Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.63 | 11.04 | 10.63 | 11.01 | 1,861,912 | +0.31(+2.94%) |
May 30, 2018 | 10.38 | 10.73 | 10.35 | 10.69 | 493,325 | +0.35(+3.34%) |
May 29, 2018 | 10.16 | 10.44 | 10.16 | 10.35 | 337,492 | +0.09(+0.92%) |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.91%) | |
May 24, 2018 | 10.41 | 10.47 | 10.29 | 10.35 | 355,241 | -0.13(-1.20%) |
May 23, 2018 | 10.54 | 10.63 | 10.42 | 10.47 | 258,935 | -0.06(-0.60%) |
May 22, 2018 | 10.51 | 10.73 | 10.47 | 10.54 | 540,332 | +0.03(+0.30%) |
May 21, 2018 | 10.54 | 10.54 | 10.38 | 10.51 | 280,734 | +0.03(+0.30%) |
May 18, 2018 | 10.54 | 10.57 | 10.38 | 10.47 | 492,264 | +0.00(+0.00%) |
May 17, 2018 | 10.54 | 10.73 | 10.47 | 10.47 | 358,021 | +0.03(+0.30%) |
May 16, 2018 | 10.38 | 10.47 | 10.32 | 10.44 | 370,455 | +0.09(+0.91%) |
May 15, 2018 | 10.63 | 10.76 | 10.33 | 10.35 | 1,883,379 | -0.31(-2.95%) |
May 14, 2018 | 10.44 | 10.69 | 10.44 | 10.66 | 840,636 | +0.28(+2.73%) |
May 11, 2018 | 10.32 | 10.49 | 10.25 | 10.38 | 1,533,857 | +0.13(+1.23%) |
May 10, 2018 | 10.32 | 10.41 | 10.19 | 10.25 | 670,586 | -0.06(-0.61%) |
May 09, 2018 | 10.19 | 10.44 | 10.16 | 10.32 | 814,024 | +0.19(+1.86%) |
May 08, 2018 | 10.16 | 10.22 | 10.00 | 10.13 | 596,095 | -0.09(-0.92%) |
May 07, 2018 | 9.940 | 10.25 | 9.940 | 10.22 | 959,856 | +0.38(+3.83%) |
May 04, 2018 | 9.657 | 9.877 | 9.594 | 9.846 | 827,712 | +0.16(+1.62%) |
May 03, 2018 | 9.940 | 9.562 | 9.688 | 795,390 | +0.13(+1.32%) | |
May 02, 2018 | 9.122 | 10.07 | 9.122 | 9.562 | 1,311,926 | +0.25(+2.70%) |
May 01, 2018 | 9.342 | 9.405 | 9.185 | 9.311 | 2,342,638 | -0.03(-0.34%) |
Apr 30, 2018 | 9.342 | 9.500 | 9.248 | 9.342 | 440,339 | +0.00(+0.00%) |
Apr 27, 2018 | 9.405 | 9.437 | 9.248 | 9.342 | 432,778 | -0.09(-0.91%) |
Apr 26, 2018 | 9.181 | 9.506 | 9.150 | 9.428 | 973,884 | +0.25(+2.69%) |
Apr 25, 2018 | 9.027 | 9.181 | 8.903 | 9.181 | 748,968 | +0.06(+0.68%) |
Apr 24, 2018 | 9.274 | 9.274 | 9.042 | 9.119 | 638,411 | -0.15(-1.67%) |
Apr 23, 2018 | 9.088 | 9.305 | 8.965 | 9.274 | 955,376 | +0.19(+2.04%) |
Apr 20, 2018 | 9.088 | 9.119 | 8.903 | 9.088 | 798,728 | +0.00(+0.00%) |
Apr 19, 2018 | 9.274 | 9.305 | 9.088 | 9.088 | 1,790,660 | -0.09(-1.01%) |
Apr 18, 2018 | 9.336 | 9.428 | 9.150 | 9.181 | 593,740 | -0.09(-1.00%) |
