Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.41 | 11.87 | 11.12 | 11.19 | 780,106 | -0.34(-2.95%) |
May 30, 2018 | 11.08 | 11.62 | 11.01 | 11.53 | 905,008 | +0.45(+4.06%) |
May 29, 2018 | 10.68 | 11.11 | 10.68 | 11.08 | 574,465 | +0.36(+3.36%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.15(-1.38%) | |
May 24, 2018 | 10.84 | 10.99 | 10.66 | 10.87 | 404,166 | -0.08(-0.73%) |
May 23, 2018 | 11.28 | 11.40 | 10.53 | 10.95 | 829,137 | -0.20(-1.79%) |
May 22, 2018 | 12.24 | 12.29 | 11.12 | 11.15 | 1,120,755 | -1.09(-8.91%) |
May 21, 2018 | 11.86 | 12.45 | 11.82 | 12.24 | 1,018,443 | +0.51(+4.35%) |
May 18, 2018 | 11.75 | 11.90 | 11.63 | 11.73 | 497,526 | +0.03(+0.26%) |
May 17, 2018 | 11.74 | 12.19 | 11.64 | 11.70 | 809,010 | +0.08(+0.69%) |
May 16, 2018 | 11.31 | 11.90 | 11.23 | 11.62 | 893,958 | +0.31(+2.74%) |
May 15, 2018 | 11.15 | 11.33 | 10.80 | 11.31 | 557,450 | +0.06(+0.53%) |
May 14, 2018 | 10.65 | 11.40 | 10.64 | 11.25 | 954,414 | +0.61(+5.73%) |
May 11, 2018 | 11.03 | 11.28 | 10.57 | 10.64 | 1,068,933 | -0.47(-4.23%) |
May 10, 2018 | 10.94 | 11.19 | 10.75 | 11.11 | 1,125,416 | +0.20(+1.83%) |
May 09, 2018 | 10.21 | 11.07 | 10.11 | 10.91 | 1,350,104 | +0.66(+6.44%) |
May 08, 2018 | 9.760 | 10.25 | 9.550 | 10.25 | 923,278 | +0.45(+4.59%) |
May 07, 2018 | 9.880 | 10.16 | 9.690 | 9.800 | 1,020,947 | -0.05(-0.51%) |
May 04, 2018 | 9.480 | 9.940 | 9.420 | 9.850 | 672,582 | +0.33(+3.47%) |
May 03, 2018 | 9.450 | 9.620 | 9.290 | 9.520 | 558,743 | -0.02(-0.21%) |
May 02, 2018 | 9.600 | 9.760 | 9.400 | 9.540 | 577,266 | -0.14(-1.45%) |
May 01, 2018 | 9.420 | 9.700 | 9.320 | 9.680 | 580,312 | +0.16(+1.68%) |
Apr 30, 2018 | 9.600 | 9.760 | 9.230 | 9.520 | 950,761 | -0.15(-1.55%) |
Apr 27, 2018 | 9.920 | 9.930 | 9.500 | 9.670 | 976,043 | -0.32(-3.20%) |
Apr 26, 2018 | 10.20 | 10.25 | 9.390 | 9.990 | 1,534,368 | -0.31(-3.01%) |
Apr 25, 2018 | 9.580 | 10.33 | 9.440 | 10.30 | 1,049,978 | +0.61(+6.30%) |
Apr 24, 2018 | 10.26 | 10.35 | 9.270 | 9.690 | 1,214,530 | -0.66(-6.38%) |
Apr 23, 2018 | 10.31 | 10.44 | 10.00 | 10.35 | 1,227,220 | +0.07(+0.68%) |
Apr 20, 2018 | 10.01 | 10.42 | 10.01 | 10.28 | 2,089,155 | +0.35(+3.52%) |
Apr 19, 2018 | 9.950 | 10.29 | 9.600 | 9.930 | 2,052,364 | +0.16(+1.64%) |
Apr 18, 2018 | 9.390 | 9.885 | 9.351 | 9.770 | 1,734,716 | +0.50(+5.39%) |
