Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.95 | 11.19 | 10.05 | 10.12 | 187,261 | -0.75(-6.90%) |
May 30, 2018 | 10.49 | 11.23 | 10.11 | 10.87 | 274,963 | +0.43(+4.12%) |
May 29, 2018 | 9.200 | 10.52 | 9.200 | 10.44 | 714,715 | +1.56(+17.57%) |
May 25, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.33(+3.86%) | |
May 24, 2018 | 8.540 | 8.700 | 8.410 | 8.550 | 80,636 | -0.01(-0.12%) |
May 23, 2018 | 8.770 | 8.960 | 8.510 | 8.560 | 101,972 | -0.24(-2.73%) |
May 22, 2018 | 9.210 | 9.210 | 8.770 | 8.800 | 93,491 | -0.13(-1.46%) |
May 21, 2018 | 9.180 | 9.180 | 8.750 | 8.930 | 84,516 | -0.20(-2.19%) |
May 18, 2018 | 9.300 | 9.430 | 9.010 | 9.130 | 94,980 | -0.22(-2.35%) |
May 17, 2018 | 9.350 | 9.550 | 9.070 | 9.350 | 137,556 | -0.06(-0.64%) |
May 16, 2018 | 9.480 | 9.530 | 9.320 | 9.410 | 118,300 | -0.09(-0.95%) |
May 15, 2018 | 9.440 | 9.690 | 9.200 | 9.500 | 65,942 | +0.04(+0.42%) |
May 14, 2018 | 9.700 | 9.775 | 9.410 | 9.460 | 78,355 | -0.20(-2.07%) |
May 11, 2018 | 9.370 | 9.700 | 9.220 | 9.660 | 86,761 | +0.31(+3.32%) |
May 10, 2018 | 9.400 | 9.830 | 9.150 | 9.350 | 122,396 | -0.44(-4.49%) |
May 09, 2018 | 9.920 | 10.00 | 9.545 | 9.790 | 71,665 | -0.14(-1.41%) |
May 08, 2018 | 9.750 | 10.00 | 9.590 | 9.930 | 70,903 | +0.17(+1.74%) |
May 07, 2018 | 9.620 | 9.960 | 9.620 | 9.760 | 90,702 | +0.13(+1.35%) |
May 04, 2018 | 9.390 | 9.740 | 9.390 | 9.630 | 77,349 | +0.21(+2.23%) |
May 03, 2018 | 9.570 | 9.630 | 9.370 | 9.420 | 52,356 | -0.19(-1.98%) |
May 02, 2018 | 9.450 | 9.740 | 9.360 | 9.610 | 79,341 | +0.13(+1.37%) |
May 01, 2018 | 9.250 | 9.590 | 9.200 | 9.480 | 81,989 | +0.22(+2.38%) |
Apr 30, 2018 | 9.030 | 9.300 | 8.950 | 9.260 | 70,247 | +0.24(+2.66%) |
Apr 27, 2018 | 9.010 | 9.130 | 8.945 | 9.020 | 99,220 | +0.03(+0.33%) |
Apr 26, 2018 | 8.640 | 9.060 | 8.600 | 8.990 | 88,564 | +0.36(+4.17%) |
Apr 25, 2018 | 8.950 | 8.975 | 8.570 | 8.630 | 123,007 | -0.32(-3.58%) |
Apr 24, 2018 | 9.290 | 9.310 | 8.810 | 8.950 | 106,799 | -0.32(-3.45%) |
Apr 23, 2018 | 9.190 | 9.320 | 9.080 | 9.270 | 97,881 | +0.10(+1.09%) |
Apr 20, 2018 | 9.160 | 9.350 | 9.068 | 9.170 | 52,953 | +0.04(+0.44%) |
Apr 19, 2018 | 9.370 | 9.590 | 9.040 | 9.130 | 92,443 | -0.26(-2.77%) |
Apr 18, 2018 | 9.480 | 9.650 | 9.250 | 9.390 | 82,441 | -0.12(-1.26%) |
