Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.090 | 8.440 | 8.000 | 8.250 | 2,131,568 | +0.10(+1.23%) |
May 30, 2018 | 8.090 | 8.300 | 7.640 | 8.150 | 4,953,329 | +0.11(+1.37%) |
May 29, 2018 | 8.600 | 8.720 | 8.010 | 8.040 | 3,998,617 | -0.72(-8.22%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.20(-2.23%) | |
May 24, 2018 | 8.960 | 9.150 | 8.880 | 8.960 | 1,447,546 | -0.05(-0.55%) |
May 23, 2018 | 9.240 | 9.332 | 8.590 | 9.010 | 4,699,993 | -0.19(-2.07%) |
May 22, 2018 | 9.080 | 9.800 | 9.080 | 9.200 | 5,693,606 | -0.39(-4.07%) |
May 21, 2018 | 10.69 | 10.73 | 9.500 | 9.590 | 8,032,053 | -1.89(-16.46%) |
May 18, 2018 | 11.98 | 12.09 | 11.35 | 11.48 | 2,755,975 | -0.41(-3.45%) |
May 17, 2018 | 12.13 | 12.26 | 11.82 | 11.89 | 1,294,979 | -0.19(-1.57%) |
May 16, 2018 | 11.68 | 12.18 | 11.65 | 12.08 | 1,448,302 | +0.40(+3.42%) |
May 15, 2018 | 11.71 | 11.72 | 11.31 | 11.68 | 1,425,771 | +0.19(+1.65%) |
May 14, 2018 | 10.80 | 11.74 | 10.80 | 11.49 | 2,417,203 | +0.68(+6.29%) |
May 11, 2018 | 10.99 | 10.99 | 10.70 | 10.81 | 725,834 | -0.15(-1.37%) |
May 10, 2018 | 11.05 | 11.15 | 10.70 | 10.96 | 823,449 | -0.01(-0.09%) |
May 09, 2018 | 10.77 | 11.12 | 10.60 | 10.97 | 1,111,397 | +0.20(+1.86%) |
May 08, 2018 | 10.40 | 10.78 | 10.40 | 10.77 | 1,124,984 | +0.28(+2.67%) |
May 07, 2018 | 9.990 | 10.49 | 9.930 | 10.49 | 1,029,774 | +0.42(+4.17%) |
May 04, 2018 | 9.550 | 10.09 | 9.550 | 10.07 | 975,695 | +0.37(+3.81%) |
May 03, 2018 | 9.800 | 9.860 | 9.560 | 9.700 | 1,088,636 | -0.10(-1.02%) |
May 02, 2018 | 9.920 | 10.00 | 9.800 | 9.800 | 623,471 | -0.08(-0.81%) |
May 01, 2018 | 9.860 | 10.09 | 9.860 | 9.880 | 642,066 | -0.02(-0.20%) |
Apr 30, 2018 | 9.960 | 10.04 | 9.810 | 9.900 | 966,733 | -0.01(-0.10%) |
Apr 27, 2018 | 9.810 | 10.27 | 9.810 | 9.910 | 1,182,340 | +0.10(+1.02%) |
Apr 26, 2018 | 10.00 | 10.20 | 9.630 | 9.810 | 1,901,344 | -0.19(-1.90%) |
Apr 25, 2018 | 10.20 | 10.32 | 9.920 | 10.00 | 1,583,731 | -0.20(-1.96%) |
Apr 24, 2018 | 10.30 | 10.53 | 10.17 | 10.20 | 926,171 | -0.04(-0.39%) |
Apr 23, 2018 | 10.82 | 10.91 | 10.21 | 10.24 | 1,491,467 | -0.52(-4.83%) |
Apr 20, 2018 | 10.99 | 11.15 | 10.56 | 10.76 | 1,699,577 | -0.44(-3.93%) |
Apr 19, 2018 | 10.85 | 11.26 | 10.85 | 11.20 | 1,069,020 | +0.37(+3.42%) |
Apr 18, 2018 | 10.59 | 11.35 | 10.59 | 10.83 | 1,923,948 | +0.25(+2.36%) |
