Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.66 | 12.24 | 11.49 | 12.10 | 5,595,122 | +0.60(+5.22%) |
May 30, 2018 | 11.01 | 11.51 | 10.91 | 11.50 | 3,014,357 | +0.50(+4.55%) |
May 29, 2018 | 10.76 | 11.07 | 10.76 | 11.00 | 1,793,132 | +0.09(+0.82%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.10(-0.91%) | |
May 24, 2018 | 10.87 | 11.04 | 10.67 | 11.01 | 1,280,473 | +0.12(+1.10%) |
May 23, 2018 | 10.80 | 10.94 | 10.71 | 10.89 | 857,855 | +0.01(+0.09%) |
May 22, 2018 | 10.98 | 11.06 | 10.84 | 10.88 | 1,260,043 | -0.03(-0.27%) |
May 21, 2018 | 11.00 | 11.14 | 10.76 | 10.91 | 1,970,249 | -0.07(-0.64%) |
May 18, 2018 | 10.85 | 11.07 | 10.83 | 10.98 | 2,039,164 | +0.12(+1.10%) |
May 17, 2018 | 10.63 | 10.88 | 10.54 | 10.86 | 2,284,790 | +0.22(+2.07%) |
May 16, 2018 | 10.76 | 10.90 | 10.41 | 10.64 | 3,032,466 | -0.21(-1.94%) |
May 15, 2018 | 10.75 | 11.19 | 10.72 | 10.85 | 2,759,301 | -0.04(-0.37%) |
May 14, 2018 | 10.83 | 11.35 | 10.76 | 10.89 | 3,810,177 | +0.20(+1.87%) |
May 11, 2018 | 11.19 | 11.20 | 10.48 | 10.69 | 5,553,570 | -0.81(-7.04%) |
May 10, 2018 | 10.97 | 11.77 | 10.22 | 11.50 | 9,178,654 | +1.67(+16.99%) |
May 09, 2018 | 9.410 | 10.03 | 9.350 | 9.830 | 4,160,983 | +0.40(+4.24%) |
May 08, 2018 | 9.310 | 9.500 | 9.220 | 9.430 | 2,244,950 | +0.10(+1.07%) |
May 07, 2018 | 9.030 | 9.400 | 8.970 | 9.330 | 1,998,540 | +0.35(+3.90%) |
May 04, 2018 | 8.900 | 9.040 | 8.860 | 8.980 | 781,664 | +0.09(+1.01%) |
May 03, 2018 | 9.030 | 9.110 | 8.820 | 8.890 | 1,024,659 | -0.17(-1.88%) |
May 02, 2018 | 9.090 | 9.250 | 8.990 | 9.060 | 4,051,753 | -0.02(-0.22%) |
May 01, 2018 | 9.180 | 9.180 | 8.800 | 9.080 | 966,387 | -0.14(-1.52%) |
Apr 30, 2018 | 9.270 | 9.390 | 9.120 | 9.220 | 3,745,184 | -0.03(-0.32%) |
Apr 27, 2018 | 9.080 | 9.450 | 9.050 | 9.250 | 1,153,548 | +0.17(+1.87%) |
Apr 26, 2018 | 9.050 | 9.120 | 8.950 | 9.080 | 835,490 | +0.09(+1.00%) |
Apr 25, 2018 | 8.900 | 9.030 | 8.750 | 8.990 | 1,372,112 | +0.11(+1.24%) |
Apr 24, 2018 | 8.870 | 9.040 | 8.700 | 8.880 | 1,425,302 | +0.06(+0.68%) |
Apr 23, 2018 | 9.440 | 9.440 | 8.690 | 8.820 | 2,575,052 | -0.45(-4.85%) |
Apr 20, 2018 | 8.870 | 9.480 | 8.820 | 9.270 | 1,803,071 | +0.36(+4.04%) |
Apr 19, 2018 | 9.120 | 9.150 | 8.830 | 8.910 | 1,166,811 | -0.20(-2.20%) |
Apr 18, 2018 | 8.790 | 9.220 | 8.730 | 9.110 | 1,968,147 | +0.36(+4.11%) |
