Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.431 | 8.462 | 8.419 | 8.462 | 58,659 | +0.02(+0.22%) |
Jun 27, 2019 | 8.425 | 8.444 | 8.387 | 8.444 | 27,322 | +0.02(+0.22%) |
Jun 26, 2019 | 8.364 | 8.443 | 8.364 | 8.425 | 16,954 | +0.07(+0.81%) |
Jun 25, 2019 | 8.400 | 8.431 | 8.357 | 8.357 | 21,902 | -0.06(-0.66%) |
Jun 24, 2019 | 8.456 | 8.456 | 8.400 | 8.413 | 10,015 | +0.02(+0.22%) |
Jun 21, 2019 | 8.408 | 8.449 | 8.394 | 8.394 | 18,524 | +0.01(+0.07%) |
Jun 20, 2019 | 8.370 | 8.474 | 8.370 | 8.388 | 42,704 | +0.02(+0.22%) |
Jun 19, 2019 | 8.339 | 8.370 | 8.339 | 8.370 | 6,381 | -0.02(-0.29%) |
Jun 18, 2019 | 8.356 | 8.395 | 8.352 | 8.394 | 41,992 | +0.04(+0.43%) |
Jun 17, 2019 | 8.341 | 8.357 | 8.334 | 8.357 | 1,810 | +0.00(+0.00%) |
Jun 14, 2019 | 8.314 | 8.357 | 8.314 | 8.357 | 3,574 | +0.02(+0.26%) |
Jun 13, 2019 | 8.357 | 8.357 | 8.292 | 8.336 | 6,394 | +0.05(+0.60%) |
Jun 12, 2019 | 8.252 | 8.323 | 8.252 | 8.286 | 12,990 | +0.01(+0.15%) |
Jun 11, 2019 | 8.268 | 8.310 | 8.261 | 8.274 | 17,487 | +0.01(+0.07%) |
Jun 10, 2019 | 8.183 | 8.286 | 8.167 | 8.268 | 33,415 | +0.03(+0.37%) |
Jun 07, 2019 | 8.170 | 8.261 | 8.153 | 8.237 | 19,935 | +0.06(+0.67%) |
Jun 06, 2019 | 8.200 | 8.200 | 8.139 | 8.182 | 32,921 | -0.02(-0.30%) |
Jun 05, 2019 | 8.108 | 8.225 | 8.101 | 8.206 | 37,182 | +0.10(+1.28%) |
Jun 04, 2019 | 8.121 | 8.124 | 8.096 | 8.102 | 9,788 | +0.07(+0.84%) |
Jun 03, 2019 | 8.096 | 8.096 | 8.035 | 8.035 | 18,610 | -0.02(-0.30%) |
May 31, 2019 | 8.053 | 8.077 | 8.053 | 8.060 | 10,458 | -0.03(-0.38%) |
May 30, 2019 | 8.090 | 8.115 | 8.084 | 8.090 | 16,239 | -0.01(-0.08%) |
May 29, 2019 | 8.133 | 8.133 | 8.078 | 8.096 | 7,505 | -0.06(-0.68%) |
May 28, 2019 | 8.170 | 8.176 | 8.139 | 8.151 | 17,762 | -0.02(-0.22%) |
May 24, 2019 | 8.182 | 8.206 | 8.139 | 8.170 | 17,157 | +0.01(+0.07%) |
May 23, 2019 | 8.200 | 8.200 | 8.108 | 8.164 | 16,179 | -0.04(-0.45%) |
May 22, 2019 | 8.243 | 8.243 | 8.200 | 8.200 | 17,324 | -0.02(-0.22%) |
May 21, 2019 | 8.200 | 8.219 | 8.187 | 8.219 | 7,792 | +0.02(+0.30%) |
May 20, 2019 | 8.194 | 8.292 | 8.145 | 8.194 | 35,884 | +0.01(+0.07%) |
May 17, 2019 | 8.194 | 8.217 | 8.182 | 8.188 | 8,170 | +0.00(+0.00%) |
