Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.375 | 8.404 | 8.361 | 8.397 | 190,664 | +0.01(+0.09%) |
Mar 28, 2019 | 8.397 | 8.397 | 8.368 | 8.390 | 33,382 | +0.01(+0.17%) |
Mar 27, 2019 | 8.368 | 8.397 | 8.354 | 8.375 | 72,288 | +0.01(+0.09%) |
Mar 26, 2019 | 8.383 | 8.383 | 8.368 | 8.368 | 65,756 | +0.01(+0.08%) |
Mar 25, 2019 | 8.390 | 8.404 | 8.361 | 8.362 | 223,557 | -0.03(-0.34%) |
Mar 22, 2019 | 8.404 | 8.414 | 8.375 | 8.390 | 132,594 | -0.04(-0.43%) |
Mar 21, 2019 | 8.426 | 8.426 | 8.393 | 8.426 | 118,357 | +0.03(+0.34%) |
Mar 20, 2019 | 8.390 | 8.407 | 8.361 | 8.397 | 112,042 | -0.01(-0.17%) |
Mar 19, 2019 | 8.426 | 8.451 | 8.404 | 8.412 | 101,949 | -0.01(-0.13%) |
Mar 18, 2019 | 8.397 | 8.433 | 8.397 | 8.422 | 63,699 | +0.02(+0.20%) |
Mar 15, 2019 | 8.361 | 8.413 | 8.361 | 8.406 | 142,687 | +0.01(+0.08%) |
Mar 14, 2019 | 8.390 | 8.412 | 8.390 | 8.399 | 26,448 | -0.02(-0.19%) |
Mar 13, 2019 | 8.419 | 8.440 | 8.383 | 8.414 | 380,346 | +0.02(+0.29%) |
Mar 12, 2019 | 8.383 | 8.419 | 8.368 | 8.390 | 284,740 | +0.00(+0.04%) |
Mar 11, 2019 | 8.375 | 8.390 | 8.354 | 8.386 | 165,547 | +0.00(+0.04%) |
Mar 08, 2019 | 8.368 | 8.397 | 8.361 | 8.383 | 132,455 | -0.01(-0.09%) |
Mar 07, 2019 | 8.404 | 8.404 | 8.375 | 8.390 | 104,124 | -0.01(-0.14%) |
Mar 06, 2019 | 8.498 | 8.498 | 8.390 | 8.401 | 77,824 | +0.01(+0.14%) |
Mar 05, 2019 | 8.440 | 8.440 | 8.383 | 8.390 | 135,984 | -0.00(-0.05%) |
Mar 04, 2019 | 8.397 | 8.405 | 8.362 | 8.394 | 135,446 | +0.03(+0.30%) |
Mar 01, 2019 | 8.318 | 8.405 | 8.311 | 8.369 | 1,005,461 | +0.05(+0.61%) |
Feb 28, 2019 | 8.318 | 8.340 | 8.311 | 8.318 | 115,189 | -0.02(-0.26%) |
Feb 27, 2019 | 8.333 | 8.340 | 8.318 | 8.340 | 70,528 | +0.01(+0.09%) |
Feb 26, 2019 | 8.340 | 8.340 | 8.318 | 8.333 | 79,320 | -0.01(-0.09%) |
Feb 25, 2019 | 8.275 | 8.369 | 8.275 | 8.340 | 122,395 | +0.00(+0.00%) |
Feb 22, 2019 | 8.347 | 8.347 | 8.325 | 8.340 | 49,335 | +0.01(+0.09%) |
Feb 21, 2019 | 8.354 | 8.354 | 8.311 | 8.332 | 59,456 | -0.01(-0.09%) |
Feb 20, 2019 | 8.325 | 8.361 | 8.325 | 8.340 | 354,781 | +0.01(+0.17%) |
Feb 19, 2019 | 8.289 | 8.340 | 8.289 | 8.325 | 146,666 | +0.01(+0.17%) |
Feb 15, 2019 | 8.246 | 8.333 | 8.246 | 8.311 | 173,297 | +0.04(+0.52%) |
Feb 14, 2019 | 8.246 | 8.268 | 8.239 | 8.268 | 38,875 | +0.00(+0.01%) |
