Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.090 | 8.270 | 8.090 | 8.214 | 71,353 | +0.19(+2.42%) |
May 30, 2018 | 7.920 | 8.080 | 7.750 | 8.020 | 493,277 | +0.47(+6.23%) |
May 29, 2018 | 7.650 | 7.760 | 7.480 | 7.550 | 367,850 | -0.65(-7.93%) |
May 25, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.25(-2.96%) | |
May 24, 2018 | 8.370 | 8.550 | 8.370 | 8.450 | 103,771 | -0.30(-3.43%) |
May 23, 2018 | 8.795 | 8.810 | 8.650 | 8.750 | 106,272 | -0.16(-1.85%) |
May 22, 2018 | 8.850 | 8.980 | 8.700 | 8.915 | 413,945 | +0.26(+3.06%) |
May 21, 2018 | 8.940 | 8.940 | 8.595 | 8.650 | 79,627 | -0.09(-1.03%) |
May 18, 2018 | 8.610 | 8.800 | 8.440 | 8.740 | 196,761 | -0.18(-2.02%) |
May 17, 2018 | 9.250 | 9.250 | 8.860 | 8.920 | 189,505 | -0.45(-4.80%) |
May 16, 2018 | 9.356 | 9.470 | 9.320 | 9.370 | 45,767 | +0.09(+0.97%) |
May 15, 2018 | 9.240 | 9.320 | 9.150 | 9.280 | 327,790 | -0.40(-4.17%) |
May 14, 2018 | 10.05 | 10.09 | 9.550 | 9.684 | 70,877 | -0.29(-2.87%) |
May 11, 2018 | 10.27 | 10.30 | 9.904 | 9.970 | 268,125 | -0.25(-2.45%) |
May 10, 2018 | 10.16 | 10.24 | 10.09 | 10.22 | 174,264 | +0.06(+0.59%) |
May 09, 2018 | 10.05 | 10.33 | 10.05 | 10.16 | 37,475 | +0.09(+0.89%) |
May 08, 2018 | 10.01 | 10.15 | 9.810 | 10.07 | 113,251 | +0.18(+1.77%) |
May 07, 2018 | 9.990 | 10.08 | 9.890 | 9.895 | 53,222 | -0.11(-1.11%) |
May 04, 2018 | 9.860 | 10.06 | 9.860 | 10.01 | 73,679 | +0.04(+0.36%) |
May 03, 2018 | 10.11 | 10.22 | 9.920 | 9.970 | 114,461 | -0.19(-1.92%) |
May 02, 2018 | 10.31 | 10.31 | 10.13 | 10.16 | 77,277 | -0.22(-2.07%) |
May 01, 2018 | 10.54 | 10.54 | 10.21 | 10.38 | 32,035 | -0.18(-1.70%) |
Apr 30, 2018 | 10.73 | 10.73 | 10.46 | 10.56 | 59,469 | -0.31(-2.85%) |
Apr 27, 2018 | 10.90 | 10.94 | 10.76 | 10.87 | 75,365 | +0.07(+0.65%) |
Apr 26, 2018 | 10.63 | 10.80 | 10.59 | 10.80 | 59,790 | +0.20(+1.89%) |
Apr 25, 2018 | 10.50 | 10.70 | 10.28 | 10.60 | 107,434 | +0.04(+0.38%) |
Apr 24, 2018 | 10.72 | 10.84 | 10.51 | 10.56 | 59,180 | -0.15(-1.40%) |
Apr 23, 2018 | 10.70 | 10.80 | 10.62 | 10.71 | 44,422 | -0.32(-2.90%) |
Apr 20, 2018 | 11.11 | 11.11 | 11.00 | 11.03 | 36,381 | -0.18(-1.61%) |
Apr 19, 2018 | 11.16 | 11.29 | 11.09 | 11.21 | 99,571 | -0.12(-1.06%) |
Apr 18, 2018 | 11.20 | 11.41 | 11.14 | 11.33 | 147,397 | +0.38(+3.47%) |