May 16, 2019 | 8.169 | 8.231 | 8.158 | 8.188 | 27,751 | +0.03(+0.34%) |
May 15, 2019 | 8.139 | 8.176 | 8.139 | 8.161 | 3,675 | +0.03(+0.34%) |
May 14, 2019 | 8.144 | 8.170 | 8.133 | 8.133 | 7,038 | +0.03(+0.31%) |
May 13, 2019 | 8.111 | 8.154 | 8.099 | 8.108 | 51,938 | -0.08(-0.93%) |
May 10, 2019 | 8.141 | 8.184 | 8.087 | 8.184 | 29,089 | +0.01(+0.07%) |
May 09, 2019 | 8.105 | 8.178 | 8.099 | 8.178 | 70,371 | +0.02(+0.22%) |
May 08, 2019 | 8.178 | 8.178 | 8.154 | 8.160 | 33,301 | -0.02(-0.19%) |
May 07, 2019 | 8.196 | 8.221 | 8.154 | 8.175 | 8,843 | -0.09(-1.14%) |
May 06, 2019 | 8.214 | 8.275 | 8.154 | 8.269 | 23,207 | +0.01(+0.07%) |
May 03, 2019 | 8.275 | 8.275 | 8.245 | 8.263 | 8,874 | +0.04(+0.45%) |
May 02, 2019 | 8.243 | 8.251 | 8.220 | 8.226 | 28,369 | -0.04(-0.45%) |
May 01, 2019 | 8.245 | 8.287 | 8.233 | 8.263 | 30,668 | +0.02(+0.22%) |
Apr 30, 2019 | 8.257 | 8.257 | 8.214 | 8.245 | 14,947 | -0.01(-0.15%) |
Apr 29, 2019 | 8.245 | 8.263 | 8.240 | 8.257 | 27,685 | +0.04(+0.52%) |
Apr 26, 2019 | 8.244 | 8.245 | 8.211 | 8.214 | 20,543 | -0.02(-0.30%) |
Apr 25, 2019 | 8.214 | 8.255 | 8.214 | 8.239 | 10,863 | -0.02(-0.22%) |
Apr 24, 2019 | 8.249 | 8.257 | 8.248 | 8.257 | 10,197 | +0.01(+0.15%) |
Apr 23, 2019 | 8.214 | 8.255 | 8.196 | 8.245 | 22,142 | +0.04(+0.44%) |
Apr 22, 2019 | 8.178 | 8.208 | 8.175 | 8.208 | 8,896 | -0.02(-0.22%) |
Apr 18, 2019 | 8.214 | 8.230 | 8.214 | 8.227 | 45,523 | +0.00(+0.00%) |
Apr 17, 2019 | 8.214 | 8.246 | 8.214 | 8.227 | 8,802 | -0.01(-0.15%) |
Apr 16, 2019 | 8.245 | 8.269 | 8.220 | 8.239 | 7,778 | +0.03(+0.37%) |
Apr 15, 2019 | 8.227 | 8.239 | 8.183 | 8.208 | 21,742 | -0.01(-0.10%) |
Apr 12, 2019 | 8.223 | 8.223 | 8.187 | 8.217 | 54,374 | +0.03(+0.35%) |
Apr 11, 2019 | 8.181 | 8.205 | 8.181 | 8.188 | 8,258 | +0.02(+0.20%) |
Apr 10, 2019 | 8.186 | 8.221 | 8.171 | 8.171 | 21,650 | -0.00(-0.04%) |
Apr 09, 2019 | 8.168 | 8.199 | 8.168 | 8.175 | 21,467 | -0.04(-0.51%) |
Apr 08, 2019 | 8.230 | 8.241 | 8.182 | 8.217 | 14,879 | -0.01(-0.15%) |
Apr 05, 2019 | 8.235 | 8.241 | 8.229 | 8.229 | 16,031 | +0.02(+0.22%) |
Apr 04, 2019 | 8.187 | 8.217 | 8.168 | 8.211 | 60,274 | +0.01(+0.07%) |
Apr 03, 2019 | 8.223 | 8.253 | 7.817 | 8.205 | 100,474 | -0.02(-0.22%) |