Feb 13, 2019 | 8.239 | 8.268 | 8.239 | 8.267 | 61,511 | +0.01(+0.16%) |
Feb 12, 2019 | 8.275 | 8.275 | 8.225 | 8.254 | 56,198 | +0.04(+0.45%) |
Feb 11, 2019 | 8.196 | 8.239 | 8.196 | 8.217 | 59,420 | +0.01(+0.18%) |
Feb 08, 2019 | 8.210 | 8.225 | 8.196 | 8.203 | 73,377 | -0.01(-0.09%) |
Feb 07, 2019 | 8.217 | 8.234 | 8.203 | 8.210 | 54,025 | -0.05(-0.61%) |
Feb 06, 2019 | 8.246 | 8.265 | 8.232 | 8.261 | 126,289 | -0.01(-0.17%) |
Feb 05, 2019 | 8.246 | 8.275 | 8.232 | 8.275 | 74,051 | +0.05(+0.63%) |
Feb 04, 2019 | 8.209 | 8.238 | 8.209 | 8.224 | 59,120 | +0.00(+0.00%) |
Feb 01, 2019 | 8.238 | 8.274 | 8.224 | 8.224 | 186,246 | -0.04(-0.43%) |
Jan 31, 2019 | 8.259 | 8.288 | 8.249 | 8.259 | 124,666 | +0.02(+0.26%) |
Jan 30, 2019 | 8.224 | 8.267 | 8.214 | 8.238 | 56,399 | +0.04(+0.44%) |
Jan 29, 2019 | 8.166 | 8.224 | 8.166 | 8.202 | 104,630 | +0.00(+0.05%) |
Jan 28, 2019 | 8.231 | 8.231 | 8.166 | 8.198 | 197,482 | -0.01(-0.14%) |
Jan 25, 2019 | 8.159 | 8.209 | 8.159 | 8.209 | 66,646 | +0.05(+0.57%) |
Jan 24, 2019 | 8.116 | 8.174 | 8.116 | 8.163 | 44,668 | +0.03(+0.31%) |
Jan 23, 2019 | 8.138 | 8.145 | 8.123 | 8.138 | 54,803 | +0.00(+0.00%) |
Jan 22, 2019 | 8.152 | 8.159 | 8.117 | 8.138 | 92,175 | +0.00(+0.00%) |
Jan 18, 2019 | 8.152 | 8.159 | 8.116 | 8.138 | 51,556 | +0.03(+0.31%) |
Jan 17, 2019 | 8.073 | 8.116 | 8.073 | 8.113 | 87,337 | -0.00(-0.04%) |
Jan 16, 2019 | 8.123 | 8.138 | 8.097 | 8.116 | 46,716 | +0.01(+0.17%) |
Jan 15, 2019 | 8.088 | 8.116 | 8.088 | 8.102 | 35,931 | +0.01(+0.09%) |
Jan 14, 2019 | 8.102 | 8.102 | 8.088 | 8.095 | 94,119 | -0.02(-0.26%) |
Jan 11, 2019 | 8.080 | 8.116 | 8.073 | 8.116 | 105,907 | +0.05(+0.58%) |
Jan 10, 2019 | 8.066 | 8.073 | 8.052 | 8.070 | 38,052 | +0.00(+0.02%) |
Jan 09, 2019 | 8.073 | 8.090 | 8.059 | 8.068 | 358,663 | +0.00(+0.03%) |
Jan 08, 2019 | 8.073 | 8.145 | 8.045 | 8.066 | 59,730 | +0.01(+0.09%) |
Jan 07, 2019 | 8.038 | 8.073 | 7.995 | 8.059 | 220,462 | +0.03(+0.36%) |
Jan 04, 2019 | 7.966 | 8.030 | 7.966 | 8.030 | 37,025 | +0.07(+0.90%) |
Jan 03, 2019 | 7.966 | 7.995 | 7.930 | 7.959 | 63,469 | -0.02(-0.27%) |
Jan 02, 2019 | 7.830 | 7.980 | 7.830 | 7.980 | 71,111 | +0.09(+1.09%) |
Dec 31, 2018 | 7.902 | 7.916 | 7.866 | 7.894 | 146,705 | +0.03(+0.36%) |
