Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.78 | 13.48 | 11.66 | 12.83 | 957,674 | +1.79(+16.21%) |
May 30, 2018 | 10.62 | 11.23 | 10.61 | 11.04 | 328,032 | +0.44(+4.15%) |
May 29, 2018 | 10.56 | 10.74 | 10.40 | 10.60 | 72,483 | +0.02(+0.19%) |
May 25, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.50 | 10.62 | 10.33 | 10.47 | 191,054 | -0.02(-0.19%) |
May 23, 2018 | 10.38 | 10.69 | 10.27 | 10.49 | 186,776 | +0.08(+0.77%) |
May 22, 2018 | 10.31 | 10.50 | 10.25 | 10.41 | 268,396 | +0.15(+1.46%) |
May 21, 2018 | 10.40 | 10.63 | 10.20 | 10.26 | 172,539 | -0.15(-1.44%) |
May 18, 2018 | 10.42 | 10.54 | 10.12 | 10.41 | 208,242 | +0.00(+0.00%) |
May 17, 2018 | 10.80 | 10.99 | 10.37 | 10.41 | 334,323 | -0.38(-3.52%) |
May 16, 2018 | 10.81 | 11.02 | 10.60 | 10.79 | 272,102 | +0.02(+0.19%) |
May 15, 2018 | 10.69 | 11.02 | 10.56 | 10.77 | 433,876 | +0.07(+0.65%) |
May 14, 2018 | 10.85 | 10.93 | 10.66 | 10.70 | 190,234 | -0.14(-1.29%) |
May 11, 2018 | 10.92 | 11.06 | 10.78 | 10.84 | 91,056 | -0.13(-1.19%) |
May 10, 2018 | 10.99 | 11.06 | 10.81 | 10.97 | 70,342 | -0.02(-0.18%) |
May 09, 2018 | 11.06 | 11.13 | 10.70 | 10.99 | 122,443 | -0.05(-0.45%) |
May 08, 2018 | 10.92 | 11.07 | 10.89 | 11.04 | 93,674 | +0.09(+0.82%) |
May 07, 2018 | 10.91 | 11.07 | 10.78 | 10.95 | 98,061 | +0.05(+0.46%) |
May 04, 2018 | 10.68 | 10.98 | 10.63 | 10.90 | 86,838 | +0.15(+1.40%) |
May 03, 2018 | 10.85 | 10.88 | 10.65 | 10.75 | 95,061 | -0.11(-1.01%) |
May 02, 2018 | 10.64 | 10.89 | 10.53 | 10.86 | 145,516 | +0.23(+2.16%) |
May 01, 2018 | 10.53 | 10.66 | 10.45 | 10.63 | 74,727 | +0.04(+0.38%) |
Apr 30, 2018 | 10.61 | 10.70 | 10.49 | 10.59 | 110,549 | +0.00(+0.00%) |
Apr 27, 2018 | 10.53 | 10.62 | 10.33 | 10.59 | 161,168 | +0.09(+0.86%) |
Apr 26, 2018 | 10.55 | 10.64 | 10.34 | 10.50 | 199,068 | -0.05(-0.47%) |
Apr 25, 2018 | 10.54 | 10.70 | 10.47 | 10.55 | 131,589 | -0.03(-0.28%) |
Apr 24, 2018 | 10.54 | 10.65 | 10.52 | 10.58 | 84,299 | +0.08(+0.76%) |
Apr 23, 2018 | 10.58 | 10.66 | 10.34 | 10.50 | 139,079 | -0.05(-0.47%) |
Apr 20, 2018 | 10.46 | 10.65 | 10.35 | 10.55 | 198,011 | +0.06(+0.57%) |
Apr 19, 2018 | 10.54 | 10.72 | 10.44 | 10.49 | 158,869 | -0.13(-1.22%) |
Apr 18, 2018 | 10.65 | 10.84 | 10.60 | 10.62 | 124,186 | +0.02(+0.19%) |
