Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.377 | 8.384 | 8.331 | 8.364 | 109,378 | +0.01(+0.08%) |
Apr 29, 2019 | 8.331 | 8.364 | 8.331 | 8.357 | 85,698 | +0.03(+0.32%) |
Apr 26, 2019 | 8.344 | 8.377 | 8.318 | 8.331 | 97,545 | -0.01(-0.16%) |
Apr 25, 2019 | 8.344 | 8.352 | 8.331 | 8.344 | 176,764 | +0.01(+0.16%) |
Apr 24, 2019 | 8.344 | 8.357 | 8.318 | 8.331 | 153,537 | +0.01(+0.16%) |
Apr 23, 2019 | 8.298 | 8.337 | 8.298 | 8.318 | 318,614 | +0.03(+0.32%) |
Apr 22, 2019 | 8.291 | 8.304 | 8.282 | 8.291 | 278,090 | +0.00(+0.00%) |
Apr 18, 2019 | 8.284 | 8.311 | 8.284 | 8.291 | 37,691 | +0.01(+0.08%) |
Apr 17, 2019 | 8.291 | 8.304 | 8.284 | 8.284 | 48,800 | -0.01(-0.08%) |
Apr 16, 2019 | 8.278 | 8.304 | 8.278 | 8.291 | 71,247 | +0.02(+0.24%) |
Apr 15, 2019 | 8.264 | 8.298 | 8.264 | 8.271 | 92,308 | +0.00(+0.00%) |
Apr 12, 2019 | 8.271 | 8.284 | 8.251 | 8.271 | 91,213 | +0.00(+0.01%) |
Apr 11, 2019 | 8.250 | 8.270 | 8.230 | 8.270 | 72,237 | +0.03(+0.32%) |
Apr 10, 2019 | 8.210 | 8.243 | 8.210 | 8.243 | 284,361 | +0.05(+0.64%) |
Apr 09, 2019 | 8.197 | 8.204 | 8.164 | 8.191 | 352,595 | -0.01(-0.08%) |
Apr 08, 2019 | 8.171 | 8.197 | 8.158 | 8.197 | 140,892 | +0.03(+0.32%) |
Apr 05, 2019 | 8.151 | 8.191 | 8.131 | 8.171 | 178,483 | +0.02(+0.24%) |
Apr 04, 2019 | 8.098 | 8.151 | 8.098 | 8.151 | 87,974 | +0.05(+0.65%) |
Apr 03, 2019 | 8.138 | 8.164 | 8.032 | 8.098 | 92,591 | -0.03(-0.32%) |
Apr 02, 2019 | 8.098 | 8.138 | 8.085 | 8.125 | 180,855 | +0.03(+0.41%) |
Apr 01, 2019 | 8.059 | 8.111 | 8.059 | 8.092 | 237,393 | +0.03(+0.41%) |
Mar 29, 2019 | 8.085 | 8.105 | 8.039 | 8.059 | 123,635 | -0.03(-0.33%) |
Mar 28, 2019 | 8.092 | 8.092 | 8.065 | 8.085 | 84,088 | -0.01(-0.08%) |
Mar 27, 2019 | 8.098 | 8.118 | 8.092 | 8.092 | 82,987 | -0.01(-0.16%) |
Mar 26, 2019 | 8.105 | 8.138 | 8.105 | 8.105 | 184,661 | +0.01(+0.08%) |
Mar 25, 2019 | 8.098 | 8.106 | 8.059 | 8.098 | 128,276 | +0.00(+0.00%) |
Mar 22, 2019 | 8.158 | 8.171 | 8.098 | 8.098 | 117,877 | -0.09(-1.13%) |
Mar 21, 2019 | 8.217 | 8.237 | 8.151 | 8.191 | 169,213 | -0.03(-0.32%) |
Mar 20, 2019 | 8.250 | 8.250 | 8.210 | 8.217 | 176,513 | -0.05(-0.64%) |
Mar 19, 2019 | 8.257 | 8.276 | 8.243 | 8.270 | 118,289 | +0.02(+0.24%) |
Mar 18, 2019 | 8.250 | 8.257 | 8.230 | 8.250 | 162,459 | +0.02(+0.24%) |