Dec 28, 2018 | 7.859 | 7.866 | 7.751 | 7.866 | 266,026 | +0.08(+1.02%) |
Dec 27, 2018 | 7.808 | 7.808 | 7.726 | 7.787 | 217,319 | -0.02(-0.27%) |
Dec 26, 2018 | 7.744 | 7.808 | 7.744 | 7.808 | 180,957 | +0.05(+0.64%) |
Dec 24, 2018 | 7.772 | 7.794 | 7.744 | 7.758 | 75,444 | -0.04(-0.46%) |
Dec 21, 2018 | 7.780 | 7.836 | 7.780 | 7.794 | 149,762 | -0.02(-0.27%) |
Dec 20, 2018 | 7.836 | 7.865 | 7.780 | 7.815 | 314,232 | -0.03(-0.36%) |
Dec 19, 2018 | 7.858 | 7.886 | 7.843 | 7.843 | 159,690 | -0.02(-0.23%) |
Dec 18, 2018 | 7.865 | 7.886 | 7.858 | 7.861 | 94,417 | -0.00(-0.05%) |
Dec 17, 2018 | 7.893 | 7.907 | 7.865 | 7.865 | 204,760 | -0.04(-0.45%) |
Dec 14, 2018 | 7.915 | 7.922 | 7.893 | 7.900 | 145,539 | -0.01(-0.09%) |
Dec 13, 2018 | 7.957 | 7.957 | 7.907 | 7.907 | 111,888 | -0.02(-0.27%) |
Dec 12, 2018 | 7.943 | 7.957 | 7.929 | 7.929 | 108,149 | -0.01(-0.09%) |
Dec 11, 2018 | 7.907 | 7.957 | 7.907 | 7.936 | 75,684 | +0.03(+0.36%) |
Dec 10, 2018 | 7.907 | 7.922 | 7.900 | 7.907 | 114,268 | -0.01(-0.18%) |
Dec 07, 2018 | 7.936 | 7.943 | 7.907 | 7.922 | 113,869 | +0.00(+0.00%) |
Dec 06, 2018 | 7.922 | 7.965 | 7.872 | 7.922 | 90,506 | -0.00(-0.06%) |
Dec 04, 2018 | 7.997 | 7.997 | 7.919 | 7.926 | 92,576 | -0.06(-0.71%) |
Dec 03, 2018 | 7.990 | 7.994 | 7.976 | 7.983 | 99,585 | +0.01(+0.18%) |
Nov 30, 2018 | 7.990 | 8.011 | 7.969 | 7.969 | 113,810 | -0.02(-0.27%) |
Nov 29, 2018 | 8.004 | 8.004 | 7.983 | 7.990 | 91,540 | +0.01(+0.09%) |
Nov 28, 2018 | 8.004 | 8.011 | 7.983 | 7.983 | 86,703 | -0.01(-0.18%) |
Nov 27, 2018 | 7.990 | 8.025 | 7.990 | 7.997 | 150,209 | +0.00(+0.04%) |
Nov 26, 2018 | 8.011 | 8.011 | 7.983 | 7.993 | 437,451 | -0.00(-0.04%) |
Nov 23, 2018 | 8.011 | 8.018 | 7.990 | 7.997 | 13,730 | +0.03(+0.35%) |
Nov 21, 2018 | 7.969 | 7.969 | 7.969 | 0 | -0.01(-0.13%) | |
Nov 20, 2018 | 7.976 | 8.011 | 7.969 | 7.979 | 77,052 | -0.03(-0.40%) |
Nov 19, 2018 | 8.046 | 8.089 | 8.011 | 8.011 | 74,447 | -0.06(-0.70%) |
Nov 16, 2018 | 8.018 | 8.068 | 8.018 | 8.068 | 46,571 | +0.05(+0.57%) |
Nov 15, 2018 | 8.039 | 8.053 | 8.018 | 8.022 | 138,243 | -0.04(-0.48%) |
Nov 14, 2018 | 8.103 | 8.103 | 8.053 | 8.060 | 80,513 | -0.03(-0.35%) |
Nov 13, 2018 | 8.110 | 8.110 | 8.075 | 8.089 | 62,938 | +0.02(+0.26%) |
