Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.477 | 8.499 | 8.441 | 8.448 | 383,062 | -0.03(-0.34%) |
Apr 29, 2019 | 8.485 | 8.485 | 8.463 | 8.477 | 76,680 | +0.01(+0.17%) |
Apr 26, 2019 | 8.485 | 8.506 | 8.455 | 8.463 | 129,174 | -0.02(-0.26%) |
Apr 25, 2019 | 8.528 | 8.528 | 8.485 | 8.485 | 77,983 | -0.01(-0.09%) |
Apr 24, 2019 | 8.528 | 8.539 | 8.492 | 8.492 | 187,965 | -0.03(-0.34%) |
Apr 23, 2019 | 8.521 | 8.528 | 8.507 | 8.521 | 97,247 | +0.01(+0.09%) |
Apr 22, 2019 | 8.485 | 8.514 | 8.485 | 8.514 | 319,492 | -0.00(-0.03%) |
Apr 18, 2019 | 8.543 | 8.543 | 8.492 | 8.516 | 191,161 | -0.02(-0.19%) |
Apr 17, 2019 | 8.543 | 8.566 | 8.528 | 8.532 | 78,351 | +0.00(+0.04%) |
Apr 16, 2019 | 8.528 | 8.565 | 8.528 | 8.528 | 79,217 | -0.02(-0.26%) |
Apr 15, 2019 | 8.536 | 8.558 | 8.521 | 8.550 | 95,514 | +0.02(+0.26%) |
Apr 12, 2019 | 8.558 | 8.565 | 8.521 | 8.528 | 141,215 | -0.01(-0.17%) |
Apr 11, 2019 | 8.528 | 8.550 | 8.528 | 8.543 | 80,611 | +0.01(+0.17%) |
Apr 10, 2019 | 8.521 | 8.550 | 8.521 | 8.528 | 236,972 | +0.01(+0.09%) |
Apr 09, 2019 | 8.572 | 8.572 | 8.514 | 8.521 | 69,314 | -0.03(-0.33%) |
Apr 08, 2019 | 8.550 | 8.565 | 8.508 | 8.550 | 57,787 | -0.02(-0.26%) |
Apr 05, 2019 | 8.521 | 8.580 | 8.514 | 8.572 | 221,402 | +0.02(+0.26%) |
Apr 04, 2019 | 8.514 | 8.550 | 8.514 | 8.550 | 86,925 | +0.01(+0.17%) |
Apr 03, 2019 | 8.550 | 8.550 | 8.485 | 8.536 | 267,781 | +0.01(+0.08%) |
Apr 02, 2019 | 8.500 | 8.529 | 8.456 | 8.529 | 139,719 | +0.06(+0.69%) |
Apr 01, 2019 | 8.442 | 8.500 | 8.442 | 8.471 | 238,176 | +0.03(+0.34%) |
Mar 29, 2019 | 8.420 | 8.449 | 8.405 | 8.442 | 189,660 | +0.01(+0.09%) |
Mar 28, 2019 | 8.442 | 8.442 | 8.413 | 8.434 | 33,206 | +0.01(+0.17%) |
Mar 27, 2019 | 8.412 | 8.442 | 8.398 | 8.420 | 71,907 | +0.01(+0.09%) |
Mar 26, 2019 | 8.427 | 8.427 | 8.412 | 8.412 | 65,410 | +0.01(+0.08%) |
Mar 25, 2019 | 8.434 | 8.449 | 8.405 | 8.406 | 222,379 | -0.03(-0.34%) |
Mar 22, 2019 | 8.449 | 8.459 | 8.420 | 8.434 | 131,895 | -0.04(-0.43%) |
Mar 21, 2019 | 8.471 | 8.471 | 8.438 | 8.471 | 117,733 | +0.03(+0.34%) |
Mar 20, 2019 | 8.434 | 8.451 | 8.405 | 8.442 | 111,452 | -0.01(-0.17%) |
Mar 19, 2019 | 8.471 | 8.495 | 8.449 | 8.456 | 101,412 | -0.01(-0.13%) |
Mar 18, 2019 | 8.442 | 8.478 | 8.442 | 8.467 | 63,363 | +0.02(+0.20%) |