Mar 15, 2019 | 8.224 | 8.250 | 8.224 | 8.230 | 143,786 | +0.01(+0.08%) |
Mar 14, 2019 | 8.217 | 8.224 | 8.204 | 8.224 | 86,111 | +0.01(+0.18%) |
Mar 13, 2019 | 8.190 | 8.216 | 8.176 | 8.209 | 244,732 | +0.01(+0.08%) |
Mar 12, 2019 | 8.190 | 8.203 | 8.174 | 8.203 | 65,157 | +0.03(+0.32%) |
Mar 11, 2019 | 8.176 | 8.209 | 8.163 | 8.176 | 115,249 | -0.01(-0.16%) |
Mar 08, 2019 | 8.176 | 8.190 | 8.144 | 8.190 | 67,301 | +0.00(+0.00%) |
Mar 07, 2019 | 8.196 | 8.209 | 8.157 | 8.190 | 126,745 | +0.00(+0.00%) |
Mar 06, 2019 | 8.209 | 8.209 | 8.170 | 8.190 | 50,837 | -0.01(-0.16%) |
Mar 05, 2019 | 8.170 | 8.203 | 8.144 | 8.203 | 123,576 | +0.04(+0.48%) |
Mar 04, 2019 | 8.170 | 8.196 | 8.104 | 8.163 | 206,960 | -0.01(-0.16%) |
Mar 01, 2019 | 8.196 | 8.209 | 8.144 | 8.176 | 95,927 | -0.01(-0.08%) |
Feb 28, 2019 | 8.150 | 8.186 | 8.130 | 8.183 | 170,735 | +0.01(+0.16%) |
Feb 27, 2019 | 8.183 | 8.183 | 8.130 | 8.170 | 85,803 | -0.02(-0.24%) |
Feb 26, 2019 | 8.209 | 8.229 | 8.130 | 8.190 | 272,921 | -0.02(-0.24%) |
Feb 25, 2019 | 8.242 | 8.249 | 8.137 | 8.209 | 228,734 | -0.01(-0.08%) |
Feb 22, 2019 | 8.065 | 8.229 | 8.065 | 8.216 | 428,782 | +0.16(+2.04%) |
Feb 21, 2019 | 8.045 | 8.052 | 8.012 | 8.052 | 196,116 | +0.01(+0.08%) |
Feb 20, 2019 | 8.025 | 8.045 | 8.012 | 8.045 | 125,607 | +0.02(+0.25%) |
Feb 19, 2019 | 7.986 | 8.032 | 7.986 | 8.025 | 166,518 | +0.05(+0.58%) |
Feb 15, 2019 | 7.960 | 8.006 | 7.960 | 7.979 | 299,812 | +0.02(+0.25%) |
Feb 14, 2019 | 7.947 | 7.966 | 7.927 | 7.960 | 126,927 | +0.03(+0.43%) |
Feb 13, 2019 | 7.926 | 7.952 | 7.906 | 7.926 | 237,194 | +0.02(+0.25%) |
Feb 12, 2019 | 7.913 | 7.932 | 7.906 | 7.906 | 166,208 | +0.01(+0.17%) |
Feb 11, 2019 | 7.900 | 7.932 | 7.886 | 7.893 | 255,262 | +0.01(+0.08%) |
Feb 08, 2019 | 7.952 | 7.971 | 7.873 | 7.886 | 147,689 | -0.08(-1.07%) |
Feb 07, 2019 | 7.998 | 7.998 | 7.952 | 7.971 | 72,346 | -0.01(-0.16%) |
Feb 06, 2019 | 7.945 | 8.011 | 7.945 | 7.985 | 111,452 | +0.03(+0.41%) |
Feb 05, 2019 | 7.991 | 8.011 | 7.952 | 7.952 | 69,786 | -0.05(-0.57%) |
Feb 04, 2019 | 8.004 | 8.004 | 7.978 | 7.998 | 133,411 | +0.01(+0.16%) |
Feb 01, 2019 | 7.971 | 7.991 | 7.958 | 7.985 | 62,902 | +0.03(+0.33%) |
Jan 31, 2019 | 7.932 | 7.971 | 7.932 | 7.958 | 109,079 | +0.03(+0.33%) |