Apr 02, 2019 | 8.218 | 8.229 | 8.201 | 8.223 | 26,061 | +0.02(+0.20%) |
Apr 01, 2019 | 8.157 | 8.223 | 8.156 | 8.206 | 23,815 | +0.07(+0.91%) |
Mar 29, 2019 | 8.168 | 8.168 | 8.109 | 8.132 | 19,667 | +0.01(+0.08%) |
Mar 28, 2019 | 8.096 | 8.126 | 8.078 | 8.126 | 18,935 | -0.00(-0.00%) |
Mar 27, 2019 | 8.162 | 8.163 | 8.120 | 8.126 | 32,351 | +0.00(+0.00%) |
Mar 26, 2019 | 8.059 | 8.162 | 8.059 | 8.126 | 54,326 | +0.07(+0.89%) |
Mar 25, 2019 | 8.053 | 8.056 | 8.047 | 8.054 | 35,791 | +0.00(+0.02%) |
Mar 22, 2019 | 8.114 | 8.114 | 8.052 | 8.052 | 26,112 | -0.06(-0.76%) |
Mar 21, 2019 | 8.084 | 8.114 | 8.069 | 8.114 | 33,336 | +0.02(+0.26%) |
Mar 20, 2019 | 8.076 | 8.114 | 8.066 | 8.093 | 54,230 | +0.02(+0.19%) |
Mar 19, 2019 | 8.072 | 8.096 | 8.072 | 8.078 | 50,944 | +0.01(+0.15%) |
Mar 18, 2019 | 8.078 | 8.078 | 8.056 | 8.066 | 21,809 | +0.03(+0.38%) |
Mar 15, 2019 | 8.047 | 8.053 | 8.017 | 8.035 | 59,001 | +0.02(+0.30%) |
Mar 14, 2019 | 8.017 | 8.060 | 8.011 | 8.011 | 86,408 | +0.01(+0.15%) |
Mar 13, 2019 | 7.998 | 8.017 | 7.989 | 7.999 | 32,675 | +0.02(+0.23%) |
Mar 12, 2019 | 8.047 | 8.047 | 7.969 | 7.981 | 63,989 | -0.04(-0.45%) |
Mar 11, 2019 | 7.978 | 8.035 | 7.975 | 8.017 | 75,285 | +0.07(+0.91%) |
Mar 08, 2019 | 7.938 | 8.059 | 7.914 | 7.945 | 22,311 | -0.02(-0.23%) |
Mar 07, 2019 | 7.999 | 7.999 | 7.938 | 7.963 | 14,707 | -0.04(-0.53%) |
Mar 06, 2019 | 8.023 | 8.025 | 7.999 | 8.005 | 17,384 | -0.04(-0.45%) |
Mar 05, 2019 | 8.053 | 8.053 | 8.029 | 8.041 | 11,403 | -0.00(-0.02%) |
Mar 04, 2019 | 8.029 | 8.090 | 8.013 | 8.043 | 66,123 | +0.04(+0.47%) |
Mar 01, 2019 | 8.053 | 8.053 | 8.005 | 8.005 | 5,453 | +0.01(+0.18%) |
Feb 28, 2019 | 7.993 | 8.017 | 7.976 | 7.990 | 60,798 | -0.03(-0.40%) |
Feb 27, 2019 | 8.035 | 8.035 | 8.022 | 8.022 | 2,034 | +0.01(+0.12%) |
Feb 26, 2019 | 8.041 | 8.044 | 8.011 | 8.013 | 26,899 | -0.01(-0.13%) |
Feb 25, 2019 | 8.041 | 8.053 | 8.023 | 8.023 | 47,381 | +0.01(+0.15%) |
Feb 22, 2019 | 8.017 | 8.041 | 7.999 | 8.011 | 13,882 | +0.03(+0.38%) |
Feb 21, 2019 | 7.987 | 7.987 | 7.981 | 7.981 | 8,080 | -0.01(-0.15%) |
Feb 20, 2019 | 7.987 | 7.998 | 7.987 | 7.993 | 2,645 | +0.04(+0.46%) |
Feb 19, 2019 | 7.908 | 7.970 | 7.908 | 7.957 | 21,148 | +0.02(+0.23%) |