Nov 12, 2018 | 8.110 | 8.110 | 8.060 | 8.068 | 67,463 | -0.01(-0.17%) |
Nov 09, 2018 | 8.075 | 8.096 | 8.068 | 8.082 | 51,950 | +0.01(+0.09%) |
Nov 08, 2018 | 8.089 | 8.103 | 8.068 | 8.075 | 46,287 | -0.04(-0.44%) |
Nov 07, 2018 | 8.068 | 8.110 | 8.068 | 8.110 | 67,303 | +0.03(+0.35%) |
Nov 06, 2018 | 8.075 | 8.089 | 8.060 | 8.082 | 86,177 | +0.02(+0.26%) |
Nov 05, 2018 | 8.060 | 8.061 | 8.018 | 8.060 | 171,530 | +0.02(+0.22%) |
Nov 02, 2018 | 8.085 | 8.085 | 8.042 | 8.042 | 66,913 | -0.02(-0.26%) |
Nov 01, 2018 | 8.113 | 8.113 | 8.049 | 8.064 | 66,129 | -0.02(-0.26%) |
Oct 31, 2018 | 8.028 | 8.085 | 8.000 | 8.085 | 120,136 | +0.03(+0.39%) |
Oct 30, 2018 | 8.042 | 8.063 | 8.042 | 8.053 | 87,965 | -0.02(-0.30%) |
Oct 29, 2018 | 8.071 | 8.085 | 8.043 | 8.078 | 132,699 | +0.04(+0.44%) |
Oct 26, 2018 | 8.049 | 8.092 | 8.042 | 8.042 | 89,692 | -0.03(-0.35%) |
Oct 25, 2018 | 8.085 | 8.090 | 8.071 | 8.071 | 55,699 | -0.02(-0.24%) |
Oct 24, 2018 | 8.092 | 8.113 | 8.085 | 8.090 | 141,496 | -0.01(-0.11%) |
Oct 23, 2018 | 8.099 | 8.134 | 8.085 | 8.099 | 69,174 | -0.01(-0.09%) |
Oct 22, 2018 | 8.155 | 8.162 | 8.099 | 8.106 | 55,519 | -0.04(-0.52%) |
Oct 19, 2018 | 8.141 | 8.148 | 8.120 | 8.148 | 44,561 | +0.01(+0.17%) |
Oct 18, 2018 | 8.092 | 8.141 | 8.092 | 8.134 | 69,973 | +0.01(+0.17%) |
Oct 17, 2018 | 8.127 | 8.136 | 8.113 | 8.120 | 90,603 | -0.01(-0.09%) |
Oct 16, 2018 | 8.113 | 8.134 | 8.113 | 8.127 | 52,841 | +0.00(+0.00%) |
Oct 15, 2018 | 8.113 | 8.127 | 8.099 | 8.127 | 442,913 | +0.02(+0.26%) |
Oct 12, 2018 | 8.113 | 8.141 | 8.085 | 8.106 | 172,836 | +0.01(+0.17%) |
Oct 11, 2018 | 8.099 | 8.162 | 8.092 | 8.092 | 182,974 | -0.06(-0.69%) |
Oct 10, 2018 | 8.183 | 8.211 | 8.148 | 8.148 | 71,873 | -0.07(-0.83%) |
Oct 09, 2018 | 8.176 | 8.225 | 8.176 | 8.216 | 70,236 | +0.02(+0.23%) |
Oct 08, 2018 | 8.176 | 8.197 | 8.169 | 8.197 | 200,044 | +0.02(+0.26%) |
Oct 05, 2018 | 8.190 | 8.218 | 8.162 | 8.176 | 352,221 | -0.01(-0.17%) |
Oct 04, 2018 | 8.225 | 8.229 | 8.190 | 8.190 | 150,109 | -0.04(-0.43%) |
Oct 03, 2018 | 8.267 | 8.309 | 8.225 | 8.225 | 132,051 | -0.04(-0.45%) |
Oct 02, 2018 | 8.283 | 8.311 | 8.262 | 8.262 | 109,918 | -0.02(-0.25%) |
Oct 01, 2018 | 8.318 | 8.318 | 8.283 | 8.283 | 87,028 | -0.03(-0.42%) |