Jan 30, 2019 | 7.926 | 7.945 | 7.913 | 7.932 | 162,282 | +0.01(+0.12%) |
Jan 29, 2019 | 7.919 | 7.926 | 7.893 | 7.922 | 100,482 | +0.00(+0.00%) |
Jan 28, 2019 | 7.900 | 7.926 | 7.880 | 7.922 | 75,953 | +0.02(+0.21%) |
Jan 25, 2019 | 7.828 | 7.913 | 7.808 | 7.906 | 250,230 | +0.08(+1.00%) |
Jan 24, 2019 | 7.828 | 7.828 | 7.802 | 7.828 | 165,738 | +0.01(+0.17%) |
Jan 23, 2019 | 7.795 | 7.828 | 7.795 | 7.815 | 90,794 | +0.03(+0.42%) |
Jan 22, 2019 | 7.834 | 7.847 | 7.782 | 7.782 | 205,374 | -0.05(-0.67%) |
Jan 18, 2019 | 7.860 | 7.886 | 7.821 | 7.834 | 550,813 | -0.03(-0.33%) |
Jan 17, 2019 | 7.841 | 7.860 | 7.834 | 7.860 | 119,927 | +0.02(+0.25%) |
Jan 16, 2019 | 7.867 | 7.873 | 7.841 | 7.841 | 224,153 | +0.00(+0.00%) |
Jan 15, 2019 | 7.860 | 7.867 | 7.834 | 7.841 | 208,504 | +0.01(+0.08%) |
Jan 14, 2019 | 7.821 | 7.847 | 7.795 | 7.834 | 265,601 | +0.00(+0.00%) |
Jan 11, 2019 | 7.873 | 7.939 | 7.828 | 7.834 | 176,309 | -0.07(-0.91%) |
Jan 10, 2019 | 7.932 | 7.932 | 7.867 | 7.906 | 160,819 | -0.02(-0.25%) |
Jan 09, 2019 | 7.926 | 7.952 | 7.906 | 7.926 | 176,949 | +0.03(+0.33%) |
Jan 08, 2019 | 7.873 | 7.929 | 7.873 | 7.900 | 190,510 | +0.05(+0.67%) |
Jan 07, 2019 | 7.730 | 7.879 | 7.730 | 7.847 | 138,725 | +0.14(+1.78%) |
Jan 04, 2019 | 7.612 | 7.775 | 7.612 | 7.710 | 155,188 | +0.10(+1.37%) |
Jan 03, 2019 | 7.619 | 7.671 | 7.553 | 7.606 | 285,529 | -0.06(-0.77%) |
Jan 02, 2019 | 7.488 | 7.684 | 7.488 | 7.664 | 167,066 | +0.12(+1.56%) |
Dec 31, 2018 | 7.527 | 7.586 | 7.508 | 7.547 | 348,792 | +0.01(+0.17%) |
Dec 28, 2018 | 7.442 | 7.579 | 7.429 | 7.534 | 364,556 | +0.09(+1.27%) |
Dec 27, 2018 | 7.459 | 7.504 | 7.411 | 7.439 | 343,616 | -0.09(-1.20%) |
Dec 26, 2018 | 7.459 | 7.575 | 7.421 | 7.530 | 255,147 | +0.12(+1.57%) |
Dec 24, 2018 | 7.368 | 7.426 | 7.290 | 7.413 | 163,406 | +0.05(+0.62%) |
Dec 21, 2018 | 7.355 | 7.439 | 7.303 | 7.368 | 584,432 | -0.01(-0.18%) |
Dec 20, 2018 | 7.530 | 7.543 | 7.381 | 7.381 | 596,338 | -0.18(-2.40%) |
Dec 19, 2018 | 7.530 | 7.627 | 7.511 | 7.562 | 395,217 | +0.01(+0.17%) |
Dec 18, 2018 | 7.724 | 7.737 | 7.491 | 7.549 | 2,426,223 | -0.19(-2.43%) |
Dec 17, 2018 | 7.750 | 7.783 | 7.672 | 7.737 | 360,517 | -0.03(-0.33%) |
Dec 14, 2018 | 7.795 | 7.815 | 7.737 | 7.763 | 198,620 | -0.08(-1.07%) |
