Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.35 | 11.40 | 11.10 | 11.40 | 201,651 | +0.05(+0.44%) |
May 30, 2018 | 11.20 | 11.40 | 11.15 | 11.35 | 206,210 | +0.20(+1.79%) |
May 29, 2018 | 10.50 | 11.20 | 10.45 | 11.15 | 226,006 | +0.43(+3.96%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.28(-2.50%) | |
May 24, 2018 | 10.95 | 11.05 | 10.88 | 11.00 | 184,739 | +0.10(+0.92%) |
May 23, 2018 | 10.45 | 11.00 | 10.35 | 10.90 | 148,033 | +0.45(+4.31%) |
May 22, 2018 | 11.05 | 11.05 | 10.40 | 10.45 | 174,079 | -0.50(-4.57%) |
May 21, 2018 | 10.75 | 11.10 | 10.70 | 10.95 | 220,065 | +0.30(+2.82%) |
May 18, 2018 | 10.85 | 10.85 | 10.35 | 10.65 | 169,115 | -0.10(-0.93%) |
May 17, 2018 | 10.75 | 10.80 | 10.25 | 10.75 | 181,584 | +0.00(+0.00%) |
May 16, 2018 | 10.85 | 10.85 | 10.25 | 10.75 | 281,929 | -0.10(-0.92%) |
May 15, 2018 | 10.75 | 10.85 | 10.50 | 10.85 | 238,991 | +0.05(+0.46%) |
May 14, 2018 | 10.55 | 11.20 | 10.55 | 10.80 | 315,874 | +0.35(+3.35%) |
May 11, 2018 | 11.50 | 11.50 | 10.10 | 10.45 | 463,622 | -1.10(-9.52%) |
May 10, 2018 | 11.75 | 11.95 | 11.35 | 11.55 | 263,632 | -0.20(-1.70%) |
May 09, 2018 | 11.70 | 11.95 | 11.45 | 11.75 | 227,101 | +0.25(+2.17%) |
May 08, 2018 | 10.90 | 11.50 | 10.90 | 11.50 | 394,338 | +0.60(+5.50%) |
May 07, 2018 | 11.10 | 11.39 | 10.80 | 10.90 | 331,718 | -0.10(-0.91%) |
May 04, 2018 | 10.15 | 11.00 | 10.15 | 11.00 | 711,265 | +0.75(+7.32%) |
May 03, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 175,091 | +0.25(+2.50%) |
May 02, 2018 | 9.550 | 10.10 | 9.500 | 10.00 | 394,301 | +0.45(+4.71%) |
May 01, 2018 | 9.300 | 9.600 | 9.300 | 9.550 | 169,986 | +0.25(+2.69%) |
Apr 30, 2018 | 9.300 | 9.400 | 9.150 | 9.300 | 140,086 | -0.05(-0.53%) |
Apr 27, 2018 | 9.500 | 9.500 | 9.150 | 9.350 | 337,442 | +0.15(+1.63%) |
Apr 26, 2018 | 9.100 | 9.400 | 9.000 | 9.200 | 165,500 | +0.10(+1.10%) |
Apr 25, 2018 | 9.050 | 9.354 | 9.025 | 9.100 | 186,344 | +0.10(+1.11%) |
Apr 24, 2018 | 8.750 | 9.200 | 8.750 | 9.000 | 231,038 | +0.20(+2.27%) |
Apr 23, 2018 | 8.450 | 8.900 | 8.350 | 8.800 | 190,762 | +0.35(+4.14%) |
Apr 20, 2018 | 8.250 | 8.650 | 8.200 | 8.450 | 149,420 | +0.30(+3.68%) |
Apr 19, 2018 | 8.350 | 8.450 | 8.150 | 8.150 | 60,320 | -0.20(-2.40%) |
Apr 18, 2018 | 8.350 | 8.750 | 8.325 | 8.350 | 141,995 | +0.10(+1.21%) |