Feb 15, 2019 | 7.914 | 7.957 | 7.914 | 7.938 | 29,914 | +0.01(+0.15%) |
Feb 14, 2019 | 7.908 | 7.945 | 7.908 | 7.926 | 19,849 | -0.02(-0.30%) |
Feb 13, 2019 | 7.920 | 7.958 | 7.920 | 7.951 | 9,394 | +0.01(+0.08%) |
Feb 12, 2019 | 7.926 | 7.960 | 7.880 | 7.945 | 61,429 | +0.05(+0.61%) |
Feb 11, 2019 | 7.866 | 7.896 | 7.862 | 7.896 | 11,119 | +0.05(+0.69%) |
Feb 08, 2019 | 7.890 | 7.896 | 7.811 | 7.842 | 108,252 | -0.08(-1.07%) |
Feb 07, 2019 | 7.945 | 7.945 | 7.908 | 7.926 | 17,773 | -0.04(-0.53%) |
Feb 06, 2019 | 7.890 | 7.969 | 7.890 | 7.969 | 19,586 | +0.08(+1.07%) |
Feb 05, 2019 | 7.860 | 7.884 | 7.830 | 7.884 | 20,197 | -0.01(-0.17%) |
Feb 04, 2019 | 7.817 | 7.909 | 7.817 | 7.897 | 64,130 | +0.01(+0.09%) |
Feb 01, 2019 | 7.830 | 7.890 | 7.793 | 7.890 | 36,029 | +0.02(+0.31%) |
Jan 31, 2019 | 7.745 | 7.866 | 7.744 | 7.866 | 32,042 | +0.11(+1.40%) |
Jan 30, 2019 | 7.751 | 7.769 | 7.684 | 7.757 | 16,366 | +0.06(+0.81%) |
Jan 29, 2019 | 7.672 | 7.709 | 7.672 | 7.695 | 21,493 | +0.01(+0.16%) |
Jan 28, 2019 | 7.696 | 7.696 | 7.529 | 7.683 | 30,641 | -0.03(-0.41%) |
Jan 25, 2019 | 7.666 | 7.715 | 7.666 | 7.715 | 32,393 | +0.04(+0.47%) |
Jan 24, 2019 | 7.663 | 7.678 | 7.642 | 7.678 | 17,039 | +0.03(+0.44%) |
Jan 23, 2019 | 7.645 | 7.645 | 7.645 | 7.645 | 1,406 | +0.03(+0.35%) |
Jan 22, 2019 | 7.600 | 7.678 | 7.600 | 7.618 | 18,422 | -0.05(-0.71%) |
Jan 18, 2019 | 7.715 | 7.739 | 7.630 | 7.672 | 22,642 | +0.01(+0.16%) |
Jan 17, 2019 | 7.727 | 7.739 | 7.639 | 7.660 | 8,524 | -0.09(-1.17%) |
Jan 16, 2019 | 7.630 | 7.884 | 7.630 | 7.751 | 12,145 | +0.13(+1.67%) |
Jan 15, 2019 | 7.575 | 7.630 | 7.545 | 7.624 | 72,552 | +0.02(+0.32%) |
Jan 14, 2019 | 7.575 | 7.600 | 7.533 | 7.600 | 27,876 | +0.02(+0.32%) |
Jan 11, 2019 | 7.594 | 7.600 | 7.539 | 7.575 | 9,089 | +0.01(+0.08%) |
Jan 10, 2019 | 7.563 | 7.613 | 7.545 | 7.569 | 13,213 | +0.01(+0.08%) |
Jan 09, 2019 | 7.642 | 7.787 | 7.563 | 7.563 | 105,887 | -0.01(-0.16%) |
Jan 08, 2019 | 7.618 | 7.618 | 7.503 | 7.575 | 46,856 | +0.12(+1.62%) |
Jan 07, 2019 | 7.485 | 7.521 | 7.321 | 7.454 | 51,060 | +0.02(+0.33%) |
Jan 04, 2019 | 7.370 | 7.569 | 7.346 | 7.430 | 24,955 | +0.16(+2.16%) |
Jan 03, 2019 | 7.370 | 7.370 | 7.253 | 7.273 | 68,932 | -0.00(-0.03%) |