Dec 13, 2018 | 7.906 | 7.906 | 7.834 | 7.847 | 176,946 | -0.05(-0.57%) |
Dec 12, 2018 | 7.899 | 7.912 | 7.867 | 7.893 | 286,861 | +0.03(+0.43%) |
Dec 11, 2018 | 7.891 | 7.904 | 7.814 | 7.859 | 156,127 | -0.03(-0.33%) |
Dec 10, 2018 | 7.878 | 7.923 | 7.859 | 7.885 | 272,508 | +0.01(+0.08%) |
Dec 07, 2018 | 7.911 | 7.943 | 7.827 | 7.878 | 214,844 | -0.04(-0.49%) |
Dec 06, 2018 | 7.917 | 7.962 | 7.866 | 7.917 | 222,729 | -0.08(-1.05%) |
Dec 04, 2018 | 7.949 | 8.014 | 7.904 | 8.001 | 339,187 | +0.08(+1.06%) |
Dec 03, 2018 | 7.923 | 7.969 | 7.898 | 7.917 | 238,519 | +0.03(+0.33%) |
Nov 30, 2018 | 7.923 | 7.923 | 7.859 | 7.891 | 161,754 | -0.03(-0.33%) |
Nov 29, 2018 | 7.962 | 7.962 | 7.898 | 7.917 | 223,180 | -0.03(-0.41%) |
Nov 28, 2018 | 7.943 | 7.962 | 7.886 | 7.949 | 283,076 | +0.01(+0.08%) |
Nov 27, 2018 | 7.975 | 7.985 | 7.917 | 7.943 | 222,935 | -0.05(-0.64%) |
Nov 26, 2018 | 8.020 | 8.046 | 7.975 | 7.994 | 207,348 | -0.02(-0.24%) |
Nov 23, 2018 | 8.007 | 8.033 | 7.988 | 8.014 | 49,675 | -0.01(-0.08%) |
Nov 21, 2018 | 8.020 | 8.020 | 8.020 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.065 | 8.085 | 7.962 | 8.014 | 248,971 | -0.09(-1.11%) |
Nov 19, 2018 | 8.181 | 8.181 | 8.065 | 8.104 | 151,344 | -0.06(-0.71%) |
Nov 16, 2018 | 8.239 | 8.239 | 8.155 | 8.162 | 73,115 | -0.08(-0.94%) |
Nov 15, 2018 | 8.207 | 8.239 | 8.194 | 8.239 | 142,171 | +0.05(+0.63%) |
Nov 14, 2018 | 8.233 | 8.239 | 8.175 | 8.188 | 32,551 | -0.02(-0.22%) |
Nov 13, 2018 | 8.199 | 8.238 | 8.192 | 8.206 | 80,034 | +0.03(+0.39%) |
Nov 12, 2018 | 8.148 | 8.212 | 8.148 | 8.174 | 50,961 | +0.03(+0.39%) |
Nov 09, 2018 | 8.206 | 8.219 | 8.142 | 8.142 | 116,210 | -0.07(-0.86%) |
Nov 08, 2018 | 8.219 | 8.231 | 8.187 | 8.212 | 75,285 | -0.02(-0.23%) |
Nov 07, 2018 | 8.206 | 8.251 | 8.180 | 8.231 | 77,516 | +0.06(+0.71%) |
Nov 06, 2018 | 8.167 | 8.219 | 8.154 | 8.174 | 49,365 | +0.01(+0.08%) |
Nov 05, 2018 | 8.174 | 8.225 | 8.154 | 8.167 | 116,117 | -0.01(-0.08%) |
Nov 02, 2018 | 8.206 | 8.225 | 8.154 | 8.174 | 61,615 | -0.01(-0.08%) |
Nov 01, 2018 | 8.142 | 8.219 | 8.129 | 8.180 | 86,861 | +0.03(+0.31%) |
Oct 31, 2018 | 8.154 | 8.174 | 8.154 | 8.154 | 83,456 | +0.00(+0.00%) |
Oct 30, 2018 | 8.199 | 8.199 | 8.154 | 8.154 | 97,220 | -0.06(-0.70%) |