Apr 17, 2018 | 8.050 | 8.350 | 7.750 | 8.250 | 94,056 | +0.15(+1.85%) |
Apr 16, 2018 | 8.400 | 8.500 | 8.000 | 8.100 | 136,331 | -0.25(-2.99%) |
Apr 13, 2018 | 8.500 | 8.700 | 8.300 | 8.350 | 73,301 | -0.15(-1.76%) |
Apr 12, 2018 | 8.500 | 8.700 | 8.300 | 8.500 | 101,911 | -0.05(-0.58%) |
Apr 11, 2018 | 8.650 | 8.800 | 8.400 | 8.550 | 96,062 | -0.20(-2.29%) |
Apr 10, 2018 | 8.450 | 8.850 | 8.350 | 8.750 | 145,958 | +0.35(+4.17%) |
Apr 09, 2018 | 8.450 | 8.600 | 8.276 | 8.400 | 118,260 | -0.05(-0.59%) |
Apr 06, 2018 | 8.300 | 8.500 | 8.300 | 8.450 | 118,942 | +0.15(+1.81%) |
Apr 05, 2018 | 8.150 | 8.400 | 8.150 | 8.300 | 134,763 | +0.20(+2.47%) |
Apr 04, 2018 | 7.900 | 8.150 | 7.750 | 8.100 | 133,330 | +0.10(+1.25%) |
Apr 03, 2018 | 7.900 | 8.000 | 7.600 | 8.000 | 141,767 | +0.10(+1.27%) |
Apr 02, 2018 | 7.600 | 8.100 | 7.250 | 7.900 | 176,882 | +0.30(+3.95%) |
Mar 29, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.25(-3.18%) | |
Mar 28, 2018 | 7.600 | 7.850 | 7.500 | 7.850 | 107,700 | +0.15(+1.95%) |
Mar 27, 2018 | 7.700 | 7.800 | 7.500 | 7.700 | 150,364 | +0.05(+0.65%) |
Mar 26, 2018 | 7.250 | 7.947 | 7.250 | 7.650 | 210,824 | +0.45(+6.25%) |
Mar 23, 2018 | 7.250 | 7.350 | 7.100 | 7.200 | 69,156 | +0.00(+0.00%) |
Mar 22, 2018 | 7.400 | 7.450 | 7.150 | 7.200 | 72,581 | -0.25(-3.36%) |
Mar 21, 2018 | 7.500 | 7.550 | 7.275 | 7.450 | 89,773 | -0.05(-0.67%) |
Mar 20, 2018 | 7.500 | 7.550 | 7.450 | 7.500 | 56,700 | +0.00(+0.00%) |
Mar 19, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 111,161 | +0.00(+0.00%) |
Mar 16, 2018 | 7.400 | 7.500 | 7.250 | 7.500 | 74,330 | +0.10(+1.35%) |
Mar 15, 2018 | 7.150 | 7.450 | 7.000 | 7.400 | 73,161 | +0.15(+2.07%) |
Mar 14, 2018 | 7.400 | 7.550 | 7.200 | 7.250 | 137,340 | -0.15(-2.03%) |
Mar 13, 2018 | 7.500 | 7.550 | 7.250 | 7.400 | 162,861 | -0.05(-0.67%) |
Mar 12, 2018 | 7.300 | 7.735 | 7.250 | 7.450 | 197,390 | +0.30(+4.20%) |
Mar 09, 2018 | 7.050 | 7.400 | 6.950 | 7.150 | 192,201 | +0.10(+1.42%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.725 | 7.050 | 158,918 | +0.20(+2.92%) |
Mar 07, 2018 | 6.800 | 6.900 | 6.800 | 6.850 | 54,181 | +0.00(+0.00%) |
Mar 06, 2018 | 6.800 | 6.950 | 6.750 | 6.850 | 166,518 | +0.05(+0.74%) |
Mar 05, 2018 | 6.750 | 6.850 | 6.550 | 6.800 | 195,294 | +0.05(+0.74%) |
Mar 02, 2018 | 6.650 | 6.750 | 6.500 | 6.750 | 158,219 | +0.15(+2.27%) |