Apr 17, 2018 | 10.82 | 10.96 | 10.77 | 10.95 | 97,663 | +0.22(+2.05%) |
Apr 16, 2018 | 11.14 | 11.15 | 10.65 | 10.73 | 209,915 | -0.30(-2.72%) |
Apr 13, 2018 | 11.38 | 11.38 | 11.03 | 11.03 | 43,916 | -0.50(-4.34%) |
Apr 12, 2018 | 11.61 | 11.67 | 11.49 | 11.53 | 87,202 | +0.01(+0.13%) |
Apr 11, 2018 | 11.41 | 11.68 | 11.41 | 11.52 | 91,184 | +0.13(+1.19%) |
Apr 10, 2018 | 11.42 | 11.42 | 11.20 | 11.38 | 236,857 | -0.04(-0.35%) |
Apr 09, 2018 | 11.92 | 11.92 | 11.35 | 11.42 | 179,405 | -0.56(-4.71%) |
Apr 06, 2018 | 12.15 | 12.15 | 11.82 | 11.98 | 98,531 | -0.21(-1.68%) |
Apr 05, 2018 | 12.49 | 12.49 | 12.14 | 12.19 | 290,037 | +0.36(+3.04%) |
Apr 04, 2018 | 11.67 | 11.83 | 11.51 | 11.83 | 418,228 | -0.03(-0.21%) |
Apr 03, 2018 | 12.21 | 12.30 | 11.82 | 11.86 | 60,720 | -0.22(-1.80%) |
Apr 02, 2018 | 12.43 | 12.45 | 12.07 | 12.07 | 147,021 | -0.40(-3.19%) |
Mar 29, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.34(+2.80%) | |
Mar 28, 2018 | 12.07 | 12.13 | 11.89 | 12.13 | 96,651 | -0.01(-0.08%) |
Mar 27, 2018 | 12.42 | 12.42 | 12.00 | 12.14 | 69,802 | -0.40(-3.19%) |
Mar 26, 2018 | 12.61 | 12.61 | 12.43 | 12.54 | 185,103 | +0.14(+1.13%) |
Mar 23, 2018 | 12.56 | 12.61 | 12.28 | 12.40 | 37,774 | -0.04(-0.32%) |
Mar 22, 2018 | 12.71 | 12.85 | 12.44 | 12.44 | 68,425 | -0.46(-3.57%) |
Mar 21, 2018 | 12.50 | 12.90 | 12.50 | 12.90 | 93,962 | +0.45(+3.60%) |
Mar 20, 2018 | 12.70 | 12.70 | 12.38 | 12.45 | 123,997 | -0.14(-1.10%) |
Mar 19, 2018 | 12.69 | 12.79 | 12.50 | 12.59 | 55,314 | -0.27(-2.10%) |
Mar 16, 2018 | 12.93 | 12.94 | 12.80 | 12.86 | 29,443 | +0.05(+0.42%) |
Mar 15, 2018 | 12.77 | 12.86 | 12.63 | 12.81 | 27,498 | -0.13(-1.04%) |
Mar 14, 2018 | 13.32 | 13.32 | 12.83 | 12.94 | 140,771 | -0.15(-1.15%) |
Mar 13, 2018 | 13.22 | 13.36 | 13.03 | 13.09 | 39,453 | -0.11(-0.83%) |
Mar 12, 2018 | 13.25 | 13.36 | 13.18 | 13.20 | 210,173 | -0.18(-1.35%) |
Mar 09, 2018 | 13.35 | 13.51 | 13.31 | 13.38 | 183,645 | +0.10(+0.75%) |
Mar 08, 2018 | 13.40 | 13.45 | 13.13 | 13.28 | 164,748 | +0.03(+0.23%) |
Mar 07, 2018 | 13.47 | 13.47 | 13.09 | 13.25 | 366,906 | -0.22(-1.63%) |
Mar 06, 2018 | 13.14 | 13.63 | 13.14 | 13.47 | 102,631 | +0.38(+2.90%) |
Mar 05, 2018 | 12.89 | 13.15 | 12.79 | 13.09 | 65,175 | +0.12(+0.93%) |
Mar 02, 2018 | 12.78 | 12.99 | 12.65 | 12.97 | 167,615 | +0.01(+0.08%) |