Apr 17, 2018 | 9.274 | 9.398 | 9.150 | 9.274 | 1,076,639 | +0.06(+0.67%) |
Apr 16, 2018 | 8.779 | 9.243 | 8.748 | 9.212 | 875,854 | +0.43(+4.93%) |
Apr 13, 2018 | 8.748 | 8.849 | 8.625 | 8.779 | 807,433 | +0.06(+0.71%) |
Apr 12, 2018 | 8.965 | 8.965 | 8.696 | 8.717 | 399,045 | -0.22(-2.42%) |
Apr 11, 2018 | 8.903 | 9.011 | 8.687 | 8.934 | 1,254,421 | +0.03(+0.35%) |
Apr 10, 2018 | 8.717 | 8.934 | 8.563 | 8.903 | 1,026,463 | +0.34(+3.97%) |
Apr 09, 2018 | 8.779 | 8.779 | 8.532 | 8.563 | 1,290,226 | -0.15(-1.77%) |
Apr 06, 2018 | 9.150 | 9.150 | 8.625 | 8.717 | 818,446 | -0.43(-4.73%) |
Apr 05, 2018 | 8.872 | 9.212 | 8.748 | 9.150 | 1,383,535 | +0.25(+2.78%) |
Apr 04, 2018 | 8.594 | 8.934 | 8.532 | 8.903 | 933,393 | -0.25(-2.70%) |
Apr 03, 2018 | 9.057 | 9.212 | 8.826 | 9.150 | 821,555 | +0.15(+1.72%) |
Apr 02, 2018 | 9.027 | 9.150 | 8.841 | 8.996 | 759,032 | -0.06(-0.68%) |
Mar 29, 2018 | 9.057 | 9.057 | 9.057 | 0 | +0.31(+3.53%) | |
Mar 28, 2018 | 8.872 | 8.934 | 8.687 | 8.748 | 739,547 | -0.06(-0.70%) |
Mar 27, 2018 | 9.027 | 9.119 | 8.779 | 8.810 | 654,312 | -0.12(-1.38%) |
Mar 26, 2018 | 9.088 | 9.119 | 8.748 | 8.934 | 627,720 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.215 | 8.903 | 8.965 | 838,614 | -0.19(-2.03%) |
Mar 22, 2018 | 9.243 | 9.367 | 9.119 | 9.150 | 537,384 | -0.22(-2.31%) |
Mar 21, 2018 | 9.119 | 9.398 | 9.057 | 9.367 | 646,608 | +0.28(+3.06%) |
Mar 20, 2018 | 9.274 | 9.367 | 9.088 | 9.088 | 413,463 | -0.12(-1.34%) |
Mar 19, 2018 | 9.490 | 9.521 | 9.104 | 9.212 | 823,222 | -0.28(-2.93%) |
Mar 16, 2018 | 9.305 | 9.676 | 9.088 | 9.490 | 655,757 | +0.25(+2.68%) |
Mar 15, 2018 | 9.398 | 9.398 | 8.810 | 9.243 | 1,060,466 | -0.15(-1.64%) |
Mar 14, 2018 | 9.552 | 9.583 | 9.305 | 9.398 | 419,548 | -0.19(-1.94%) |
Mar 13, 2018 | 9.645 | 9.676 | 9.521 | 9.583 | 390,683 | -0.06(-0.64%) |
Mar 12, 2018 | 9.428 | 9.676 | 9.428 | 9.645 | 432,977 | +0.25(+2.63%) |
Mar 09, 2018 | 9.274 | 9.444 | 9.212 | 9.398 | 507,961 | +0.15(+1.67%) |
Mar 08, 2018 | 9.336 | 9.398 | 9.150 | 9.243 | 763,058 | -0.09(-0.99%) |
Mar 07, 2018 | 9.490 | 9.212 | 9.336 | 628,017 | -0.12(-1.31%) | |
Mar 06, 2018 | 9.676 | 9.676 | 9.428 | 9.459 | 477,844 | -0.12(-1.29%) |
Mar 05, 2018 | 9.398 | 9.738 | 9.398 | 9.583 | 681,252 | +0.12(+1.31%) |
Mar 02, 2018 | 9.181 | 9.552 | 9.088 | 9.459 | 784,813 | +0.19(+2.00%) |