Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.05 | 12.25 | 11.86 | 11.97 | 122,944 | -0.05(-0.42%) |
May 30, 2018 | 11.85 | 12.20 | 11.83 | 12.02 | 76,316 | +0.18(+1.52%) |
May 29, 2018 | 12.36 | 12.72 | 11.69 | 11.84 | 119,843 | -0.56(-4.52%) |
May 25, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.12(+0.98%) | |
May 24, 2018 | 12.00 | 12.46 | 11.91 | 12.28 | 208,553 | +0.30(+2.50%) |
May 23, 2018 | 11.99 | 12.89 | 11.72 | 11.98 | 370,905 | +0.18(+1.53%) |
May 22, 2018 | 11.45 | 11.86 | 11.29 | 11.80 | 89,216 | +0.38(+3.33%) |
May 21, 2018 | 12.12 | 12.17 | 11.33 | 11.42 | 95,056 | -0.77(-6.32%) |
May 18, 2018 | 12.10 | 12.38 | 11.98 | 12.19 | 181,828 | +0.23(+1.92%) |
May 17, 2018 | 11.74 | 12.10 | 11.34 | 11.96 | 183,936 | +0.25(+2.13%) |
May 16, 2018 | 11.50 | 11.87 | 11.50 | 11.71 | 70,711 | +0.20(+1.74%) |
May 15, 2018 | 11.62 | 11.65 | 11.48 | 11.51 | 66,635 | -0.18(-1.54%) |
May 14, 2018 | 11.31 | 12.10 | 11.30 | 11.69 | 210,082 | +0.40(+3.54%) |
May 11, 2018 | 10.78 | 11.38 | 10.72 | 11.29 | 147,809 | +0.56(+5.22%) |
May 10, 2018 | 10.67 | 10.79 | 10.42 | 10.73 | 77,204 | +0.06(+0.56%) |
May 09, 2018 | 10.01 | 10.81 | 9.500 | 10.67 | 257,728 | +0.08(+0.76%) |
May 08, 2018 | 10.83 | 10.84 | 10.30 | 10.59 | 124,242 | -0.24(-2.22%) |
May 07, 2018 | 10.85 | 10.93 | 10.69 | 10.83 | 85,096 | +0.02(+0.19%) |
May 04, 2018 | 11.04 | 11.04 | 10.51 | 10.81 | 162,508 | -0.32(-2.88%) |
May 03, 2018 | 11.65 | 11.79 | 11.08 | 11.13 | 145,194 | -0.56(-4.79%) |
May 02, 2018 | 11.63 | 12.25 | 11.63 | 11.69 | 169,130 | +0.03(+0.26%) |
May 01, 2018 | 11.70 | 11.82 | 11.51 | 11.66 | 81,970 | -0.06(-0.51%) |
Apr 30, 2018 | 12.02 | 12.08 | 11.61 | 11.72 | 94,905 | -0.26(-2.17%) |
Apr 27, 2018 | 11.98 | 12.10 | 11.80 | 11.98 | 115,596 | +0.06(+0.50%) |
Apr 26, 2018 | 11.94 | 12.05 | 11.71 | 11.92 | 96,051 | +0.04(+0.34%) |
Apr 25, 2018 | 12.08 | 12.08 | 11.53 | 11.88 | 268,646 | -0.23(-1.90%) |
Apr 24, 2018 | 12.23 | 12.27 | 11.81 | 12.11 | 178,715 | -0.04(-0.33%) |
Apr 23, 2018 | 12.36 | 12.56 | 12.06 | 12.15 | 150,478 | -0.21(-1.70%) |
Apr 20, 2018 | 12.35 | 12.68 | 12.19 | 12.36 | 193,367 | -0.05(-0.40%) |
Apr 19, 2018 | 12.80 | 12.92 | 12.38 | 12.41 | 349,324 | -0.56(-4.32%) |
Apr 18, 2018 | 12.85 | 13.25 | 12.66 | 12.97 | 229,822 | +0.07(+0.54%) |