Jan 02, 2019 | 7.152 | 7.454 | 7.152 | 7.275 | 56,380 | +0.11(+1.55%) |
Dec 31, 2018 | 7.194 | 7.231 | 7.076 | 7.164 | 71,397 | +0.18(+2.51%) |
Dec 28, 2018 | 7.001 | 7.055 | 6.934 | 6.989 | 108,417 | +0.04(+0.52%) |
Dec 27, 2018 | 6.952 | 6.952 | 6.812 | 6.952 | 80,639 | -0.02(-0.26%) |
Dec 26, 2018 | 6.892 | 6.970 | 6.807 | 6.970 | 49,378 | +0.08(+1.14%) |
Dec 24, 2018 | 6.958 | 6.958 | 6.789 | 6.892 | 90,403 | -0.07(-0.96%) |
Dec 21, 2018 | 7.019 | 7.049 | 6.946 | 6.958 | 38,177 | -0.04(-0.60%) |
Dec 20, 2018 | 6.982 | 7.022 | 6.931 | 7.001 | 56,152 | +0.01(+0.09%) |
Dec 19, 2018 | 6.995 | 7.108 | 6.964 | 6.995 | 53,169 | -0.07(-1.03%) |
Dec 18, 2018 | 7.073 | 7.116 | 7.055 | 7.067 | 60,507 | +0.04(+0.60%) |
Dec 17, 2018 | 7.111 | 7.111 | 7.023 | 7.025 | 32,363 | -0.10(-1.43%) |
Dec 14, 2018 | 7.278 | 7.278 | 7.127 | 7.127 | 88,866 | -0.17(-2.39%) |
Dec 13, 2018 | 7.315 | 7.342 | 7.302 | 7.302 | 47,214 | -0.04(-0.60%) |
Dec 12, 2018 | 7.391 | 7.391 | 7.299 | 7.346 | 43,931 | +0.05(+0.65%) |
Dec 11, 2018 | 7.358 | 7.386 | 7.299 | 7.299 | 24,744 | +0.01(+0.18%) |
Dec 10, 2018 | 7.412 | 7.424 | 7.235 | 7.286 | 88,313 | -0.09(-1.20%) |
Dec 07, 2018 | 7.401 | 7.482 | 7.294 | 7.374 | 221,979 | -0.05(-0.72%) |
Dec 06, 2018 | 7.477 | 7.487 | 7.299 | 7.428 | 29,095 | -0.05(-0.72%) |
Dec 04, 2018 | 7.595 | 7.703 | 7.477 | 7.482 | 13,013 | -0.15(-1.97%) |
Dec 03, 2018 | 7.649 | 7.692 | 7.600 | 7.633 | 88,990 | +0.03(+0.42%) |
Nov 30, 2018 | 7.514 | 7.600 | 7.493 | 7.600 | 36,252 | +0.10(+1.36%) |
Nov 29, 2018 | 7.525 | 7.590 | 7.469 | 7.498 | 29,576 | -0.01(-0.07%) |
Nov 28, 2018 | 7.450 | 7.504 | 7.406 | 7.504 | 19,972 | +0.11(+1.46%) |
Nov 27, 2018 | 7.465 | 7.465 | 7.370 | 7.395 | 10,940 | +0.03(+0.36%) |
Nov 26, 2018 | 7.342 | 7.455 | 7.342 | 7.369 | 31,634 | +0.04(+0.59%) |
Nov 23, 2018 | 7.288 | 7.326 | 7.288 | 7.326 | 2,788 | +0.02(+0.34%) |
Nov 21, 2018 | 7.302 | 7.302 | 7.302 | 0 | +0.06(+0.77%) | |
Nov 20, 2018 | 7.294 | 7.359 | 7.229 | 7.245 | 38,113 | -0.16(-2.11%) |
Nov 19, 2018 | 7.401 | 7.401 | 7.401 | 7.401 | 14 | +0.00(+0.00%) |
Nov 16, 2018 | 7.434 | 7.434 | 7.401 | 7.401 | 14,315 | -0.06(-0.80%) |
Nov 15, 2018 | 7.406 | 7.461 | 7.406 | 7.461 | 1,370 | +0.05(+0.62%) |