Apr 17, 2018 | 9.240 | 9.640 | 9.110 | 9.510 | 111,373 | +0.32(+3.48%) |
Apr 16, 2018 | 9.260 | 9.280 | 8.905 | 9.190 | 89,329 | -0.03(-0.33%) |
Apr 13, 2018 | 9.470 | 9.650 | 9.100 | 9.220 | 86,520 | -0.20(-2.12%) |
Apr 12, 2018 | 9.220 | 9.490 | 9.005 | 9.420 | 170,543 | +0.16(+1.73%) |
Apr 11, 2018 | 9.060 | 9.610 | 9.060 | 9.260 | 92,946 | +0.18(+1.98%) |
Apr 10, 2018 | 8.720 | 9.308 | 8.715 | 9.080 | 161,052 | +0.41(+4.73%) |
Apr 09, 2018 | 8.760 | 9.000 | 8.607 | 8.670 | 141,182 | +0.06(+0.70%) |
Apr 06, 2018 | 8.770 | 8.870 | 8.510 | 8.610 | 87,850 | -0.20(-2.27%) |
Apr 05, 2018 | 8.920 | 9.180 | 8.750 | 8.810 | 117,389 | -0.06(-0.68%) |
Apr 04, 2018 | 8.720 | 9.020 | 8.480 | 8.870 | 166,075 | +0.05(+0.57%) |
Apr 03, 2018 | 8.980 | 9.250 | 8.710 | 8.820 | 127,424 | -0.11(-1.23%) |
Apr 02, 2018 | 9.180 | 9.300 | 8.660 | 8.930 | 203,558 | -0.27(-2.93%) |
Mar 29, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.21(+2.34%) | |
Mar 28, 2018 | 9.240 | 9.300 | 8.620 | 8.990 | 180,296 | -0.26(-2.81%) |
Mar 27, 2018 | 9.910 | 9.960 | 9.200 | 9.250 | 189,388 | -0.69(-6.94%) |
Mar 26, 2018 | 10.18 | 10.18 | 9.820 | 9.940 | 119,844 | -0.18(-1.78%) |
Mar 23, 2018 | 10.09 | 10.43 | 10.01 | 10.12 | 98,806 | +0.06(+0.60%) |
Mar 22, 2018 | 10.08 | 10.45 | 10.00 | 10.06 | 126,525 | -0.10(-0.98%) |
Mar 21, 2018 | 10.37 | 10.67 | 10.10 | 10.16 | 123,344 | -0.24(-2.31%) |
Mar 20, 2018 | 10.41 | 10.61 | 10.23 | 10.40 | 78,812 | -0.02(-0.19%) |
Mar 19, 2018 | 10.09 | 10.47 | 9.865 | 10.42 | 166,692 | +0.25(+2.46%) |
Mar 16, 2018 | 10.10 | 10.31 | 9.600 | 10.17 | 511,704 | +0.11(+1.09%) |
Mar 15, 2018 | 11.25 | 11.25 | 9.970 | 10.06 | 182,572 | -0.46(-4.37%) |
Mar 14, 2018 | 10.56 | 10.98 | 10.51 | 10.52 | 130,557 | -0.01(-0.09%) |
Mar 13, 2018 | 10.59 | 10.70 | 10.31 | 10.53 | 168,147 | -0.02(-0.19%) |
Mar 12, 2018 | 9.800 | 11.60 | 9.430 | 10.55 | 539,035 | -0.43(-3.92%) |
Mar 09, 2018 | 11.29 | 11.29 | 10.81 | 10.98 | 202,418 | -0.28(-2.49%) |
Mar 08, 2018 | 11.39 | 11.56 | 11.05 | 11.26 | 174,124 | -0.07(-0.62%) |
Mar 07, 2018 | 11.44 | 11.33 | 193,290 | +0.10(+0.89%) | ||
Mar 06, 2018 | 11.42 | 11.70 | 11.05 | 11.23 | 169,936 | -0.23(-2.01%) |
Mar 05, 2018 | 11.23 | 11.74 | 11.15 | 11.46 | 135,745 | +0.18(+1.60%) |
Mar 02, 2018 | 11.01 | 11.51 | 10.88 | 11.28 | 113,734 | +0.23(+2.08%) |