Mar 15, 2019 | 8.405 | 8.458 | 8.405 | 8.450 | 141,935 | +0.01(+0.08%) |
Mar 14, 2019 | 8.434 | 8.456 | 8.434 | 8.443 | 26,308 | -0.02(-0.19%) |
Mar 13, 2019 | 8.463 | 8.485 | 8.427 | 8.459 | 378,342 | +0.02(+0.29%) |
Mar 12, 2019 | 8.427 | 8.463 | 8.412 | 8.434 | 283,239 | +0.00(+0.04%) |
Mar 11, 2019 | 8.420 | 8.434 | 8.398 | 8.431 | 164,675 | +0.00(+0.04%) |
Mar 08, 2019 | 8.412 | 8.442 | 8.405 | 8.427 | 131,758 | -0.01(-0.09%) |
Mar 07, 2019 | 8.449 | 8.449 | 8.420 | 8.434 | 103,575 | -0.01(-0.14%) |
Mar 06, 2019 | 8.543 | 8.543 | 8.434 | 8.446 | 77,414 | +0.01(+0.14%) |
Mar 05, 2019 | 8.485 | 8.485 | 8.427 | 8.434 | 135,267 | -0.00(-0.05%) |
Mar 04, 2019 | 8.442 | 8.449 | 8.406 | 8.438 | 134,732 | +0.03(+0.30%) |
Mar 01, 2019 | 8.362 | 8.449 | 8.355 | 8.413 | 1,000,163 | +0.05(+0.61%) |
Feb 28, 2019 | 8.362 | 8.384 | 8.355 | 8.362 | 114,582 | -0.02(-0.26%) |
Feb 27, 2019 | 8.377 | 8.384 | 8.362 | 8.384 | 70,156 | +0.01(+0.09%) |
Feb 26, 2019 | 8.384 | 8.384 | 8.362 | 8.377 | 78,903 | -0.01(-0.09%) |
Feb 25, 2019 | 8.319 | 8.413 | 8.319 | 8.384 | 121,750 | +0.00(+0.00%) |
Feb 22, 2019 | 8.391 | 8.391 | 8.370 | 8.384 | 49,075 | +0.01(+0.09%) |
Feb 21, 2019 | 8.398 | 8.398 | 8.355 | 8.376 | 59,143 | -0.01(-0.09%) |
Feb 20, 2019 | 8.370 | 8.406 | 8.370 | 8.384 | 352,911 | +0.01(+0.17%) |
Feb 19, 2019 | 8.333 | 8.384 | 8.333 | 8.370 | 145,893 | +0.01(+0.17%) |
Feb 15, 2019 | 8.290 | 8.377 | 8.290 | 8.355 | 172,384 | +0.04(+0.52%) |
Feb 14, 2019 | 8.290 | 8.312 | 8.283 | 8.312 | 38,671 | +0.00(+0.01%) |
Feb 13, 2019 | 8.283 | 8.312 | 8.283 | 8.311 | 61,187 | +0.01(+0.16%) |
Feb 12, 2019 | 8.319 | 8.319 | 8.268 | 8.298 | 55,902 | +0.04(+0.45%) |
Feb 11, 2019 | 8.239 | 8.283 | 8.239 | 8.261 | 59,107 | +0.01(+0.18%) |
Feb 08, 2019 | 8.254 | 8.268 | 8.239 | 8.247 | 72,990 | -0.01(-0.09%) |
Feb 07, 2019 | 8.261 | 8.278 | 8.247 | 8.254 | 53,740 | -0.05(-0.61%) |
Feb 06, 2019 | 8.290 | 8.309 | 8.275 | 8.304 | 125,623 | -0.01(-0.17%) |
Feb 05, 2019 | 8.290 | 8.319 | 8.275 | 8.319 | 73,660 | +0.05(+0.63%) |
Feb 04, 2019 | 8.253 | 8.282 | 8.253 | 8.267 | 58,809 | +0.00(+0.00%) |
Feb 01, 2019 | 8.282 | 8.318 | 8.267 | 8.267 | 185,265 | -0.04(-0.43%) |
Jan 31, 2019 | 8.303 | 8.332 | 8.292 | 8.303 | 124,009 | +0.02(+0.26%) |