Sep 28, 2018 | 8.290 | 8.318 | 8.290 | 8.318 | 56,129 | +0.02(+0.25%) |
Sep 27, 2018 | 8.290 | 8.318 | 8.290 | 8.297 | 39,157 | -0.01(-0.17%) |
Sep 26, 2018 | 8.304 | 8.318 | 8.290 | 8.311 | 51,731 | -0.01(-0.08%) |
Sep 25, 2018 | 8.311 | 8.332 | 8.304 | 8.318 | 67,533 | -0.01(-0.08%) |
Sep 24, 2018 | 8.318 | 8.339 | 8.311 | 8.325 | 95,700 | -0.02(-0.25%) |
Sep 21, 2018 | 8.346 | 8.346 | 8.311 | 8.346 | 137,172 | +0.01(+0.08%) |
Sep 20, 2018 | 8.318 | 8.346 | 8.311 | 8.339 | 111,152 | +0.00(+0.00%) |
Sep 19, 2018 | 8.353 | 8.353 | 8.332 | 8.339 | 29,821 | -0.01(-0.08%) |
Sep 18, 2018 | 8.332 | 8.346 | 8.311 | 8.346 | 72,369 | +0.02(+0.25%) |
Sep 17, 2018 | 8.318 | 8.346 | 8.318 | 8.325 | 88,277 | +0.01(+0.08%) |
Sep 14, 2018 | 8.311 | 8.318 | 8.290 | 8.318 | 54,554 | +0.03(+0.34%) |
Sep 13, 2018 | 8.318 | 8.321 | 8.290 | 8.290 | 48,016 | -0.02(-0.21%) |
Sep 12, 2018 | 8.325 | 8.332 | 8.304 | 8.307 | 76,278 | -0.00(-0.04%) |
Sep 11, 2018 | 8.290 | 8.311 | 8.290 | 8.311 | 77,094 | +0.02(+0.25%) |
Sep 10, 2018 | 8.269 | 8.297 | 8.269 | 8.290 | 81,720 | +0.01(+0.17%) |
Sep 07, 2018 | 8.311 | 8.318 | 8.276 | 8.276 | 82,475 | -0.03(-0.42%) |
Sep 06, 2018 | 8.332 | 8.347 | 8.297 | 8.311 | 76,006 | +0.01(+0.06%) |
Sep 05, 2018 | 8.326 | 8.348 | 8.306 | 8.306 | 95,426 | -0.03(-0.33%) |
Sep 04, 2018 | 8.382 | 8.396 | 8.333 | 8.333 | 174,629 | -0.05(-0.61%) |
Aug 31, 2018 | 8.384 | 8.384 | 8.384 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.396 | 8.396 | 8.368 | 8.368 | 98,869 | +0.00(+0.00%) |
Aug 29, 2018 | 8.340 | 8.389 | 8.340 | 8.368 | 134,112 | +0.01(+0.17%) |
Aug 28, 2018 | 8.340 | 8.368 | 8.340 | 8.354 | 85,786 | +0.01(+0.08%) |
Aug 27, 2018 | 8.333 | 8.361 | 8.333 | 8.347 | 90,722 | +0.00(+0.00%) |
Aug 24, 2018 | 8.340 | 8.361 | 8.333 | 8.347 | 43,775 | +0.01(+0.17%) |
Aug 23, 2018 | 8.299 | 8.340 | 8.299 | 8.333 | 105,899 | +0.02(+0.25%) |
Aug 22, 2018 | 8.306 | 8.333 | 8.293 | 8.313 | 89,784 | -0.01(-0.08%) |
Aug 21, 2018 | 8.326 | 8.326 | 8.303 | 8.319 | 67,611 | +0.01(+0.17%) |
Aug 20, 2018 | 8.271 | 8.319 | 8.271 | 8.306 | 68,419 | +0.02(+0.25%) |
Aug 17, 2018 | 8.271 | 8.292 | 8.264 | 8.285 | 60,335 | +0.01(+0.17%) |
Aug 16, 2018 | 8.264 | 8.271 | 8.250 | 8.271 | 34,914 | +0.02(+0.25%) |
Aug 15, 2018 | 8.243 | 8.257 | 8.236 | 8.250 | 55,750 | +0.00(+0.00%) |
