Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.73 | 10.79 | 10.56 | 10.72 | 401,985 | -0.07(-0.65%) |
May 30, 2018 | 10.73 | 11.01 | 10.66 | 10.79 | 556,333 | +0.14(+1.31%) |
May 29, 2018 | 10.60 | 10.73 | 10.41 | 10.65 | 420,591 | -0.09(-0.84%) |
May 25, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.18(+1.70%) | |
May 24, 2018 | 10.42 | 10.75 | 10.41 | 10.56 | 444,701 | +0.03(+0.28%) |
May 23, 2018 | 10.54 | 10.54 | 10.21 | 10.53 | 636,151 | -0.10(-0.94%) |
May 22, 2018 | 11.03 | 11.09 | 10.62 | 10.63 | 464,196 | -0.37(-3.36%) |
May 21, 2018 | 10.51 | 11.18 | 10.51 | 11.00 | 1,007,473 | +0.55(+5.26%) |
May 18, 2018 | 10.57 | 10.63 | 10.44 | 10.45 | 364,007 | -0.12(-1.14%) |
May 17, 2018 | 10.50 | 10.69 | 10.49 | 10.57 | 398,642 | +0.06(+0.57%) |
May 16, 2018 | 10.34 | 10.67 | 10.34 | 10.51 | 453,281 | +0.15(+1.45%) |
May 15, 2018 | 10.54 | 10.69 | 10.35 | 10.36 | 700,519 | -0.26(-2.45%) |
May 14, 2018 | 10.89 | 10.99 | 10.56 | 10.62 | 809,262 | -0.27(-2.48%) |
May 11, 2018 | 10.35 | 10.99 | 10.34 | 10.89 | 982,391 | +0.59(+5.73%) |
May 10, 2018 | 10.10 | 10.44 | 9.990 | 10.30 | 520,189 | +0.22(+2.18%) |
May 09, 2018 | 10.00 | 10.18 | 9.910 | 10.08 | 628,804 | +0.09(+0.90%) |
May 08, 2018 | 9.800 | 10.06 | 9.800 | 9.990 | 746,693 | +0.16(+1.63%) |
May 07, 2018 | 9.830 | 10.04 | 9.700 | 9.830 | 767,473 | +0.06(+0.61%) |
May 04, 2018 | 9.820 | 9.980 | 9.510 | 9.770 | 1,073,541 | -0.22(-2.20%) |
May 03, 2018 | 9.710 | 10.77 | 9.460 | 9.990 | 3,353,970 | +1.55(+18.36%) |
May 02, 2018 | 8.250 | 8.665 | 8.230 | 8.440 | 976,340 | +0.19(+2.30%) |
May 01, 2018 | 8.340 | 8.365 | 8.080 | 8.250 | 548,216 | -0.07(-0.84%) |
Apr 30, 2018 | 8.570 | 8.755 | 8.305 | 8.320 | 466,914 | -0.20(-2.35%) |
Apr 27, 2018 | 8.430 | 8.630 | 8.360 | 8.520 | 343,207 | +0.09(+1.07%) |
Apr 26, 2018 | 8.680 | 8.700 | 8.240 | 8.430 | 1,443,912 | -0.25(-2.88%) |
Apr 25, 2018 | 8.600 | 8.859 | 8.460 | 8.680 | 549,208 | +0.06(+0.70%) |
Apr 24, 2018 | 8.860 | 9.150 | 8.380 | 8.620 | 555,215 | -0.17(-1.93%) |
Apr 23, 2018 | 8.710 | 8.890 | 8.670 | 8.790 | 399,278 | +0.07(+0.80%) |
Apr 20, 2018 | 8.770 | 8.870 | 8.570 | 8.720 | 567,057 | -0.07(-0.80%) |
Apr 19, 2018 | 8.970 | 9.100 | 8.725 | 8.790 | 440,265 | -0.18(-2.01%) |
Apr 18, 2018 | 8.920 | 9.215 | 8.920 | 8.970 | 470,064 | +0.11(+1.24%) |