Apr 17, 2018 | 9.010 | 9.360 | 8.810 | 9.270 | 1,203,795 | +0.33(+3.69%) |
Apr 16, 2018 | 8.810 | 8.959 | 8.180 | 8.940 | 1,010,093 | +0.13(+1.48%) |
Apr 13, 2018 | 8.650 | 8.900 | 8.600 | 8.810 | 661,676 | +0.12(+1.38%) |
Apr 12, 2018 | 8.450 | 8.887 | 8.260 | 8.690 | 1,427,834 | +0.35(+4.20%) |
Apr 11, 2018 | 8.000 | 8.420 | 8.000 | 8.340 | 952,776 | +0.30(+3.73%) |
Apr 10, 2018 | 8.100 | 8.200 | 8.000 | 8.040 | 918,197 | +0.09(+1.13%) |
Apr 09, 2018 | 8.060 | 8.299 | 7.880 | 7.950 | 1,062,714 | +0.08(+1.02%) |
Apr 06, 2018 | 8.430 | 8.595 | 7.500 | 7.870 | 1,580,467 | -0.65(-7.63%) |
Apr 05, 2018 | 7.910 | 8.600 | 7.910 | 8.520 | 2,845,847 | +0.70(+8.95%) |
Apr 04, 2018 | 7.410 | 7.840 | 7.270 | 7.820 | 1,268,256 | +0.32(+4.27%) |
Apr 03, 2018 | 7.190 | 7.530 | 6.990 | 7.500 | 1,596,180 | +0.42(+5.93%) |
Apr 02, 2018 | 7.190 | 7.230 | 6.760 | 7.080 | 1,333,104 | -0.13(-1.80%) |
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.65(+9.91%) | |
Mar 28, 2018 | 6.660 | 6.760 | 6.450 | 6.560 | 1,179,221 | -0.14(-2.09%) |
Mar 27, 2018 | 6.830 | 6.980 | 6.670 | 6.700 | 1,403,788 | -0.08(-1.18%) |
Mar 26, 2018 | 7.260 | 7.500 | 6.620 | 6.780 | 1,426,881 | -0.40(-5.57%) |
Mar 23, 2018 | 7.090 | 7.550 | 7.000 | 7.180 | 1,608,987 | +0.29(+4.21%) |
Mar 22, 2018 | 7.220 | 7.400 | 6.810 | 6.890 | 1,814,258 | -0.05(-0.72%) |
Mar 21, 2018 | 6.930 | 7.029 | 6.550 | 6.940 | 3,238,428 | -0.03(-0.43%) |
Mar 20, 2018 | 7.260 | 7.340 | 6.920 | 6.970 | 1,596,960 | -0.22(-3.06%) |
Mar 19, 2018 | 7.300 | 7.340 | 7.070 | 7.190 | 2,093,841 | -0.21(-2.84%) |
Mar 16, 2018 | 7.560 | 7.570 | 7.050 | 7.400 | 2,886,926 | -0.09(-1.20%) |
Mar 15, 2018 | 8.150 | 8.200 | 7.470 | 7.490 | 1,486,577 | -0.61(-7.53%) |
Mar 14, 2018 | 8.090 | 8.180 | 8.090 | 8.100 | 891,769 | +0.00(+0.00%) |
Mar 13, 2018 | 8.470 | 8.525 | 8.090 | 8.100 | 1,677,854 | -0.41(-4.82%) |
Mar 12, 2018 | 8.150 | 8.580 | 8.109 | 8.510 | 1,521,016 | +0.44(+5.45%) |
Mar 09, 2018 | 8.750 | 8.860 | 8.040 | 8.070 | 1,830,629 | -0.48(-5.61%) |
Mar 08, 2018 | 8.420 | 8.600 | 8.290 | 8.550 | 752,236 | +0.13(+1.54%) |
Mar 07, 2018 | 8.470 | 8.630 | 8.310 | 8.420 | 749,561 | -0.09(-1.06%) |
Mar 06, 2018 | 8.630 | 8.730 | 8.370 | 8.510 | 700,586 | -0.10(-1.16%) |
Mar 05, 2018 | 8.600 | 8.680 | 8.350 | 8.610 | 902,957 | +0.03(+0.35%) |
Mar 02, 2018 | 8.410 | 8.600 | 8.200 | 8.580 | 897,319 | +0.06(+0.70%) |