Aug 14, 2018 | 8.257 | 8.259 | 8.236 | 8.250 | 89,319 | +0.01(+0.08%) |
Aug 13, 2018 | 8.264 | 8.264 | 8.243 | 8.243 | 36,918 | +0.00(+0.00%) |
Aug 10, 2018 | 8.271 | 8.292 | 8.243 | 8.243 | 70,991 | -0.03(-0.34%) |
Aug 09, 2018 | 8.292 | 8.292 | 8.271 | 8.271 | 60,318 | -0.00(-0.03%) |
Aug 08, 2018 | 8.278 | 8.285 | 8.271 | 8.273 | 44,033 | -0.00(-0.02%) |
Aug 07, 2018 | 8.264 | 8.278 | 8.264 | 8.274 | 35,730 | -0.00(-0.04%) |
Aug 06, 2018 | 8.264 | 8.292 | 8.264 | 8.278 | 59,889 | +0.01(+0.17%) |
Aug 03, 2018 | 8.299 | 8.299 | 8.257 | 8.264 | 104,975 | -0.01(-0.10%) |
Aug 02, 2018 | 8.231 | 8.280 | 8.231 | 8.273 | 96,895 | +0.02(+0.25%) |
Aug 01, 2018 | 8.252 | 8.252 | 8.242 | 8.252 | 59,673 | +0.01(+0.17%) |
Jul 31, 2018 | 8.217 | 8.259 | 8.217 | 8.238 | 230,615 | -0.03(-0.31%) |
Jul 30, 2018 | 8.231 | 8.266 | 8.231 | 8.264 | 96,060 | +0.03(+0.40%) |
Jul 27, 2018 | 8.259 | 8.273 | 8.231 | 8.231 | 53,726 | -0.03(-0.33%) |
Jul 26, 2018 | 8.273 | 8.286 | 8.259 | 8.259 | 104,699 | +0.00(+0.00%) |
Jul 25, 2018 | 8.266 | 8.286 | 8.259 | 8.259 | 55,597 | -0.01(-0.17%) |
Jul 24, 2018 | 8.286 | 8.307 | 8.273 | 8.273 | 52,047 | -0.03(-0.33%) |
Jul 23, 2018 | 8.286 | 8.300 | 8.273 | 8.300 | 39,382 | +0.03(+0.33%) |
Jul 20, 2018 | 8.266 | 8.280 | 8.266 | 8.273 | 70,663 | +0.01(+0.08%) |
Jul 19, 2018 | 8.252 | 8.266 | 8.249 | 8.266 | 55,058 | +0.01(+0.17%) |
Jul 18, 2018 | 8.245 | 8.266 | 8.245 | 8.252 | 77,487 | -0.01(-0.08%) |
Jul 17, 2018 | 8.286 | 8.286 | 8.252 | 8.259 | 89,074 | -0.01(-0.08%) |
Jul 16, 2018 | 8.259 | 8.307 | 8.259 | 8.265 | 74,756 | -0.01(-0.09%) |
Jul 13, 2018 | 8.286 | 8.314 | 8.266 | 8.273 | 215,846 | -0.03(-0.33%) |
Jul 12, 2018 | 8.307 | 8.314 | 8.294 | 8.300 | 44,390 | -0.01(-0.14%) |
Jul 11, 2018 | 8.335 | 8.342 | 8.307 | 8.312 | 56,050 | +0.01(+0.14%) |
Jul 10, 2018 | 8.307 | 8.321 | 8.293 | 8.300 | 146,286 | -0.02(-0.25%) |
Jul 09, 2018 | 8.314 | 8.321 | 8.314 | 8.321 | 75,739 | +0.01(+0.14%) |
Jul 06, 2018 | 8.293 | 8.321 | 8.293 | 8.310 | 66,309 | +0.02(+0.20%) |
Jul 05, 2018 | 8.273 | 8.313 | 8.259 | 8.293 | 224,725 | +0.02(+0.23%) |
Jul 03, 2018 | 8.274 | 8.274 | 8.274 | 0 | +0.06(+0.75%) | |
Jul 02, 2018 | 8.178 | 8.213 | 8.171 | 8.213 | 98,124 | +0.02(+0.25%) |