Apr 17, 2018 | 12.97 | 13.30 | 12.84 | 12.90 | 334,340 | -0.13(-1.00%) |
Apr 16, 2018 | 12.62 | 13.57 | 12.16 | 13.03 | 379,929 | +0.33(+2.60%) |
Apr 13, 2018 | 12.09 | 12.90 | 11.29 | 12.70 | 796,012 | +0.66(+5.48%) |
Apr 12, 2018 | 10.18 | 12.45 | 10.18 | 12.04 | 1,302,360 | +1.98(+19.68%) |
Apr 11, 2018 | 9.480 | 10.20 | 9.436 | 10.06 | 794,903 | +0.70(+7.48%) |
Apr 10, 2018 | 8.510 | 10.68 | 8.440 | 9.360 | 1,705,178 | -1.68(-15.22%) |
Apr 09, 2018 | 10.33 | 11.31 | 10.23 | 11.04 | 586,279 | +0.84(+8.24%) |
Apr 06, 2018 | 10.44 | 10.65 | 10.13 | 10.20 | 120,454 | -0.32(-3.04%) |
Apr 05, 2018 | 10.72 | 11.00 | 10.42 | 10.52 | 152,582 | -0.11(-1.03%) |
Apr 04, 2018 | 9.810 | 10.69 | 9.620 | 10.63 | 291,186 | +0.72(+7.27%) |
Apr 03, 2018 | 9.870 | 10.03 | 9.370 | 9.910 | 273,126 | +0.12(+1.23%) |
Apr 02, 2018 | 10.16 | 10.16 | 9.570 | 9.790 | 189,602 | -0.40(-3.93%) |
Mar 29, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.67(+7.04%) | |
Mar 28, 2018 | 9.440 | 9.590 | 9.010 | 9.520 | 209,796 | +0.08(+0.85%) |
Mar 27, 2018 | 9.300 | 9.800 | 9.130 | 9.440 | 186,374 | +0.12(+1.29%) |
Mar 26, 2018 | 9.520 | 9.648 | 8.960 | 9.320 | 141,490 | -0.07(-0.75%) |
Mar 23, 2018 | 9.510 | 9.660 | 9.320 | 9.390 | 162,327 | -0.12(-1.31%) |
Mar 22, 2018 | 9.380 | 9.650 | 9.243 | 9.515 | 153,065 | +0.10(+1.01%) |
Mar 21, 2018 | 9.040 | 9.670 | 9.000 | 9.420 | 179,259 | +0.29(+3.18%) |
Mar 20, 2018 | 9.200 | 9.460 | 9.038 | 9.130 | 282,759 | -0.10(-1.08%) |
Mar 19, 2018 | 9.860 | 9.919 | 8.920 | 9.230 | 693,510 | -0.62(-6.34%) |
Mar 16, 2018 | 9.360 | 10.42 | 9.350 | 9.855 | 783,700 | +0.72(+7.94%) |
Mar 15, 2018 | 11.80 | 11.80 | 9.100 | 9.130 | 1,299,563 | -2.69(-22.76%) |
Mar 14, 2018 | 11.61 | 12.25 | 11.55 | 11.82 | 267,902 | +0.27(+2.34%) |
Mar 13, 2018 | 11.56 | 11.84 | 11.40 | 11.55 | 137,418 | +0.10(+0.87%) |
Mar 12, 2018 | 11.12 | 11.61 | 10.65 | 11.45 | 198,982 | +0.38(+3.43%) |
Mar 09, 2018 | 11.52 | 11.58 | 10.65 | 11.07 | 283,568 | -0.30(-2.64%) |
Mar 08, 2018 | 10.90 | 11.58 | 10.55 | 11.37 | 393,597 | +0.52(+4.79%) |
Mar 07, 2018 | 10.00 | 10.89 | 9.980 | 10.85 | 228,693 | +0.72(+7.11%) |
Mar 06, 2018 | 10.41 | 10.70 | 9.935 | 10.13 | 245,449 | -0.28(-2.69%) |
Mar 05, 2018 | 9.610 | 10.59 | 9.610 | 10.41 | 424,732 | +0.80(+8.32%) |
Mar 02, 2018 | 9.270 | 9.900 | 9.220 | 9.610 | 196,786 | +0.26(+2.78%) |