Oct 29, 2018 | 8.206 | 8.231 | 8.184 | 8.212 | 54,311 | +0.03(+0.31%) |
Oct 26, 2018 | 8.187 | 8.206 | 8.154 | 8.187 | 95,308 | +0.00(+0.00%) |
Oct 25, 2018 | 8.244 | 8.258 | 8.187 | 8.187 | 95,682 | -0.09(-1.08%) |
Oct 24, 2018 | 8.289 | 8.296 | 8.206 | 8.276 | 184,964 | +0.01(+0.08%) |
Oct 23, 2018 | 8.270 | 8.270 | 8.238 | 8.270 | 122,203 | -0.02(-0.23%) |
Oct 22, 2018 | 8.321 | 8.321 | 8.283 | 8.289 | 73,191 | -0.01(-0.08%) |
Oct 19, 2018 | 8.289 | 8.302 | 8.263 | 8.296 | 91,564 | +0.01(+0.08%) |
Oct 18, 2018 | 8.289 | 8.328 | 8.289 | 8.289 | 75,621 | -0.01(-0.15%) |
Oct 17, 2018 | 8.302 | 8.334 | 8.276 | 8.302 | 178,133 | +0.01(+0.08%) |
Oct 16, 2018 | 8.244 | 8.334 | 8.231 | 8.296 | 208,318 | +0.07(+0.86%) |
Oct 15, 2018 | 8.206 | 8.244 | 8.206 | 8.225 | 98,473 | +0.03(+0.31%) |
Oct 12, 2018 | 8.276 | 8.321 | 8.180 | 8.199 | 182,193 | -0.05(-0.61%) |
Oct 11, 2018 | 8.249 | 8.307 | 8.237 | 8.249 | 123,489 | -0.02(-0.23%) |
Oct 10, 2018 | 8.294 | 8.320 | 8.269 | 8.269 | 123,032 | -0.03(-0.31%) |
Oct 09, 2018 | 8.313 | 8.403 | 8.294 | 8.294 | 147,327 | -0.03(-0.38%) |
Oct 08, 2018 | 8.332 | 8.374 | 8.326 | 8.326 | 101,002 | -0.03(-0.31%) |
Oct 05, 2018 | 8.409 | 8.415 | 8.352 | 8.352 | 110,499 | -0.04(-0.46%) |
Oct 04, 2018 | 8.422 | 8.435 | 8.377 | 8.390 | 161,757 | -0.04(-0.45%) |
Oct 03, 2018 | 8.435 | 8.447 | 8.415 | 8.428 | 63,572 | +0.00(+0.00%) |
Oct 02, 2018 | 8.435 | 8.447 | 8.415 | 8.428 | 66,412 | +0.00(+0.00%) |
Oct 01, 2018 | 8.415 | 8.441 | 8.409 | 8.428 | 116,080 | +0.01(+0.08%) |
Sep 28, 2018 | 8.415 | 8.422 | 8.390 | 8.422 | 120,844 | +0.01(+0.08%) |
Sep 27, 2018 | 8.383 | 8.422 | 8.383 | 8.415 | 68,962 | +0.04(+0.46%) |
Sep 26, 2018 | 8.383 | 8.403 | 8.377 | 8.377 | 62,083 | -0.01(-0.08%) |
Sep 25, 2018 | 8.383 | 8.396 | 8.371 | 8.383 | 91,346 | +0.01(+0.08%) |
Sep 24, 2018 | 8.396 | 8.397 | 8.377 | 8.377 | 99,068 | -0.01(-0.15%) |
Sep 21, 2018 | 8.390 | 8.409 | 8.377 | 8.390 | 83,070 | +0.01(+0.15%) |
Sep 20, 2018 | 8.390 | 8.409 | 8.377 | 8.377 | 86,576 | +0.00(+0.00%) |
Sep 19, 2018 | 8.390 | 8.396 | 8.371 | 8.377 | 110,151 | -0.01(-0.08%) |
Sep 18, 2018 | 8.383 | 8.390 | 8.364 | 8.383 | 83,725 | +0.01(+0.15%) |
Sep 17, 2018 | 8.390 | 8.403 | 8.355 | 8.371 | 117,499 | -0.03(-0.38%) |
Sep 14, 2018 | 8.371 | 8.403 | 8.364 | 8.403 | 47,021 | +0.03(+0.38%) |