Jun 29, 2018 | 8.206 | 8.192 | 141,442 | +0.01(+0.17%) | ||
Jun 28, 2018 | 8.185 | 8.185 | 8.158 | 8.178 | 69,493 | +0.03(+0.34%) |
Jun 27, 2018 | 8.178 | 8.185 | 8.151 | 8.151 | 84,974 | -0.01(-0.17%) |
Jun 26, 2018 | 8.171 | 8.185 | 8.151 | 8.164 | 153,914 | +0.01(+0.08%) |
Jun 25, 2018 | 8.144 | 8.158 | 8.143 | 8.158 | 87,834 | +0.00(+0.00%) |
Jun 22, 2018 | 8.164 | 8.165 | 8.154 | 8.158 | 58,055 | +0.02(+0.25%) |
Jun 21, 2018 | 8.137 | 8.164 | 8.137 | 8.137 | 58,256 | -0.01(-0.16%) |
Jun 20, 2018 | 8.171 | 8.171 | 8.144 | 8.150 | 53,367 | -0.00(-0.01%) |
Jun 19, 2018 | 8.130 | 8.151 | 8.130 | 8.151 | 65,110 | +0.01(+0.17%) |
Jun 18, 2018 | 8.151 | 8.158 | 8.137 | 8.137 | 38,570 | -0.02(-0.25%) |
Jun 15, 2018 | 8.178 | 8.130 | 8.158 | 144,078 | +0.03(+0.34%) | |
Jun 14, 2018 | 8.110 | 8.137 | 8.110 | 8.130 | 145,623 | +0.02(+0.25%) |
Jun 13, 2018 | 8.164 | 8.164 | 8.110 | 8.110 | 64,517 | -0.03(-0.34%) |
Jun 12, 2018 | 8.137 | 8.158 | 8.136 | 8.137 | 92,918 | -0.01(-0.17%) |
Jun 11, 2018 | 8.144 | 8.171 | 8.130 | 8.151 | 79,964 | +0.00(+0.00%) |
Jun 08, 2018 | 8.171 | 8.171 | 8.146 | 8.151 | 48,403 | +0.00(+0.00%) |
Jun 07, 2018 | 8.103 | 8.151 | 8.103 | 8.151 | 97,514 | +0.03(+0.34%) |
Jun 06, 2018 | 8.123 | 93,106 | +0.00(+0.00%) | |||
Jun 05, 2018 | 8.103 | 8.130 | 8.103 | 8.123 | 104,686 | +0.01(+0.16%) |
Jun 04, 2018 | 8.124 | 8.124 | 8.111 | 8.111 | 55,969 | -0.01(-0.08%) |
Jun 01, 2018 | 8.063 | 8.117 | 8.063 | 8.117 | 94,922 | +0.01(+0.17%) |
May 31, 2018 | 8.090 | 8.104 | 8.077 | 8.104 | 90,250 | +0.02(+0.30%) |
May 30, 2018 | 8.042 | 8.083 | 8.042 | 8.080 | 80,420 | +0.02(+0.30%) |
May 29, 2018 | 8.042 | 8.063 | 8.038 | 8.056 | 95,717 | -0.00(-0.06%) |
May 25, 2018 | 8.061 | 8.061 | 8.061 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 8.022 | 8.049 | 8.022 | 8.049 | 69,953 | +0.02(+0.26%) |
May 23, 2018 | 8.022 | 8.047 | 8.022 | 8.029 | 116,597 | +0.00(+0.00%) |
May 22, 2018 | 8.056 | 8.056 | 8.029 | 8.029 | 67,526 | -0.02(-0.25%) |
May 21, 2018 | 8.049 | 8.063 | 8.029 | 8.049 | 61,957 | +0.02(+0.21%) |
May 18, 2018 | 8.022 | 8.042 | 8.022 | 8.032 | 64,132 | +0.00(+0.04%) |
May 17, 2018 | 8.049 | 8.049 | 8.022 | 8.029 | 66,374 | +0.00(+0.04%) |
May 16, 2018 | 8.049 | 8.053 | 8.022 | 8.025 | 130,886 | -0.00(-0.04%) |