Jan 30, 2019 | 8.268 | 8.310 | 8.258 | 8.282 | 56,102 | +0.04(+0.44%) |
Jan 29, 2019 | 8.210 | 8.267 | 8.210 | 8.246 | 104,079 | +0.00(+0.05%) |
Jan 28, 2019 | 8.274 | 8.274 | 8.210 | 8.241 | 196,442 | -0.01(-0.14%) |
Jan 25, 2019 | 8.202 | 8.253 | 8.202 | 8.253 | 66,295 | +0.05(+0.57%) |
Jan 24, 2019 | 8.159 | 8.217 | 8.159 | 8.206 | 44,433 | +0.03(+0.31%) |
Jan 23, 2019 | 8.181 | 8.188 | 8.166 | 8.181 | 54,514 | +0.00(+0.00%) |
Jan 22, 2019 | 8.195 | 8.202 | 8.160 | 8.181 | 91,690 | +0.00(+0.00%) |
Jan 18, 2019 | 8.195 | 8.202 | 8.159 | 8.181 | 51,284 | +0.03(+0.31%) |
Jan 17, 2019 | 8.116 | 8.159 | 8.116 | 8.156 | 86,877 | -0.00(-0.04%) |
Jan 16, 2019 | 8.166 | 8.181 | 8.140 | 8.159 | 46,470 | +0.01(+0.17%) |
Jan 15, 2019 | 8.130 | 8.159 | 8.130 | 8.145 | 35,742 | +0.01(+0.09%) |
Jan 14, 2019 | 8.145 | 8.145 | 8.130 | 8.138 | 93,623 | -0.02(-0.26%) |
Jan 11, 2019 | 8.123 | 8.159 | 8.116 | 8.159 | 105,349 | +0.05(+0.58%) |
Jan 10, 2019 | 8.109 | 8.116 | 8.094 | 8.112 | 37,852 | +0.00(+0.02%) |
Jan 09, 2019 | 8.116 | 8.133 | 8.102 | 8.111 | 356,773 | +0.00(+0.03%) |
Jan 08, 2019 | 8.116 | 8.188 | 8.087 | 8.109 | 59,415 | +0.01(+0.09%) |
Jan 07, 2019 | 8.080 | 8.116 | 8.037 | 8.102 | 219,300 | +0.03(+0.36%) |
Jan 04, 2019 | 8.008 | 8.073 | 8.008 | 8.073 | 36,830 | +0.07(+0.90%) |
Jan 03, 2019 | 8.008 | 8.037 | 7.972 | 8.001 | 63,134 | -0.02(-0.27%) |
Jan 02, 2019 | 7.871 | 8.023 | 7.871 | 8.023 | 70,737 | +0.09(+1.09%) |
Dec 31, 2018 | 7.943 | 7.958 | 7.907 | 7.936 | 145,932 | +0.03(+0.36%) |
Dec 28, 2018 | 7.900 | 7.907 | 7.792 | 7.907 | 264,624 | +0.08(+1.02%) |
Dec 27, 2018 | 7.849 | 7.849 | 7.767 | 7.828 | 216,174 | -0.02(-0.27%) |
Dec 26, 2018 | 7.785 | 7.849 | 7.785 | 7.849 | 180,003 | +0.05(+0.64%) |
Dec 24, 2018 | 7.814 | 7.835 | 7.785 | 7.799 | 75,046 | -0.04(-0.46%) |
Dec 21, 2018 | 7.821 | 7.878 | 7.821 | 7.835 | 148,972 | -0.02(-0.27%) |
Dec 20, 2018 | 7.878 | 7.906 | 7.821 | 7.856 | 312,577 | -0.03(-0.36%) |
Dec 19, 2018 | 7.899 | 7.928 | 7.885 | 7.885 | 158,849 | -0.02(-0.23%) |
Dec 18, 2018 | 7.906 | 7.928 | 7.899 | 7.903 | 93,920 | -0.00(-0.05%) |
Dec 17, 2018 | 7.935 | 7.949 | 7.906 | 7.906 | 203,681 | -0.04(-0.45%) |
Dec 14, 2018 | 7.956 | 7.964 | 7.935 | 7.942 | 144,772 | -0.01(-0.09%) |