Sep 13, 2018 | 8.396 | 8.409 | 8.371 | 8.371 | 69,004 | -0.01(-0.06%) |
Sep 12, 2018 | 8.370 | 8.408 | 8.363 | 8.376 | 82,611 | +0.02(+0.23%) |
Sep 11, 2018 | 8.363 | 8.376 | 8.357 | 8.357 | 138,599 | -0.01(-0.15%) |
Sep 10, 2018 | 8.357 | 8.401 | 8.351 | 8.370 | 108,526 | +0.02(+0.23%) |
Sep 07, 2018 | 8.357 | 8.395 | 8.344 | 8.351 | 102,358 | -0.01(-0.15%) |
Sep 06, 2018 | 8.325 | 8.376 | 8.325 | 8.363 | 176,831 | +0.04(+0.53%) |
Sep 05, 2018 | 8.370 | 8.389 | 8.319 | 8.319 | 182,191 | -0.05(-0.61%) |
Sep 04, 2018 | 8.363 | 8.376 | 8.338 | 8.370 | 94,483 | +0.01(+0.15%) |
Aug 31, 2018 | 8.357 | 8.357 | 8.357 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.395 | 8.395 | 8.357 | 8.376 | 105,138 | -0.01(-0.08%) |
Aug 29, 2018 | 8.376 | 8.408 | 8.370 | 8.382 | 117,350 | +0.00(+0.00%) |
Aug 28, 2018 | 8.370 | 8.401 | 8.344 | 8.382 | 151,593 | +0.03(+0.30%) |
Aug 27, 2018 | 8.363 | 8.387 | 8.338 | 8.357 | 138,958 | -0.01(-0.08%) |
Aug 24, 2018 | 8.389 | 8.408 | 8.357 | 8.363 | 58,423 | +0.00(+0.00%) |
Aug 23, 2018 | 8.382 | 8.389 | 8.363 | 8.363 | 98,017 | -0.03(-0.30%) |
Aug 22, 2018 | 8.382 | 8.425 | 8.365 | 8.389 | 143,352 | +0.00(+0.00%) |
Aug 21, 2018 | 8.408 | 8.422 | 8.389 | 8.389 | 89,697 | -0.02(-0.23%) |
Aug 20, 2018 | 8.401 | 8.427 | 8.396 | 8.408 | 51,451 | +0.01(+0.15%) |
Aug 17, 2018 | 8.408 | 8.420 | 8.385 | 8.395 | 113,224 | -0.01(-0.11%) |
Aug 16, 2018 | 8.382 | 8.414 | 8.376 | 8.405 | 92,347 | +0.03(+0.42%) |
Aug 15, 2018 | 8.338 | 8.370 | 8.331 | 8.370 | 90,078 | +0.02(+0.22%) |
Aug 14, 2018 | 8.306 | 8.357 | 8.306 | 8.351 | 128,378 | +0.05(+0.56%) |
Aug 13, 2018 | 8.311 | 8.330 | 8.299 | 8.305 | 132,430 | +0.01(+0.08%) |
Aug 10, 2018 | 8.311 | 8.311 | 8.280 | 8.299 | 98,570 | -0.01(-0.15%) |
Aug 09, 2018 | 8.349 | 8.349 | 8.311 | 8.311 | 89,520 | -0.02(-0.27%) |
Aug 08, 2018 | 8.349 | 8.374 | 8.330 | 8.333 | 93,402 | -0.02(-0.19%) |
Aug 07, 2018 | 8.387 | 8.412 | 8.337 | 8.349 | 148,831 | -0.04(-0.53%) |
Aug 06, 2018 | 8.393 | 8.412 | 8.380 | 8.393 | 122,368 | +0.01(+0.08%) |
Aug 03, 2018 | 8.356 | 8.387 | 8.343 | 8.387 | 134,169 | +0.05(+0.61%) |
Aug 02, 2018 | 8.305 | 8.343 | 8.292 | 8.337 | 137,610 | +0.01(+0.08%) |
Aug 01, 2018 | 8.362 | 8.368 | 8.305 | 8.330 | 94,701 | -0.03(-0.38%) |