Nov 14, 2018 | 7.451 | 7.451 | 7.415 | 7.415 | 3,907 | -0.03(-0.47%) |
Nov 13, 2018 | 7.505 | 7.545 | 7.423 | 7.450 | 3,866 | +0.03(+0.36%) |
Nov 12, 2018 | 7.461 | 7.466 | 7.401 | 7.423 | 32,213 | -0.09(-1.15%) |
Nov 09, 2018 | 7.520 | 7.525 | 7.428 | 7.509 | 26,027 | -0.07(-0.92%) |
Nov 08, 2018 | 7.525 | 7.584 | 7.498 | 7.579 | 15,919 | +0.01(+0.19%) |
Nov 07, 2018 | 7.536 | 7.573 | 7.528 | 7.564 | 8,890 | +0.06(+0.78%) |
Nov 06, 2018 | 7.417 | 7.530 | 7.417 | 7.506 | 28,139 | +0.09(+1.20%) |
Nov 05, 2018 | 7.358 | 7.466 | 7.358 | 7.417 | 11,530 | +0.09(+1.17%) |
Nov 02, 2018 | 7.434 | 7.461 | 7.315 | 7.331 | 33,278 | -0.06(-0.87%) |
Nov 01, 2018 | 7.321 | 7.396 | 7.284 | 7.396 | 24,032 | +0.08(+1.14%) |
Oct 31, 2018 | 7.240 | 7.329 | 7.240 | 7.313 | 62,853 | +0.08(+1.08%) |
Oct 30, 2018 | 7.294 | 7.342 | 7.068 | 7.235 | 93,188 | -0.01(-0.20%) |
Oct 29, 2018 | 7.380 | 7.391 | 7.218 | 7.249 | 48,850 | -0.12(-1.63%) |
Oct 26, 2018 | 7.396 | 7.520 | 7.342 | 7.369 | 138,690 | -0.11(-1.53%) |
Oct 25, 2018 | 7.525 | 7.552 | 7.455 | 7.483 | 32,731 | +0.09(+1.26%) |
Oct 24, 2018 | 7.471 | 7.568 | 7.391 | 7.391 | 24,203 | -0.14(-1.88%) |
Oct 23, 2018 | 7.590 | 7.638 | 7.466 | 7.532 | 27,823 | -0.08(-1.07%) |
Oct 22, 2018 | 7.660 | 7.660 | 7.595 | 7.614 | 2,792 | -0.03(-0.39%) |
Oct 19, 2018 | 7.676 | 7.724 | 7.643 | 7.643 | 19,706 | +0.00(+0.00%) |
Oct 18, 2018 | 7.670 | 7.686 | 7.595 | 7.643 | 41,259 | -0.09(-1.12%) |
Oct 17, 2018 | 7.865 | 7.865 | 7.697 | 7.730 | 50,123 | -0.03(-0.34%) |
Oct 16, 2018 | 7.762 | 7.778 | 7.719 | 7.756 | 38,054 | +0.05(+0.70%) |
Oct 15, 2018 | 7.767 | 7.767 | 7.649 | 7.703 | 17,321 | -0.10(-1.24%) |
Oct 12, 2018 | 7.746 | 7.821 | 7.746 | 7.799 | 11,154 | +0.08(+1.05%) |
Oct 11, 2018 | 7.783 | 7.896 | 7.643 | 7.719 | 91,377 | -0.08(-1.03%) |
Oct 10, 2018 | 7.880 | 7.899 | 7.799 | 7.799 | 21,742 | -0.11(-1.39%) |
Oct 09, 2018 | 7.927 | 7.940 | 7.902 | 7.910 | 3,058 | -0.01(-0.17%) |
Oct 08, 2018 | 8.023 | 8.063 | 7.901 | 7.923 | 29,353 | -0.12(-1.47%) |
Oct 05, 2018 | 8.068 | 8.068 | 7.996 | 8.041 | 3,718 | -0.03(-0.33%) |
Oct 04, 2018 | 8.090 | 8.090 | 8.068 | 8.068 | 7,522 | -0.08(-0.99%) |
Oct 03, 2018 | 8.111 | 8.149 | 8.095 | 8.149 | 23,463 | +0.02(+0.26%) |