Dec 13, 2018 | 7.999 | 7.999 | 7.949 | 7.949 | 111,298 | -0.02(-0.27%) |
Dec 12, 2018 | 7.985 | 7.999 | 7.971 | 7.971 | 107,579 | -0.01(-0.09%) |
Dec 11, 2018 | 7.949 | 7.999 | 7.949 | 7.978 | 75,285 | +0.03(+0.36%) |
Dec 10, 2018 | 7.949 | 7.964 | 7.942 | 7.949 | 113,666 | -0.01(-0.18%) |
Dec 07, 2018 | 7.978 | 7.985 | 7.949 | 7.964 | 113,269 | +0.00(+0.00%) |
Dec 06, 2018 | 7.964 | 8.007 | 7.914 | 7.964 | 90,029 | -0.00(-0.06%) |
Dec 04, 2018 | 8.039 | 8.039 | 7.961 | 7.968 | 92,089 | -0.06(-0.71%) |
Dec 03, 2018 | 8.032 | 8.036 | 8.018 | 8.025 | 99,060 | +0.01(+0.18%) |
Nov 30, 2018 | 8.032 | 8.053 | 8.011 | 8.011 | 113,210 | -0.02(-0.27%) |
Nov 29, 2018 | 8.046 | 8.046 | 8.025 | 8.032 | 91,058 | +0.01(+0.09%) |
Nov 28, 2018 | 8.046 | 8.053 | 8.025 | 8.025 | 86,246 | -0.01(-0.18%) |
Nov 27, 2018 | 8.032 | 8.068 | 8.032 | 8.039 | 149,418 | +0.00(+0.04%) |
Nov 26, 2018 | 8.053 | 8.053 | 8.025 | 8.036 | 435,146 | -0.00(-0.04%) |
Nov 23, 2018 | 8.053 | 8.061 | 8.032 | 8.039 | 13,658 | +0.03(+0.35%) |
Nov 21, 2018 | 8.011 | 8.011 | 8.011 | 0 | -0.01(-0.13%) | |
Nov 20, 2018 | 8.018 | 8.053 | 8.011 | 8.021 | 76,646 | -0.03(-0.40%) |
Nov 19, 2018 | 8.089 | 8.132 | 8.053 | 8.053 | 74,055 | -0.06(-0.70%) |
Nov 16, 2018 | 8.061 | 8.110 | 8.061 | 8.110 | 46,326 | +0.05(+0.57%) |
Nov 15, 2018 | 8.082 | 8.096 | 8.061 | 8.064 | 137,515 | -0.04(-0.48%) |
Nov 14, 2018 | 8.146 | 8.146 | 8.096 | 8.103 | 80,089 | -0.03(-0.35%) |
Nov 13, 2018 | 8.153 | 8.153 | 8.117 | 8.132 | 62,606 | +0.02(+0.26%) |
Nov 12, 2018 | 8.153 | 8.153 | 8.103 | 8.110 | 67,108 | -0.01(-0.17%) |
Nov 09, 2018 | 8.117 | 8.139 | 8.110 | 8.124 | 51,676 | +0.01(+0.09%) |
Nov 08, 2018 | 8.132 | 8.146 | 8.110 | 8.117 | 46,043 | -0.04(-0.44%) |
Nov 07, 2018 | 8.110 | 8.153 | 8.110 | 8.153 | 66,949 | +0.03(+0.35%) |
Nov 06, 2018 | 8.117 | 8.132 | 8.103 | 8.124 | 85,723 | +0.02(+0.26%) |
Nov 05, 2018 | 8.103 | 8.103 | 8.061 | 8.103 | 170,626 | +0.02(+0.22%) |
Nov 02, 2018 | 8.127 | 8.127 | 8.085 | 8.085 | 66,561 | -0.02(-0.26%) |
Nov 01, 2018 | 8.156 | 8.156 | 8.092 | 8.106 | 65,780 | -0.02(-0.26%) |
Oct 31, 2018 | 8.071 | 8.127 | 8.043 | 8.127 | 119,503 | +0.03(+0.39%) |
Oct 30, 2018 | 8.085 | 8.106 | 8.085 | 8.096 | 87,502 | -0.02(-0.30%) |