Apr 17, 2018 | 8.810 | 8.910 | 8.530 | 8.860 | 510,309 | +0.16(+1.84%) |
Apr 16, 2018 | 8.350 | 8.860 | 8.230 | 8.700 | 740,296 | +0.41(+4.95%) |
Apr 13, 2018 | 8.390 | 8.460 | 8.240 | 8.290 | 440,496 | -0.03(-0.36%) |
Apr 12, 2018 | 8.400 | 8.490 | 8.250 | 8.320 | 549,244 | +0.00(+0.00%) |
Apr 11, 2018 | 8.320 | 8.470 | 8.150 | 8.320 | 563,438 | -0.06(-0.72%) |
Apr 10, 2018 | 8.220 | 8.600 | 8.170 | 8.380 | 1,009,089 | +0.31(+3.84%) |
Apr 09, 2018 | 8.460 | 8.529 | 8.070 | 8.070 | 726,855 | -0.31(-3.70%) |
Apr 06, 2018 | 8.600 | 8.720 | 8.180 | 8.380 | 582,556 | -0.33(-3.79%) |
Apr 05, 2018 | 8.710 | 8.820 | 8.510 | 8.710 | 520,250 | +0.10(+1.16%) |
Apr 04, 2018 | 8.400 | 8.630 | 8.280 | 8.610 | 746,623 | +0.05(+0.58%) |
Apr 03, 2018 | 8.690 | 8.880 | 8.490 | 8.560 | 731,044 | -0.04(-0.47%) |
Apr 02, 2018 | 8.830 | 8.920 | 8.490 | 8.600 | 543,422 | -0.23(-2.60%) |
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.35(+4.13%) | |
Mar 28, 2018 | 8.520 | 8.780 | 8.315 | 8.480 | 494,208 | -0.03(-0.35%) |
Mar 27, 2018 | 8.920 | 8.950 | 8.455 | 8.510 | 677,076 | -0.37(-4.17%) |
Mar 26, 2018 | 9.370 | 9.440 | 8.720 | 8.880 | 885,457 | -0.21(-2.31%) |
Mar 23, 2018 | 9.270 | 9.400 | 9.010 | 9.090 | 620,031 | -0.19(-2.05%) |
Mar 22, 2018 | 9.590 | 9.960 | 9.280 | 9.280 | 685,490 | -0.42(-4.33%) |
Mar 21, 2018 | 9.700 | 9.930 | 9.620 | 9.700 | 800,377 | +0.01(+0.10%) |
Mar 20, 2018 | 9.700 | 9.790 | 9.600 | 9.690 | 289,293 | +0.01(+0.10%) |
Mar 19, 2018 | 9.520 | 9.710 | 9.400 | 9.680 | 567,616 | +0.08(+0.83%) |
Mar 16, 2018 | 9.650 | 9.950 | 9.550 | 9.600 | 1,217,413 | -0.06(-0.62%) |
Mar 15, 2018 | 9.790 | 9.880 | 9.660 | 9.660 | 489,679 | -0.06(-0.62%) |
Mar 14, 2018 | 9.850 | 9.890 | 9.550 | 9.720 | 530,677 | -0.04(-0.41%) |
Mar 13, 2018 | 9.880 | 10.01 | 9.730 | 9.760 | 445,291 | -0.03(-0.31%) |
Mar 12, 2018 | 10.10 | 10.25 | 9.720 | 9.790 | 998,921 | -0.32(-3.17%) |
Mar 09, 2018 | 9.120 | 10.16 | 9.060 | 10.11 | 1,123,572 | +1.02(+11.22%) |
Mar 08, 2018 | 9.070 | 9.220 | 8.840 | 9.090 | 509,143 | +0.02(+0.22%) |
Mar 07, 2018 | 8.960 | 9.170 | 8.920 | 9.070 | 592,981 | +0.00(+0.00%) |
Mar 06, 2018 | 8.930 | 9.115 | 8.870 | 9.070 | 572,015 | +0.21(+2.37%) |
Mar 05, 2018 | 8.730 | 8.940 | 8.570 | 8.860 | 685,799 | +0.04(+0.45%) |
Mar 02, 2018 | 8.650 | 8.862 | 8.540 | 8.820 | 596,307 | +0.07(+0.80%) |