Apr 17, 2018 | 10.26 | 11.13 | 10.16 | 10.58 | 1,881,256 | +0.36(+3.52%) |
Apr 16, 2018 | 10.46 | 10.62 | 10.08 | 10.22 | 1,102,385 | -0.24(-2.29%) |
Apr 13, 2018 | 10.35 | 10.62 | 10.35 | 10.46 | 864,595 | +0.13(+1.26%) |
Apr 12, 2018 | 10.25 | 10.36 | 10.20 | 10.33 | 1,230,574 | -0.01(-0.10%) |
Apr 11, 2018 | 10.20 | 10.58 | 10.20 | 10.34 | 1,261,820 | +0.09(+0.88%) |
Apr 10, 2018 | 10.25 | 10.38 | 10.06 | 10.25 | 1,496,527 | +0.25(+2.50%) |
Apr 09, 2018 | 11.00 | 11.13 | 10.00 | 10.00 | 3,905,030 | -0.94(-8.59%) |
Apr 06, 2018 | 11.41 | 11.44 | 10.91 | 10.94 | 2,115,889 | -0.57(-4.95%) |
Apr 05, 2018 | 11.61 | 11.86 | 11.48 | 11.51 | 1,229,121 | -0.19(-1.62%) |
Apr 04, 2018 | 11.84 | 11.95 | 11.55 | 11.70 | 1,163,535 | -0.21(-1.76%) |
Apr 03, 2018 | 11.95 | 12.12 | 11.83 | 11.91 | 678,783 | +0.02(+0.17%) |
Apr 02, 2018 | 11.75 | 12.06 | 11.70 | 11.89 | 1,340,994 | +0.19(+1.62%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.20(+1.74%) | |
Mar 28, 2018 | 11.76 | 11.84 | 11.33 | 11.50 | 2,271,264 | -0.26(-2.21%) |
Mar 27, 2018 | 12.19 | 12.88 | 11.47 | 11.76 | 4,486,831 | -0.52(-4.23%) |
Mar 26, 2018 | 13.00 | 13.22 | 12.15 | 12.28 | 2,779,510 | -0.48(-3.76%) |
Mar 23, 2018 | 12.90 | 13.20 | 12.71 | 12.76 | 2,660,881 | -0.31(-2.37%) |
Mar 22, 2018 | 13.70 | 13.70 | 12.51 | 13.07 | 4,894,972 | -0.72(-5.22%) |
Mar 21, 2018 | 14.00 | 14.19 | 13.71 | 13.79 | 1,494,060 | -0.24(-1.71%) |
Mar 20, 2018 | 14.50 | 14.57 | 13.91 | 14.03 | 1,922,851 | -0.60(-4.10%) |
Mar 19, 2018 | 14.90 | 14.90 | 14.16 | 14.63 | 1,872,092 | -0.31(-2.07%) |
Mar 16, 2018 | 14.25 | 14.99 | 14.05 | 14.94 | 2,090,347 | +0.50(+3.46%) |
Mar 15, 2018 | 14.48 | 14.72 | 13.80 | 14.44 | 2,469,921 | +0.24(+1.69%) |
Mar 14, 2018 | 15.42 | 15.54 | 14.19 | 14.20 | 3,993,965 | -1.03(-6.76%) |
Mar 13, 2018 | 16.65 | 17.10 | 15.13 | 15.23 | 5,799,749 | -1.28(-7.75%) |
Mar 12, 2018 | 17.40 | 17.71 | 16.38 | 16.51 | 11,513,845 | +0.66(+4.16%) |
Mar 09, 2018 | 16.92 | 17.09 | 15.79 | 15.85 | 5,377,652 | -1.01(-5.99%) |
Mar 08, 2018 | 16.01 | 17.10 | 16.01 | 16.86 | 4,257,781 | +0.94(+5.90%) |
Mar 07, 2018 | 15.95 | 15.92 | 3,037,991 | +0.63(+4.12%) | ||
Mar 06, 2018 | 15.20 | 15.46 | 14.64 | 15.29 | 2,362,353 | +0.44(+2.96%) |
Mar 05, 2018 | 14.40 | 15.36 | 14.23 | 14.85 | 2,626,956 | +0.53(+3.70%) |
Mar 02, 2018 | 14.23 | 14.37 | 13.79 | 14.32 | 1,798,515 | +0.39(+2.80%) |