Oct 29, 2018 | 8.113 | 8.127 | 8.085 | 8.120 | 132,000 | +0.04(+0.44%) |
Oct 26, 2018 | 8.092 | 8.134 | 8.085 | 8.085 | 89,220 | -0.03(-0.35%) |
Oct 25, 2018 | 8.127 | 8.133 | 8.113 | 8.113 | 55,405 | -0.02(-0.24%) |
Oct 24, 2018 | 8.134 | 8.156 | 8.127 | 8.133 | 140,751 | -0.01(-0.11%) |
Oct 23, 2018 | 8.142 | 8.177 | 8.127 | 8.142 | 68,809 | -0.01(-0.09%) |
Oct 22, 2018 | 8.198 | 8.205 | 8.142 | 8.149 | 55,227 | -0.04(-0.52%) |
Oct 19, 2018 | 8.184 | 8.191 | 8.163 | 8.191 | 44,326 | +0.01(+0.17%) |
Oct 18, 2018 | 8.134 | 8.184 | 8.134 | 8.177 | 69,604 | +0.01(+0.17%) |
Oct 17, 2018 | 8.170 | 8.179 | 8.156 | 8.163 | 90,126 | -0.01(-0.09%) |
Oct 16, 2018 | 8.156 | 8.177 | 8.156 | 8.170 | 52,563 | +0.00(+0.00%) |
Oct 15, 2018 | 8.156 | 8.170 | 8.142 | 8.170 | 440,580 | +0.02(+0.26%) |
Oct 12, 2018 | 8.156 | 8.184 | 8.127 | 8.149 | 171,925 | +0.01(+0.17%) |
Oct 11, 2018 | 8.142 | 8.205 | 8.134 | 8.134 | 182,010 | -0.06(-0.69%) |
Oct 10, 2018 | 8.226 | 8.254 | 8.191 | 8.191 | 71,495 | -0.07(-0.83%) |
Oct 09, 2018 | 8.219 | 8.269 | 8.219 | 8.259 | 69,866 | +0.02(+0.23%) |
Oct 08, 2018 | 8.219 | 8.240 | 8.212 | 8.240 | 198,990 | +0.02(+0.26%) |
Oct 05, 2018 | 8.233 | 8.262 | 8.205 | 8.219 | 350,366 | -0.01(-0.17%) |
Oct 04, 2018 | 8.269 | 8.272 | 8.233 | 8.233 | 149,319 | -0.04(-0.43%) |
Oct 03, 2018 | 8.311 | 8.353 | 8.269 | 8.269 | 131,356 | -0.04(-0.45%) |
Oct 02, 2018 | 8.327 | 8.355 | 8.306 | 8.306 | 109,339 | -0.02(-0.25%) |
Oct 01, 2018 | 8.362 | 8.362 | 8.327 | 8.327 | 86,570 | -0.04(-0.42%) |
Sep 28, 2018 | 8.334 | 8.362 | 8.334 | 8.362 | 55,833 | +0.02(+0.25%) |
Sep 27, 2018 | 8.334 | 8.362 | 8.334 | 8.341 | 38,950 | -0.01(-0.17%) |
Sep 26, 2018 | 8.348 | 8.362 | 8.334 | 8.355 | 51,459 | -0.01(-0.08%) |
Sep 25, 2018 | 8.355 | 8.376 | 8.348 | 8.362 | 67,178 | -0.01(-0.08%) |
Sep 24, 2018 | 8.362 | 8.383 | 8.355 | 8.369 | 95,195 | -0.02(-0.25%) |
Sep 21, 2018 | 8.390 | 8.390 | 8.355 | 8.390 | 136,449 | +0.01(+0.08%) |
Sep 20, 2018 | 8.362 | 8.390 | 8.355 | 8.383 | 110,567 | +0.00(+0.00%) |
Sep 19, 2018 | 8.397 | 8.397 | 8.376 | 8.383 | 29,664 | -0.01(-0.08%) |
Sep 18, 2018 | 8.376 | 8.390 | 8.355 | 8.390 | 71,987 | +0.02(+0.25%) |
Sep 17, 2018 | 8.362 | 8.390 | 8.362 | 8.369 | 87,812 | +0.01(+0.08%) |
Sep 14, 2018 | 8.355 | 8.362 | 8.334 | 8.362 | 54,266 | +0.03(+0.34%) |
