Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.358 | 9.375 | 8.701 | 8.703 | 388,686 | -0.52(-5.66%) |
May 30, 2018 | 9.588 | 9.732 | 9.225 | 9.225 | 249,270 | -0.19(-1.98%) |
May 29, 2018 | 9.713 | 9.973 | 9.375 | 9.411 | 227,957 | -0.09(-0.99%) |
May 25, 2018 | 9.505 | 9.505 | 9.505 | 0 | -0.06(-0.61%) | |
May 24, 2018 | 10.05 | 10.15 | 9.226 | 9.564 | 198,653 | -0.33(-3.35%) |
May 23, 2018 | 9.960 | 10.20 | 9.781 | 9.896 | 175,975 | -0.08(-0.78%) |
May 22, 2018 | 9.900 | 10.44 | 9.750 | 9.973 | 277,768 | +0.12(+1.25%) |
May 21, 2018 | 10.28 | 10.34 | 9.812 | 9.851 | 176,276 | -0.22(-2.22%) |
May 18, 2018 | 10.35 | 10.56 | 10.07 | 10.07 | 168,491 | -0.32(-3.09%) |
May 17, 2018 | 10.44 | 10.46 | 10.20 | 10.39 | 119,507 | -0.06(-0.62%) |
May 16, 2018 | 10.66 | 10.80 | 10.20 | 10.46 | 151,019 | -0.12(-1.18%) |
May 15, 2018 | 10.80 | 10.95 | 10.57 | 10.58 | 125,497 | -0.22(-2.00%) |
May 14, 2018 | 11.18 | 11.25 | 10.80 | 10.80 | 153,813 | -0.09(-0.79%) |
May 11, 2018 | 10.92 | 11.19 | 10.65 | 10.89 | 197,053 | +0.07(+0.64%) |
May 10, 2018 | 11.25 | 11.73 | 10.68 | 10.82 | 179,876 | -0.75(-6.48%) |
May 09, 2018 | 11.27 | 12.03 | 10.88 | 11.57 | 172,030 | +0.32(+2.81%) |
May 08, 2018 | 11.55 | 11.71 | 10.95 | 11.25 | 215,791 | -0.49(-4.21%) |
May 07, 2018 | 12.15 | 12.58 | 11.60 | 11.74 | 137,172 | -0.29(-2.38%) |
May 04, 2018 | 11.74 | 12.53 | 11.73 | 12.03 | 119,429 | +0.18(+1.52%) |
May 03, 2018 | 11.85 | 12.22 | 11.47 | 11.85 | 147,048 | +0.00(+0.03%) |
May 02, 2018 | 11.25 | 12.07 | 11.03 | 11.85 | 202,306 | +0.30(+2.58%) |
May 01, 2018 | 10.82 | 11.55 | 10.80 | 11.55 | 147,685 | +0.45(+4.05%) |
Apr 30, 2018 | 11.55 | 11.55 | 10.65 | 11.10 | 196,158 | -0.38(-3.27%) |
Apr 27, 2018 | 12.02 | 12.06 | 11.10 | 11.47 | 223,325 | -0.33(-2.80%) |
Apr 26, 2018 | 11.25 | 12.18 | 11.10 | 11.80 | 415,353 | +0.63(+5.61%) |
Apr 25, 2018 | 10.50 | 11.37 | 10.05 | 11.18 | 387,829 | +0.51(+4.81%) |
Apr 24, 2018 | 10.65 | 10.86 | 10.05 | 10.66 | 252,718 | +0.36(+3.46%) |
Apr 23, 2018 | 10.56 | 10.65 | 9.927 | 10.31 | 283,075 | -0.19(-1.84%) |
Apr 20, 2018 | 10.38 | 11.22 | 10.38 | 10.50 | 413,136 | +0.31(+3.09%) |
Apr 19, 2018 | 11.18 | 11.19 | 9.780 | 10.19 | 698,598 | -0.71(-6.47%) |
Apr 18, 2018 | 12.03 | 12.10 | 10.80 | 10.89 | 691,521 | -0.96(-8.10%) |