Jul 31, 2018 | 8.362 | 8.393 | 8.343 | 8.362 | 81,052 | +0.01(+0.15%) |
Jul 30, 2018 | 8.374 | 8.374 | 8.337 | 8.349 | 35,711 | -0.02(-0.19%) |
Jul 27, 2018 | 8.393 | 8.393 | 8.362 | 8.365 | 104,740 | -0.02(-0.26%) |
Jul 26, 2018 | 8.318 | 8.387 | 8.318 | 8.387 | 143,468 | +0.08(+0.99%) |
Jul 25, 2018 | 8.356 | 8.356 | 8.305 | 8.305 | 53,846 | -0.04(-0.45%) |
Jul 24, 2018 | 8.330 | 8.356 | 8.325 | 8.343 | 114,010 | +0.03(+0.30%) |
Jul 23, 2018 | 8.280 | 8.324 | 8.276 | 8.318 | 177,811 | +0.04(+0.53%) |
Jul 20, 2018 | 8.299 | 8.308 | 8.245 | 8.273 | 238,812 | -0.03(-0.38%) |
Jul 19, 2018 | 8.305 | 8.317 | 8.273 | 8.305 | 101,489 | +0.00(+0.00%) |
Jul 18, 2018 | 8.299 | 8.311 | 8.292 | 8.305 | 68,703 | +0.01(+0.08%) |
Jul 17, 2018 | 8.273 | 8.299 | 8.261 | 8.299 | 101,649 | +0.04(+0.54%) |
Jul 16, 2018 | 8.280 | 8.280 | 8.249 | 8.254 | 61,104 | -0.03(-0.38%) |
Jul 13, 2018 | 8.311 | 8.311 | 8.261 | 8.286 | 46,274 | -0.01(-0.14%) |
Jul 12, 2018 | 8.310 | 8.316 | 8.279 | 8.297 | 75,437 | -0.01(-0.15%) |
Jul 11, 2018 | 8.310 | 8.342 | 8.304 | 8.310 | 127,798 | +0.00(+0.00%) |
Jul 10, 2018 | 8.291 | 8.316 | 8.291 | 8.310 | 67,224 | +0.02(+0.19%) |
Jul 09, 2018 | 8.279 | 8.304 | 8.272 | 8.294 | 114,476 | +0.02(+0.19%) |
Jul 06, 2018 | 8.241 | 8.285 | 8.241 | 8.279 | 47,507 | +0.04(+0.46%) |
Jul 05, 2018 | 8.228 | 8.247 | 8.228 | 8.241 | 83,802 | +0.03(+0.38%) |
Jul 03, 2018 | 8.209 | 8.209 | 8.209 | 0 | +0.01(+0.15%) | |
Jul 02, 2018 | 8.228 | 8.241 | 8.191 | 8.197 | 280,680 | -0.03(-0.31%) |
Jun 29, 2018 | 8.235 | 8.235 | 8.203 | 8.222 | 200,853 | +0.01(+0.08%) |
Jun 28, 2018 | 8.228 | 8.244 | 8.209 | 8.216 | 125,581 | -0.01(-0.08%) |
Jun 27, 2018 | 8.260 | 8.266 | 8.216 | 8.222 | 268,874 | -0.02(-0.23%) |
Jun 26, 2018 | 8.228 | 8.260 | 8.228 | 8.241 | 204,645 | +0.01(+0.08%) |
Jun 25, 2018 | 8.266 | 8.291 | 8.216 | 8.235 | 173,141 | -0.03(-0.30%) |
Jun 22, 2018 | 8.253 | 8.297 | 8.253 | 8.260 | 89,461 | +0.01(+0.15%) |
Jun 21, 2018 | 8.272 | 8.291 | 8.235 | 8.247 | 245,427 | -0.04(-0.53%) |
Jun 20, 2018 | 8.297 | 8.297 | 8.260 | 8.291 | 139,711 | +0.01(+0.08%) |
Jun 19, 2018 | 8.279 | 8.297 | 8.228 | 8.285 | 221,813 | +0.00(+0.00%) |
Jun 18, 2018 | 8.348 | 8.348 | 8.279 | 8.285 | 246,547 | -0.06(-0.75%) |