Sep 13, 2018 | 8.362 | 8.365 | 8.334 | 8.334 | 47,763 | -0.02(-0.21%) |
Sep 12, 2018 | 8.369 | 8.376 | 8.348 | 8.351 | 75,876 | -0.00(-0.04%) |
Sep 11, 2018 | 8.334 | 8.355 | 8.334 | 8.355 | 76,688 | +0.02(+0.25%) |
Sep 10, 2018 | 8.313 | 8.341 | 8.313 | 8.334 | 81,290 | +0.01(+0.17%) |
Sep 07, 2018 | 8.355 | 8.362 | 8.320 | 8.320 | 82,040 | -0.04(-0.42%) |
Sep 06, 2018 | 8.376 | 8.391 | 8.341 | 8.355 | 75,605 | +0.01(+0.06%) |
Sep 05, 2018 | 8.371 | 8.392 | 8.350 | 8.350 | 94,923 | -0.03(-0.33%) |
Sep 04, 2018 | 8.426 | 8.440 | 8.378 | 8.378 | 173,709 | -0.05(-0.61%) |
Aug 31, 2018 | 8.429 | 8.429 | 8.429 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.440 | 8.440 | 8.412 | 8.412 | 98,348 | +0.00(+0.00%) |
Aug 29, 2018 | 8.385 | 8.433 | 8.385 | 8.412 | 133,405 | +0.01(+0.17%) |
Aug 28, 2018 | 8.385 | 8.412 | 8.385 | 8.398 | 85,334 | +0.01(+0.08%) |
Aug 27, 2018 | 8.378 | 8.405 | 8.378 | 8.392 | 90,244 | +0.00(+0.00%) |
Aug 24, 2018 | 8.385 | 8.405 | 8.378 | 8.391 | 43,545 | +0.01(+0.17%) |
Aug 23, 2018 | 8.343 | 8.385 | 8.343 | 8.378 | 105,341 | +0.02(+0.25%) |
Aug 22, 2018 | 8.350 | 8.378 | 8.337 | 8.357 | 89,311 | -0.01(-0.08%) |
Aug 21, 2018 | 8.371 | 8.371 | 8.347 | 8.364 | 67,255 | +0.01(+0.17%) |
Aug 20, 2018 | 8.315 | 8.364 | 8.315 | 8.350 | 68,059 | +0.02(+0.25%) |
Aug 17, 2018 | 8.315 | 8.336 | 8.308 | 8.329 | 60,017 | +0.01(+0.17%) |
Aug 16, 2018 | 8.308 | 8.315 | 8.294 | 8.315 | 34,730 | +0.02(+0.25%) |
Aug 15, 2018 | 8.287 | 8.301 | 8.280 | 8.294 | 55,456 | +0.00(+0.00%) |
Aug 14, 2018 | 8.301 | 8.303 | 8.280 | 8.294 | 88,849 | +0.01(+0.08%) |
Aug 13, 2018 | 8.308 | 8.308 | 8.287 | 8.287 | 36,723 | +0.00(+0.00%) |
Aug 10, 2018 | 8.315 | 8.336 | 8.287 | 8.287 | 70,617 | -0.03(-0.34%) |
Aug 09, 2018 | 8.336 | 8.336 | 8.315 | 8.315 | 60,000 | -0.00(-0.03%) |
Aug 08, 2018 | 8.322 | 8.329 | 8.315 | 8.317 | 43,801 | -0.00(-0.02%) |
Aug 07, 2018 | 8.308 | 8.322 | 8.308 | 8.318 | 35,542 | -0.00(-0.04%) |
Aug 06, 2018 | 8.308 | 8.336 | 8.308 | 8.322 | 59,573 | +0.01(+0.17%) |
Aug 03, 2018 | 8.343 | 8.343 | 8.301 | 8.308 | 104,422 | -0.01(-0.10%) |
Aug 02, 2018 | 8.275 | 8.323 | 8.275 | 8.316 | 96,385 | +0.02(+0.25%) |
Aug 01, 2018 | 8.296 | 8.296 | 8.286 | 8.296 | 59,359 | +0.01(+0.17%) |