Oct 02, 2018 | 8.084 | 8.138 | 8.075 | 8.127 | 36,373 | +0.01(+0.13%) |
Oct 01, 2018 | 8.095 | 8.117 | 8.095 | 8.117 | 4,465 | +0.01(+0.07%) |
Sep 27, 2018 | 8.111 | 8.111 | 8.111 | 0 | -0.00(-0.00%) | |
Sep 26, 2018 | 8.106 | 8.122 | 8.090 | 8.111 | 21,725 | -0.03(-0.33%) |
Sep 25, 2018 | 8.137 | 8.138 | 8.137 | 8.138 | 1,245 | +0.06(+0.73%) |
Sep 24, 2018 | 8.106 | 8.106 | 8.063 | 8.079 | 35,715 | +0.01(+0.07%) |
Sep 21, 2018 | 8.084 | 8.095 | 8.063 | 8.074 | 21,193 | -0.02(-0.27%) |
Sep 20, 2018 | 8.099 | 8.154 | 8.095 | 8.095 | 13,500 | +0.03(+0.33%) |
Sep 19, 2018 | 8.114 | 8.114 | 8.068 | 8.068 | 6,495 | -0.01(-0.07%) |
Sep 18, 2018 | 8.068 | 8.080 | 8.068 | 8.074 | 22,922 | +0.01(+0.13%) |
Sep 17, 2018 | 8.068 | 8.111 | 8.052 | 8.063 | 70,791 | -0.03(-0.40%) |
Sep 14, 2018 | 8.106 | 8.106 | 8.095 | 8.095 | 8,737 | -0.06(-0.73%) |
Sep 13, 2018 | 8.154 | 8.154 | 8.154 | 8.154 | 1,883 | +0.04(+0.46%) |
Sep 12, 2018 | 8.149 | 8.149 | 8.111 | 8.117 | 8,126 | +0.01(+0.07%) |
Sep 11, 2018 | 8.106 | 8.117 | 8.090 | 8.111 | 4,041 | +0.02(+0.27%) |
Sep 10, 2018 | 8.110 | 8.110 | 8.084 | 8.090 | 23,214 | -0.04(-0.53%) |
Sep 07, 2018 | 8.154 | 8.154 | 8.133 | 8.133 | 102,437 | +0.01(+0.13%) |
Sep 06, 2018 | 8.122 | 8.122 | 13 | +0.00(+0.00%) | ||
Sep 05, 2018 | 8.111 | 8.122 | 8.111 | 8.122 | 11,260 | +0.01(+0.15%) |
Sep 04, 2018 | 8.090 | 8.110 | 8.090 | 8.110 | 14,882 | +0.01(+0.08%) |
Aug 31, 2018 | 8.103 | 8.103 | 8.103 | 0 | +0.01(+0.16%) | |
Aug 30, 2018 | 8.111 | 8.114 | 8.090 | 8.090 | 8,938 | +0.00(+0.00%) |
Aug 29, 2018 | 8.128 | 8.149 | 8.084 | 8.090 | 51,562 | +0.00(+0.00%) |
Aug 28, 2018 | 8.095 | 8.104 | 8.084 | 8.090 | 67,945 | -0.01(-0.07%) |
Aug 27, 2018 | 8.138 | 8.138 | 8.095 | 8.095 | 44,810 | +0.03(+0.33%) |
Aug 24, 2018 | 8.031 | 8.095 | 8.031 | 8.068 | 21,193 | +0.01(+0.13%) |
Aug 23, 2018 | 8.036 | 8.061 | 8.036 | 8.058 | 13,203 | -0.01(-0.13%) |
Aug 22, 2018 | 8.095 | 8.095 | 8.068 | 8.068 | 24,549 | -0.03(-0.33%) |
Aug 21, 2018 | 8.082 | 8.098 | 8.082 | 8.095 | 11,877 | -0.03(-0.33%) |
Aug 20, 2018 | 8.087 | 8.154 | 8.087 | 8.122 | 17,970 | -0.02(-0.20%) |
Aug 17, 2018 | 8.149 | 8.149 | 8.138 | 8.138 | 4,833 | +0.02(+0.20%) |
Aug 16, 2018 | 8.122 | 8.154 | 8.111 | 8.122 | 2,816 | +0.04(+0.53%) |