Apr 17, 2018 | 12.00 | 13.19 | 11.85 | 11.85 | 720,597 | +0.44(+3.82%) |
Apr 16, 2018 | 15.75 | 15.90 | 11.38 | 11.41 | 1,949,313 | -20.84(-64.60%) |
Apr 13, 2018 | 33.75 | 33.75 | 32.25 | 32.25 | 40,214 | -1.35(-4.02%) |
Apr 12, 2018 | 33.15 | 34.05 | 32.70 | 33.60 | 74,545 | +0.75(+2.28%) |
Apr 11, 2018 | 31.65 | 33.00 | 31.20 | 32.85 | 81,996 | +0.90(+2.82%) |
Apr 10, 2018 | 31.35 | 32.10 | 29.91 | 31.95 | 63,775 | +0.90(+2.90%) |
Apr 09, 2018 | 30.45 | 32.25 | 29.55 | 31.05 | 107,245 | +1.20(+4.02%) |
Apr 06, 2018 | 30.90 | 31.20 | 29.70 | 29.85 | 99,322 | -1.20(-3.86%) |
Apr 05, 2018 | 32.25 | 32.85 | 30.75 | 31.05 | 100,518 | -1.35(-4.17%) |
Apr 04, 2018 | 30.60 | 32.55 | 30.45 | 32.40 | 138,908 | +1.20(+3.85%) |
Apr 03, 2018 | 33.15 | 33.28 | 30.45 | 31.20 | 119,870 | -0.90(-2.80%) |
Apr 02, 2018 | 34.95 | 34.95 | 31.65 | 32.10 | 138,796 | -2.85(-8.15%) |
Mar 29, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.60(+1.75%) | |
Mar 28, 2018 | 35.40 | 35.40 | 33.95 | 34.35 | 78,723 | -0.75(-2.14%) |
Mar 27, 2018 | 36.15 | 37.20 | 34.80 | 35.10 | 78,809 | -1.05(-2.90%) |
Mar 26, 2018 | 35.70 | 36.30 | 34.65 | 36.15 | 74,070 | +0.90(+2.55%) |
Mar 23, 2018 | 36.75 | 36.90 | 35.25 | 35.25 | 72,145 | -1.35(-3.69%) |
Mar 22, 2018 | 36.45 | 37.35 | 36.00 | 36.60 | 74,626 | -0.30(-0.81%) |
Mar 21, 2018 | 36.45 | 37.20 | 36.15 | 36.90 | 91,416 | +0.45(+1.23%) |
Mar 20, 2018 | 36.15 | 37.80 | 35.70 | 36.45 | 124,152 | +0.60(+1.67%) |
Mar 19, 2018 | 37.20 | 37.35 | 34.95 | 35.85 | 137,418 | -1.20(-3.24%) |
Mar 16, 2018 | 37.35 | 37.35 | 36.45 | 37.05 | 127,488 | -0.30(-0.80%) |
Mar 15, 2018 | 38.55 | 39.30 | 37.20 | 37.35 | 123,619 | -0.90(-2.35%) |
Mar 14, 2018 | 39.90 | 40.05 | 37.80 | 38.25 | 147,512 | -0.45(-1.16%) |
Mar 13, 2018 | 42.00 | 42.45 | 38.25 | 38.70 | 157,071 | -3.60(-8.51%) |
Mar 12, 2018 | 42.75 | 42.75 | 41.55 | 42.30 | 99,794 | +0.00(+0.00%) |
Mar 09, 2018 | 41.55 | 42.90 | 41.25 | 42.30 | 150,416 | +1.05(+2.55%) |
Mar 08, 2018 | 38.70 | 42.30 | 36.90 | 41.25 | 319,471 | +4.20(+11.34%) |
Mar 07, 2018 | 36.60 | 37.35 | 35.55 | 37.05 | 101,375 | +0.90(+2.49%) |
Mar 06, 2018 | 36.90 | 37.05 | 35.85 | 36.15 | 80,179 | +0.00(+0.00%) |
Mar 05, 2018 | 34.95 | 36.30 | 34.35 | 36.15 | 87,458 | +1.20(+3.43%) |
Mar 02, 2018 | 33.90 | 35.10 | 33.45 | 34.95 | 84,915 | +1.05(+3.10%) |