Jul 31, 2018 | 8.261 | 8.303 | 8.261 | 8.282 | 229,399 | -0.03(-0.31%) |
Jul 30, 2018 | 8.275 | 8.309 | 8.275 | 8.308 | 95,554 | +0.03(+0.40%) |
Jul 27, 2018 | 8.303 | 8.316 | 8.275 | 8.275 | 53,443 | -0.03(-0.33%) |
Jul 26, 2018 | 8.316 | 8.330 | 8.303 | 8.303 | 104,148 | +0.00(+0.00%) |
Jul 25, 2018 | 8.309 | 8.330 | 8.303 | 8.303 | 55,304 | -0.01(-0.17%) |
Jul 24, 2018 | 8.330 | 8.351 | 8.316 | 8.316 | 51,773 | -0.03(-0.33%) |
Jul 23, 2018 | 8.330 | 8.344 | 8.316 | 8.344 | 39,174 | +0.03(+0.33%) |
Jul 20, 2018 | 8.309 | 8.323 | 8.309 | 8.316 | 70,291 | +0.01(+0.08%) |
Jul 19, 2018 | 8.296 | 8.309 | 8.293 | 8.309 | 54,768 | +0.01(+0.17%) |
Jul 18, 2018 | 8.289 | 8.309 | 8.289 | 8.296 | 77,079 | -0.01(-0.08%) |
Jul 17, 2018 | 8.330 | 8.330 | 8.296 | 8.302 | 88,604 | -0.01(-0.08%) |
Jul 16, 2018 | 8.303 | 8.351 | 8.303 | 8.309 | 74,362 | -0.01(-0.09%) |
Jul 13, 2018 | 8.330 | 8.358 | 8.309 | 8.316 | 214,709 | -0.03(-0.33%) |
Jul 12, 2018 | 8.351 | 8.358 | 8.337 | 8.344 | 44,156 | -0.01(-0.14%) |
Jul 11, 2018 | 8.379 | 8.386 | 8.351 | 8.356 | 55,755 | +0.01(+0.14%) |
Jul 10, 2018 | 8.351 | 8.365 | 8.337 | 8.344 | 145,515 | -0.02(-0.25%) |
Jul 09, 2018 | 8.358 | 8.365 | 8.358 | 8.365 | 75,340 | +0.01(+0.14%) |
Jul 06, 2018 | 8.337 | 8.365 | 8.337 | 8.354 | 65,959 | +0.02(+0.20%) |
Jul 05, 2018 | 8.316 | 8.357 | 8.303 | 8.337 | 223,541 | +0.02(+0.23%) |
Jul 03, 2018 | 8.318 | 8.318 | 8.318 | 0 | +0.06(+0.75%) | |
Jul 02, 2018 | 8.222 | 8.256 | 8.215 | 8.256 | 97,607 | +0.02(+0.25%) |
Jun 29, 2018 | 8.249 | 8.235 | 140,697 | +0.01(+0.17%) | ||
Jun 28, 2018 | 8.228 | 8.228 | 8.201 | 8.222 | 69,127 | +0.03(+0.34%) |
Jun 27, 2018 | 8.222 | 8.228 | 8.194 | 8.194 | 84,526 | -0.01(-0.17%) |
Jun 26, 2018 | 8.215 | 8.228 | 8.194 | 8.208 | 153,103 | +0.01(+0.08%) |
Jun 25, 2018 | 8.187 | 8.201 | 8.186 | 8.201 | 87,371 | +0.00(+0.00%) |
Jun 22, 2018 | 8.208 | 8.208 | 8.197 | 8.201 | 57,749 | +0.02(+0.25%) |
Jun 21, 2018 | 8.180 | 8.208 | 8.180 | 8.180 | 57,949 | -0.01(-0.16%) |
Jun 20, 2018 | 8.215 | 8.215 | 8.187 | 8.194 | 53,086 | -0.00(-0.01%) |
Jun 19, 2018 | 8.173 | 8.194 | 8.173 | 8.194 | 64,767 | +0.01(+0.17%) |
Jun 18, 2018 | 8.194 | 8.201 | 8.180 | 8.180 | 38,367 | -0.02(-0.25%) |