Apr 17, 2018 | 8.690 | 8.800 | 8.580 | 8.750 | 1,089,624 | +0.12(+1.39%) |
Apr 16, 2018 | 8.500 | 8.750 | 8.430 | 8.630 | 1,503,139 | +0.13(+1.53%) |
Apr 13, 2018 | 8.540 | 8.690 | 8.420 | 8.500 | 1,473,955 | +0.03(+0.35%) |
Apr 12, 2018 | 8.410 | 8.600 | 8.360 | 8.470 | 1,488,574 | +0.19(+2.29%) |
Apr 11, 2018 | 8.150 | 8.450 | 8.010 | 8.280 | 1,708,979 | +0.08(+0.98%) |
Apr 10, 2018 | 8.280 | 8.590 | 8.200 | 8.200 | 2,444,652 | +0.01(+0.12%) |
Apr 09, 2018 | 8.510 | 8.730 | 8.170 | 8.190 | 2,919,637 | -0.33(-3.87%) |
Apr 06, 2018 | 9.300 | 9.510 | 8.390 | 8.520 | 6,356,205 | -1.42(-14.29%) |
Apr 05, 2018 | 9.820 | 10.16 | 9.760 | 9.940 | 5,040,990 | +0.12(+1.22%) |
Apr 04, 2018 | 9.110 | 9.880 | 8.940 | 9.820 | 5,328,267 | +0.66(+7.21%) |
Apr 03, 2018 | 9.150 | 9.240 | 8.915 | 9.160 | 2,539,922 | +0.08(+0.88%) |
Apr 02, 2018 | 8.900 | 9.120 | 8.730 | 9.080 | 2,167,062 | +0.15(+1.68%) |
Mar 29, 2018 | 8.930 | 8.930 | 8.930 | 0 | +0.24(+2.76%) | |
Mar 28, 2018 | 8.700 | 8.749 | 8.455 | 8.690 | 2,585,046 | -0.07(-0.80%) |
Mar 27, 2018 | 8.750 | 8.840 | 8.510 | 8.760 | 2,377,383 | +0.03(+0.34%) |
Mar 26, 2018 | 8.550 | 8.820 | 8.500 | 8.730 | 2,604,675 | +0.30(+3.56%) |
Mar 23, 2018 | 8.530 | 8.870 | 8.420 | 8.430 | 3,117,898 | -0.04(-0.47%) |
Mar 22, 2018 | 8.490 | 8.850 | 8.180 | 8.470 | 4,337,743 | -0.17(-1.97%) |
Mar 21, 2018 | 8.070 | 8.950 | 8.070 | 8.640 | 5,108,403 | +0.59(+7.33%) |
Mar 20, 2018 | 7.670 | 8.080 | 7.560 | 8.050 | 2,759,929 | +0.42(+5.50%) |
Mar 19, 2018 | 7.640 | 7.790 | 7.494 | 7.630 | 2,261,919 | -0.03(-0.39%) |
Mar 16, 2018 | 7.570 | 7.680 | 7.320 | 7.660 | 2,275,686 | +0.20(+2.68%) |
Mar 15, 2018 | 7.690 | 7.700 | 7.405 | 7.460 | 1,571,631 | -0.19(-2.48%) |
Mar 14, 2018 | 7.330 | 7.660 | 7.250 | 7.650 | 3,062,933 | +0.38(+5.23%) |
Mar 13, 2018 | 7.240 | 7.400 | 7.150 | 7.270 | 1,878,358 | +0.07(+0.97%) |
Mar 12, 2018 | 7.150 | 7.370 | 7.150 | 7.200 | 1,710,279 | +0.05(+0.70%) |
Mar 09, 2018 | 6.980 | 7.230 | 6.960 | 7.150 | 1,983,543 | +0.24(+3.47%) |
Mar 08, 2018 | 6.740 | 7.090 | 6.710 | 6.910 | 3,124,035 | +0.15(+2.22%) |
Mar 07, 2018 | 6.640 | 6.760 | 6,182,512 | -0.67(-9.02%) | ||
Mar 06, 2018 | 7.300 | 7.440 | 7.160 | 7.430 | 4,192,382 | +0.23(+3.19%) |
Mar 05, 2018 | 7.030 | 7.200 | 6.830 | 7.200 | 2,639,582 | +0.14(+1.98%) |
Mar 02, 2018 | 6.970 | 7.090 | 6.671 | 7.060 | 1,898,522 | +0.12(+1.73%) |