Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.800 | 10.01 | 9.490 | 9.790 | 93,699 | +0.00(+0.00%) |
May 30, 2018 | 9.760 | 10.10 | 9.650 | 9.790 | 82,643 | +0.19(+1.98%) |
May 29, 2018 | 9.140 | 9.710 | 9.140 | 9.600 | 75,598 | +0.46(+5.03%) |
May 25, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.11(+1.22%) | |
May 24, 2018 | 9.100 | 9.684 | 8.830 | 9.030 | 116,997 | -0.10(-1.10%) |
May 23, 2018 | 8.800 | 9.240 | 8.800 | 9.130 | 98,292 | +0.38(+4.34%) |
May 22, 2018 | 8.770 | 8.910 | 8.650 | 8.750 | 90,766 | -0.04(-0.46%) |
May 21, 2018 | 9.350 | 9.350 | 8.360 | 8.790 | 148,841 | -0.45(-4.87%) |
May 18, 2018 | 9.090 | 9.510 | 8.925 | 9.240 | 77,594 | +0.06(+0.65%) |
May 17, 2018 | 9.860 | 10.27 | 8.880 | 9.180 | 327,298 | -0.96(-9.42%) |
May 16, 2018 | 11.47 | 11.48 | 10.18 | 10.13 | 229,187 | -1.27(-11.10%) |
May 15, 2018 | 11.38 | 11.78 | 10.90 | 11.40 | 76,072 | +0.03(+0.26%) |
May 14, 2018 | 11.95 | 12.79 | 11.19 | 11.37 | 196,857 | -0.59(-4.93%) |
May 11, 2018 | 11.20 | 12.08 | 10.97 | 11.96 | 139,241 | +0.73(+6.50%) |
May 10, 2018 | 11.00 | 12.32 | 10.85 | 11.23 | 229,844 | +0.38(+3.50%) |
May 09, 2018 | 9.870 | 11.00 | 9.680 | 10.85 | 327,964 | +1.20(+12.44%) |
May 08, 2018 | 9.730 | 9.960 | 9.450 | 9.650 | 29,494 | -0.07(-0.72%) |
May 07, 2018 | 9.600 | 10.24 | 9.360 | 9.720 | 103,572 | +0.13(+1.36%) |
May 04, 2018 | 9.690 | 9.720 | 9.230 | 9.590 | 69,381 | -0.16(-1.64%) |
May 03, 2018 | 10.15 | 10.59 | 9.610 | 9.750 | 152,003 | -0.43(-4.22%) |
May 02, 2018 | 9.660 | 10.64 | 9.645 | 10.18 | 145,615 | +0.52(+5.38%) |
May 01, 2018 | 9.040 | 10.00 | 8.980 | 9.660 | 134,996 | +0.66(+7.33%) |
Apr 30, 2018 | 8.950 | 9.090 | 8.810 | 9.000 | 88,090 | +0.11(+1.24%) |
Apr 27, 2018 | 8.690 | 9.100 | 8.510 | 8.890 | 99,039 | +0.26(+3.01%) |
Apr 26, 2018 | 8.620 | 9.200 | 8.490 | 8.630 | 251,438 | +0.06(+0.70%) |
Apr 25, 2018 | 8.500 | 9.050 | 8.200 | 8.570 | 42,552 | +0.04(+0.47%) |
Apr 24, 2018 | 8.960 | 9.050 | 8.350 | 8.530 | 63,766 | -0.39(-4.37%) |
Apr 23, 2018 | 8.830 | 8.980 | 8.300 | 8.920 | 109,313 | +0.15(+1.71%) |
Apr 20, 2018 | 8.790 | 9.030 | 8.500 | 8.770 | 69,520 | -0.02(-0.23%) |
Apr 19, 2018 | 9.100 | 9.550 | 8.630 | 8.790 | 117,769 | -0.30(-3.30%) |
Apr 18, 2018 | 8.450 | 9.200 | 8.415 | 9.090 | 102,531 | +0.68(+8.09%) |