Jun 15, 2018 | 8.222 | 8.173 | 8.201 | 143,319 | +0.03(+0.34%) | |
Jun 14, 2018 | 8.152 | 8.180 | 8.152 | 8.173 | 144,856 | +0.02(+0.25%) |
Jun 13, 2018 | 8.208 | 8.208 | 8.152 | 8.152 | 64,177 | -0.03(-0.34%) |
Jun 12, 2018 | 8.180 | 8.201 | 8.179 | 8.180 | 92,428 | -0.01(-0.17%) |
Jun 11, 2018 | 8.187 | 8.215 | 8.173 | 8.194 | 79,543 | +0.00(+0.00%) |
Jun 08, 2018 | 8.215 | 8.215 | 8.189 | 8.194 | 48,148 | +0.00(+0.00%) |
Jun 07, 2018 | 8.146 | 8.194 | 8.146 | 8.194 | 97,000 | +0.03(+0.34%) |
Jun 06, 2018 | 8.166 | 92,615 | +0.00(+0.00%) | |||
Jun 05, 2018 | 8.146 | 8.173 | 8.146 | 8.166 | 104,135 | +0.01(+0.16%) |
Jun 04, 2018 | 8.167 | 8.167 | 8.154 | 8.154 | 55,674 | -0.01(-0.08%) |
Jun 01, 2018 | 8.106 | 8.160 | 8.106 | 8.160 | 94,422 | +0.01(+0.17%) |
May 31, 2018 | 8.133 | 8.147 | 8.119 | 8.147 | 89,774 | +0.02(+0.30%) |
May 30, 2018 | 8.085 | 8.126 | 8.085 | 8.123 | 79,996 | +0.02(+0.30%) |
May 29, 2018 | 8.085 | 8.106 | 8.081 | 8.099 | 95,213 | -0.01(-0.06%) |
May 25, 2018 | 8.104 | 8.104 | 8.104 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 8.064 | 8.092 | 8.064 | 8.092 | 69,584 | +0.02(+0.26%) |
May 23, 2018 | 8.064 | 8.090 | 8.064 | 8.071 | 115,983 | +0.00(+0.00%) |
May 22, 2018 | 8.099 | 8.099 | 8.071 | 8.071 | 67,170 | -0.02(-0.25%) |
May 21, 2018 | 8.092 | 8.106 | 8.071 | 8.092 | 61,630 | +0.02(+0.21%) |
May 18, 2018 | 8.064 | 8.085 | 8.064 | 8.075 | 63,794 | +0.00(+0.04%) |
May 17, 2018 | 8.092 | 8.092 | 8.064 | 8.071 | 66,025 | +0.00(+0.04%) |
May 16, 2018 | 8.092 | 8.096 | 8.064 | 8.068 | 130,196 | -0.00(-0.04%) |
May 15, 2018 | 8.085 | 8.099 | 8.064 | 8.071 | 50,953 | -0.03(-0.34%) |
May 14, 2018 | 8.085 | 8.099 | 8.078 | 8.099 | 68,150 | +0.03(+0.34%) |
May 11, 2018 | 8.092 | 8.092 | 8.054 | 8.071 | 106,724 | +0.02(+0.21%) |
May 10, 2018 | 8.037 | 8.092 | 8.037 | 8.055 | 53,933 | +0.00(+0.05%) |
May 09, 2018 | 8.030 | 8.106 | 8.030 | 8.051 | 85,095 | +0.00(+0.00%) |
May 08, 2018 | 8.071 | 8.071 | 8.030 | 8.051 | 73,144 | +0.01(+0.09%) |
May 07, 2018 | 8.030 | 8.092 | 8.030 | 8.044 | 59,936 | +0.01(+0.09%) |
May 04, 2018 | 8.030 | 8.051 | 8.023 | 8.037 | 66,545 | +0.01(+0.17%) |
May 03, 2018 | 8.064 | 8.068 | 7.997 | 8.023 | 128,100 | -0.02(-0.26%) |
May 02, 2018 | 8.051 | 8.078 | 8.037 | 8.044 | 104,713 | -0.01(-0.17%) |