Aug 15, 2018 | 8.122 | 8.122 | 8.079 | 8.079 | 9,888 | -0.02(-0.27%) |
Aug 14, 2018 | 8.090 | 8.133 | 8.090 | 8.101 | 23,123 | -0.00(-0.04%) |
Aug 13, 2018 | 8.063 | 8.138 | 8.063 | 8.103 | 12,220 | +0.01(+0.17%) |
Aug 10, 2018 | 8.119 | 8.130 | 8.068 | 8.090 | 31,047 | -0.05(-0.59%) |
Aug 09, 2018 | 8.149 | 8.167 | 8.138 | 8.138 | 8,812 | +0.01(+0.13%) |
Aug 08, 2018 | 8.122 | 8.154 | 8.084 | 8.127 | 46,059 | +0.05(+0.60%) |
Aug 07, 2018 | 8.208 | 8.208 | 8.079 | 8.079 | 21,712 | -0.06(-0.78%) |
Aug 06, 2018 | 8.154 | 8.173 | 8.133 | 8.142 | 6,112 | -0.01(-0.15%) |
Aug 03, 2018 | 8.122 | 8.154 | 8.122 | 8.154 | 19,148 | +0.03(+0.33%) |
Aug 02, 2018 | 8.084 | 8.127 | 8.084 | 8.127 | 46,448 | +0.02(+0.20%) |
Aug 01, 2018 | 8.122 | 8.122 | 8.107 | 8.111 | 18,764 | -0.02(-0.20%) |
Jul 31, 2018 | 8.127 | 8.133 | 8.117 | 8.127 | 989 | -0.02(-0.25%) |
Jul 30, 2018 | 8.156 | 8.156 | 8.148 | 8.148 | 1,409 | +0.01(+0.12%) |
Jul 27, 2018 | 8.187 | 8.187 | 8.122 | 8.138 | 14,687 | +0.01(+0.13%) |
Jul 26, 2018 | 8.117 | 8.138 | 8.096 | 8.127 | 15,744 | -0.04(-0.46%) |
Jul 25, 2018 | 8.176 | 8.176 | 8.108 | 8.165 | 56,794 | +0.03(+0.33%) |
Jul 24, 2018 | 8.156 | 8.156 | 8.123 | 8.138 | 44,498 | -0.01(-0.13%) |
Jul 23, 2018 | 8.141 | 8.158 | 8.127 | 8.149 | 6,107 | +0.03(+0.33%) |
Jul 20, 2018 | 8.133 | 8.133 | 8.117 | 8.122 | 39,067 | -0.02(-0.26%) |
Jul 19, 2018 | 8.116 | 8.144 | 8.116 | 8.144 | 27,431 | +0.01(+0.07%) |
Jul 18, 2018 | 8.079 | 8.144 | 8.079 | 8.138 | 2,225 | +0.02(+0.29%) |
Jul 17, 2018 | 8.041 | 8.115 | 8.041 | 8.115 | 16,999 | +0.01(+0.18%) |
Jul 16, 2018 | 8.106 | 8.117 | 8.101 | 8.101 | 5,766 | +0.04(+0.47%) |
Jul 13, 2018 | 8.079 | 8.149 | 8.063 | 8.063 | 20,742 | -0.02(-0.31%) |
Jul 12, 2018 | 8.085 | 8.100 | 8.068 | 8.088 | 7,410 | +0.04(+0.51%) |
Jul 11, 2018 | 8.051 | 8.054 | 8.047 | 8.047 | 12,668 | -0.01(-0.13%) |
Jul 10, 2018 | 8.031 | 8.062 | 8.031 | 8.058 | 36,596 | +0.00(+0.00%) |
Jul 09, 2018 | 8.068 | 8.068 | 8.058 | 8.058 | 24,901 | +0.00(+0.00%) |
Jul 06, 2018 | 8.002 | 8.068 | 8.002 | 8.058 | 12,686 | +0.04(+0.54%) |
Jul 05, 2018 | 8.087 | 8.087 | 7.958 | 8.015 | 50,417 | +0.00(+0.00%) |
Jul 03, 2018 | 8.015 | 8.015 | 8.015 | 0 | -0.03(-0.33%) |