May 15, 2018 | 8.042 | 8.056 | 8.022 | 8.029 | 51,223 | -0.03(-0.34%) |
May 14, 2018 | 8.042 | 8.056 | 8.036 | 8.056 | 68,511 | +0.03(+0.34%) |
May 11, 2018 | 8.049 | 8.049 | 8.012 | 8.029 | 107,289 | +0.02(+0.21%) |
May 10, 2018 | 7.995 | 8.049 | 7.995 | 8.012 | 54,218 | +0.00(+0.05%) |
May 09, 2018 | 7.988 | 8.063 | 7.988 | 8.008 | 85,546 | +0.00(+0.00%) |
May 08, 2018 | 8.029 | 8.029 | 7.988 | 8.008 | 73,531 | +0.01(+0.09%) |
May 07, 2018 | 7.988 | 8.049 | 7.988 | 8.001 | 60,253 | +0.01(+0.09%) |
May 04, 2018 | 7.988 | 8.008 | 7.981 | 7.995 | 66,897 | +0.01(+0.17%) |
May 03, 2018 | 8.022 | 8.026 | 7.955 | 7.981 | 128,778 | -0.02(-0.26%) |
May 02, 2018 | 8.008 | 8.035 | 7.995 | 8.001 | 105,268 | -0.01(-0.17%) |
May 01, 2018 | 8.008 | 8.042 | 8.008 | 8.015 | 89,625 | -0.03(-0.42%) |
Apr 30, 2018 | 8.015 | 8.056 | 8.015 | 8.049 | 105,433 | +0.02(+0.25%) |
Apr 27, 2018 | 8.022 | 8.042 | 8.015 | 8.028 | 55,430 | +0.00(+0.00%) |
Apr 26, 2018 | 8.028 | 8.062 | 8.028 | 8.028 | 45,289 | -0.03(-0.34%) |
Apr 25, 2018 | 8.083 | 8.083 | 8.028 | 8.056 | 82,610 | +0.01(+0.17%) |
Apr 24, 2018 | 8.049 | 8.083 | 8.022 | 8.042 | 141,890 | -0.01(-0.17%) |
Apr 23, 2018 | 8.076 | 8.076 | 8.035 | 8.056 | 72,155 | +0.01(+0.17%) |
Apr 20, 2018 | 8.062 | 8.076 | 8.028 | 8.042 | 63,642 | -0.02(-0.25%) |
Apr 19, 2018 | 8.117 | 8.117 | 8.049 | 8.062 | 71,361 | -0.03(-0.34%) |
Apr 18, 2018 | 8.090 | 8.096 | 8.062 | 8.090 | 101,630 | +0.04(+0.51%) |
Apr 17, 2018 | 8.076 | 8.076 | 8.044 | 8.049 | 44,340 | -0.01(-0.08%) |
Apr 16, 2018 | 8.022 | 8.062 | 8.011 | 8.056 | 105,213 | +0.03(+0.42%) |
Apr 13, 2018 | 8.042 | 8.056 | 8.015 | 8.022 | 86,485 | +0.01(+0.08%) |
Apr 12, 2018 | 8.076 | 8.096 | 8.015 | 8.015 | 77,711 | -0.05(-0.59%) |
Apr 11, 2018 | 8.042 | 8.062 | 8.028 | 8.062 | 64,168 | +0.03(+0.42%) |
Apr 10, 2018 | 8.022 | 8.061 | 8.022 | 8.028 | 59,281 | +0.01(+0.08%) |
Apr 09, 2018 | 7.981 | 8.028 | 7.981 | 8.022 | 108,787 | +0.04(+0.51%) |
Apr 06, 2018 | 7.995 | 8.034 | 7.981 | 7.981 | 418,832 | -0.04(-0.51%) |
Apr 05, 2018 | 8.001 | 8.035 | 8.001 | 8.022 | 242,880 | -0.01(-0.17%) |
Apr 04, 2018 | 7.995 | 8.043 | 7.981 | 8.035 | 131,474 | +0.05(+0.62%) |
Apr 03, 2018 | 8.026 | 8.027 | 7.979 | 7.985 | 129,078 | -0.02(-0.25%) |