Jun 15, 2018 | 8.348 | 8.291 | 8.348 | 184,134 | +0.06(+0.68%) | |
Jun 14, 2018 | 8.386 | 8.386 | 8.285 | 8.291 | 278,331 | -0.07(-0.84%) |
Jun 13, 2018 | 8.380 | 8.385 | 8.343 | 8.361 | 103,907 | -0.01(-0.07%) |
Jun 12, 2018 | 8.374 | 8.388 | 8.355 | 8.368 | 86,908 | +0.00(+0.00%) |
Jun 11, 2018 | 8.412 | 8.412 | 8.368 | 8.368 | 109,846 | -0.03(-0.30%) |
Jun 08, 2018 | 8.393 | 8.430 | 8.393 | 8.393 | 76,566 | -0.01(-0.15%) |
Jun 07, 2018 | 8.399 | 8.437 | 8.380 | 8.405 | 95,761 | +0.01(+0.07%) |
Jun 06, 2018 | 8.405 | 8.361 | 8.399 | 57,227 | +0.03(+0.37%) | |
Jun 05, 2018 | 8.399 | 8.449 | 8.368 | 8.368 | 146,546 | -0.04(-0.45%) |
Jun 04, 2018 | 8.437 | 8.480 | 8.405 | 8.405 | 81,201 | -0.03(-0.37%) |
Jun 01, 2018 | 8.424 | 8.468 | 8.424 | 8.437 | 71,900 | -0.01(-0.07%) |
May 31, 2018 | 8.443 | 8.449 | 8.423 | 8.443 | 87,840 | +0.01(+0.15%) |
May 30, 2018 | 8.393 | 8.443 | 8.393 | 8.430 | 79,016 | +0.04(+0.45%) |
May 29, 2018 | 8.399 | 8.424 | 8.374 | 8.393 | 106,878 | -0.03(-0.38%) |
May 25, 2018 | 8.425 | 8.425 | 8.425 | 0 | -0.01(-0.14%) | |
May 24, 2018 | 8.443 | 8.453 | 8.424 | 8.437 | 61,336 | -0.01(-0.07%) |
May 23, 2018 | 8.449 | 8.468 | 8.418 | 8.443 | 115,161 | -0.02(-0.22%) |
May 22, 2018 | 8.480 | 8.480 | 8.412 | 8.462 | 129,714 | +0.00(+0.00%) |
May 21, 2018 | 8.393 | 8.468 | 8.393 | 8.462 | 229,174 | +0.08(+0.90%) |
May 18, 2018 | 8.412 | 8.426 | 8.368 | 8.387 | 145,396 | -0.03(-0.37%) |
May 17, 2018 | 8.449 | 8.462 | 8.399 | 8.418 | 123,290 | -0.03(-0.30%) |
May 16, 2018 | 8.443 | 8.462 | 8.430 | 8.443 | 112,947 | -0.01(-0.15%) |
May 15, 2018 | 8.418 | 8.462 | 8.418 | 8.455 | 64,859 | +0.03(+0.30%) |
May 14, 2018 | 8.468 | 8.480 | 8.430 | 8.430 | 138,900 | -0.00(-0.01%) |
May 11, 2018 | 8.494 | 8.494 | 8.428 | 8.431 | 161,311 | -0.04(-0.44%) |
May 10, 2018 | 8.500 | 8.544 | 8.438 | 8.469 | 188,297 | -0.03(-0.37%) |
May 09, 2018 | 8.525 | 8.562 | 8.500 | 8.500 | 148,099 | -0.04(-0.44%) |
May 08, 2018 | 8.544 | 8.562 | 8.537 | 8.537 | 143,743 | -0.02(-0.22%) |
May 07, 2018 | 8.575 | 8.606 | 8.556 | 8.556 | 66,711 | -0.02(-0.29%) |
May 04, 2018 | 8.581 | 8.606 | 8.556 | 8.581 | 79,930 | -0.01(-0.07%) |
May 03, 2018 | 8.569 | 8.606 | 8.569 | 8.587 | 54,915 | +0.01(+0.15%) |
May 02, 2018 | 8.569 | 8.625 | 8.550 | 8.575 | 151,212 | -0.01(-0.15%) |