Apr 17, 2018 | 8.680 | 8.999 | 8.200 | 8.410 | 123,862 | -0.17(-1.98%) |
Apr 16, 2018 | 9.030 | 9.150 | 8.570 | 8.580 | 119,166 | -0.39(-4.35%) |
Apr 13, 2018 | 9.240 | 9.490 | 8.800 | 8.970 | 136,541 | -0.21(-2.29%) |
Apr 12, 2018 | 9.610 | 10.26 | 9.070 | 9.180 | 114,918 | -0.32(-3.37%) |
Apr 11, 2018 | 9.360 | 9.990 | 8.760 | 9.500 | 129,575 | +0.12(+1.28%) |
Apr 10, 2018 | 8.120 | 9.420 | 7.546 | 9.380 | 141,150 | +1.35(+16.81%) |
Apr 09, 2018 | 8.600 | 9.419 | 7.820 | 8.030 | 143,576 | -0.46(-5.42%) |
Apr 06, 2018 | 9.490 | 9.670 | 8.256 | 8.490 | 221,280 | -1.08(-11.29%) |
Apr 05, 2018 | 8.850 | 10.38 | 8.850 | 9.570 | 279,928 | +0.78(+8.87%) |
Apr 04, 2018 | 8.590 | 8.900 | 8.420 | 8.790 | 55,765 | -0.06(-0.68%) |
Apr 03, 2018 | 8.640 | 9.300 | 8.440 | 8.850 | 212,619 | +0.28(+3.27%) |
Apr 02, 2018 | 9.550 | 9.990 | 8.557 | 8.570 | 96,879 | -1.01(-10.54%) |
Mar 29, 2018 | 9.580 | 9.580 | 9.580 | 0 | -0.98(-9.28%) | |
Mar 28, 2018 | 11.22 | 11.22 | 10.16 | 10.56 | 88,823 | -0.68(-6.05%) |
Mar 27, 2018 | 10.97 | 11.70 | 10.56 | 11.24 | 100,626 | +0.29(+2.65%) |
Mar 26, 2018 | 11.99 | 12.28 | 10.76 | 10.95 | 100,487 | -0.83(-7.05%) |
Mar 23, 2018 | 13.22 | 13.83 | 11.72 | 11.78 | 134,579 | -1.40(-10.62%) |
Mar 22, 2018 | 14.57 | 15.00 | 13.04 | 13.18 | 210,985 | -1.52(-10.34%) |
Mar 21, 2018 | 14.87 | 15.34 | 14.50 | 14.70 | 121,498 | -0.18(-1.21%) |
Mar 20, 2018 | 15.11 | 15.79 | 14.68 | 14.88 | 149,401 | -0.19(-1.26%) |
Mar 19, 2018 | 14.89 | 16.33 | 14.20 | 15.07 | 164,278 | +0.12(+0.80%) |
Mar 16, 2018 | 14.82 | 15.35 | 14.12 | 14.95 | 773,448 | +0.03(+0.20%) |
Mar 15, 2018 | 15.17 | 15.94 | 14.74 | 14.92 | 127,296 | -0.16(-1.06%) |
Mar 14, 2018 | 16.40 | 16.40 | 14.56 | 15.08 | 247,804 | -0.37(-2.39%) |
Mar 13, 2018 | 16.02 | 16.48 | 15.23 | 15.45 | 125,644 | -0.45(-2.83%) |
Mar 12, 2018 | 15.90 | 16.51 | 15.51 | 15.90 | 176,176 | +0.00(+0.00%) |
Mar 09, 2018 | 16.30 | 17.24 | 15.56 | 15.90 | 103,363 | -0.28(-1.73%) |
Mar 08, 2018 | 17.00 | 17.72 | 16.08 | 16.18 | 91,770 | -0.83(-4.88%) |
Mar 07, 2018 | 17.07 | 17.60 | 16.79 | 17.01 | 105,923 | -0.19(-1.10%) |
Mar 06, 2018 | 17.71 | 18.50 | 16.50 | 17.20 | 163,278 | -0.43(-2.44%) |
Mar 05, 2018 | 17.84 | 18.89 | 17.40 | 17.63 | 47,634 | -0.10(-0.56%) |
Mar 02, 2018 | 18.21 | 18.88 | 17.71 | 17.73 | 111,216 | -0.64(-3.48%) |