Apr 17, 2018 | 10.34 | 10.73 | 10.34 | 10.60 | 306,552 | +0.31(+3.01%) |
Apr 16, 2018 | 10.25 | 10.39 | 10.24 | 10.29 | 221,599 | +0.04(+0.39%) |
Apr 13, 2018 | 10.10 | 10.38 | 9.950 | 10.25 | 558,854 | +0.18(+1.79%) |
Apr 12, 2018 | 10.19 | 10.21 | 9.970 | 10.07 | 253,035 | -0.10(-0.98%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.05 | 10.17 | 214,481 | +0.09(+0.89%) |
Apr 10, 2018 | 10.00 | 10.13 | 9.850 | 10.08 | 147,544 | +0.12(+1.20%) |
Apr 09, 2018 | 10.10 | 10.13 | 9.860 | 9.960 | 147,498 | -0.10(-0.99%) |
Apr 06, 2018 | 10.17 | 10.25 | 9.850 | 10.06 | 265,983 | -0.23(-2.24%) |
Apr 05, 2018 | 9.990 | 10.35 | 9.950 | 10.29 | 305,147 | +0.39(+3.94%) |
Apr 04, 2018 | 9.670 | 9.980 | 9.640 | 9.900 | 102,851 | +0.06(+0.61%) |
Apr 03, 2018 | 9.570 | 9.840 | 9.510 | 9.840 | 111,200 | +0.30(+3.14%) |
Apr 02, 2018 | 9.610 | 9.770 | 9.250 | 9.540 | 194,394 | -0.15(-1.55%) |
Mar 29, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 9.540 | 9.880 | 9.360 | 9.640 | 124,103 | +0.12(+1.26%) |
Mar 27, 2018 | 9.980 | 9.980 | 9.510 | 9.520 | 111,842 | -0.43(-4.32%) |
Mar 26, 2018 | 9.870 | 10.07 | 9.680 | 9.950 | 188,769 | +0.21(+2.16%) |
Mar 23, 2018 | 10.00 | 10.03 | 9.650 | 9.740 | 223,535 | -0.24(-2.40%) |
Mar 22, 2018 | 10.12 | 10.27 | 9.830 | 9.980 | 223,924 | -0.18(-1.77%) |
Mar 21, 2018 | 9.920 | 10.47 | 9.920 | 10.16 | 291,704 | +0.20(+2.01%) |
Mar 20, 2018 | 9.990 | 10.10 | 9.820 | 9.960 | 348,648 | -0.02(-0.20%) |
Mar 19, 2018 | 9.510 | 10.20 | 9.500 | 9.980 | 580,878 | +0.50(+5.27%) |
Mar 16, 2018 | 9.210 | 10.06 | 9.210 | 9.480 | 386,254 | +0.10(+1.07%) |
Mar 15, 2018 | 9.350 | 9.460 | 9.130 | 9.380 | 181,386 | +0.05(+0.54%) |
Mar 14, 2018 | 9.370 | 9.540 | 9.190 | 9.330 | 153,403 | +0.00(+0.00%) |
Mar 13, 2018 | 9.030 | 9.480 | 9.030 | 9.330 | 246,025 | +0.32(+3.55%) |
Mar 12, 2018 | 8.990 | 9.090 | 8.900 | 9.010 | 143,498 | +0.08(+0.90%) |
Mar 09, 2018 | 9.010 | 9.090 | 8.850 | 8.930 | 169,769 | -0.02(-0.22%) |
Mar 08, 2018 | 8.970 | 9.040 | 8.836 | 8.950 | 202,536 | +0.03(+0.34%) |
Mar 07, 2018 | 9.120 | 8.800 | 8.920 | 142,459 | -0.18(-1.98%) | |
Mar 06, 2018 | 8.840 | 9.130 | 8.800 | 9.100 | 105,658 | +0.25(+2.82%) |
Mar 05, 2018 | 8.890 | 9.090 | 8.800 | 8.850 | 109,713 | -0.10(-1.12%) |
Mar 02, 2018 | 8.730 | 9.110 | 8.610 | 8.950 | 113,897 | +0.12(+1.36%) |