Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.00 | 11.90 | 11.00 | 11.60 | 432,481 | +0.70(+6.42%) |
May 30, 2018 | 11.16 | 11.25 | 10.70 | 10.90 | 226,063 | -0.26(-2.33%) |
May 29, 2018 | 11.08 | 11.23 | 10.78 | 11.16 | 143,961 | +0.03(+0.27%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | -0.37(-3.22%) | |
May 24, 2018 | 11.13 | 11.82 | 10.70 | 11.50 | 997,220 | +0.49(+4.45%) |
May 23, 2018 | 10.92 | 11.21 | 10.62 | 11.01 | 619,202 | +0.15(+1.38%) |
May 22, 2018 | 10.11 | 10.94 | 10.11 | 10.86 | 188,335 | +0.69(+6.78%) |
May 21, 2018 | 9.600 | 10.75 | 9.600 | 10.17 | 200,084 | +1.03(+11.27%) |
May 18, 2018 | 9.500 | 9.780 | 9.100 | 9.140 | 225,884 | -0.37(-3.89%) |
May 17, 2018 | 9.750 | 9.900 | 9.510 | 9.510 | 232,472 | -0.26(-2.66%) |
May 16, 2018 | 10.38 | 10.38 | 9.670 | 9.770 | 68,815 | -0.47(-4.59%) |
May 15, 2018 | 9.523 | 10.35 | 9.510 | 10.24 | 89,145 | +0.73(+7.68%) |
May 14, 2018 | 9.430 | 9.670 | 9.400 | 9.510 | 29,348 | +0.02(+0.21%) |
May 11, 2018 | 9.820 | 9.820 | 9.300 | 9.490 | 30,976 | -0.08(-0.84%) |
May 10, 2018 | 9.500 | 9.660 | 9.300 | 9.570 | 37,732 | +0.12(+1.27%) |
May 09, 2018 | 9.300 | 9.630 | 9.300 | 9.450 | 38,149 | +0.10(+1.07%) |
May 08, 2018 | 9.340 | 9.490 | 9.150 | 9.350 | 57,423 | +0.04(+0.43%) |
May 07, 2018 | 9.360 | 9.425 | 9.260 | 9.310 | 41,821 | +0.05(+0.54%) |
May 04, 2018 | 9.090 | 9.499 | 8.940 | 9.260 | 83,406 | +0.30(+3.35%) |
May 03, 2018 | 9.070 | 9.113 | 8.840 | 8.960 | 35,284 | -0.11(-1.21%) |
May 02, 2018 | 8.590 | 9.240 | 8.590 | 9.070 | 95,686 | +0.29(+3.30%) |
May 01, 2018 | 9.000 | 9.120 | 8.700 | 8.780 | 83,108 | -0.23(-2.55%) |
Apr 30, 2018 | 9.010 | 9.200 | 8.950 | 9.010 | 62,256 | +0.00(+0.00%) |
Apr 27, 2018 | 9.170 | 9.170 | 8.880 | 9.010 | 25,520 | -0.14(-1.53%) |
Apr 26, 2018 | 9.120 | 9.242 | 8.550 | 9.150 | 175,107 | +0.10(+1.10%) |
Apr 25, 2018 | 8.750 | 9.449 | 8.750 | 9.050 | 131,034 | +0.34(+3.90%) |
Apr 24, 2018 | 9.510 | 9.620 | 8.430 | 8.710 | 304,083 | -0.74(-7.83%) |
Apr 23, 2018 | 9.550 | 9.550 | 9.410 | 9.450 | 44,141 | -0.08(-0.84%) |
Apr 20, 2018 | 9.580 | 9.611 | 9.510 | 9.530 | 4,844 | -0.10(-1.04%) |
Apr 19, 2018 | 9.660 | 9.840 | 9.600 | 9.630 | 34,476 | -0.03(-0.31%) |
Apr 18, 2018 | 9.780 | 9.890 | 9.610 | 9.660 | 103,866 | -0.05(-0.51%) |
Apr 17, 2018 | 9.500 | 9.750 | 9.460 | 9.710 | 61,892 | +0.26(+2.75%) |
Apr 16, 2018 | 9.580 | 9.580 | 9.450 | 9.450 | 51,645 | +0.00(+0.00%) |
Apr 13, 2018 | 9.600 | 9.622 | 9.160 | 9.450 | 70,635 | -0.08(-0.84%) |
Apr 12, 2018 | 9.680 | 9.830 | 9.510 | 9.530 | 82,979 | -0.15(-1.55%) |
Apr 11, 2018 | 9.880 | 10.02 | 9.600 | 9.680 | 54,960 | -0.27(-2.71%) |
Apr 10, 2018 | 9.700 | 10.10 | 9.700 | 9.950 | 28,224 | +0.19(+1.95%) |
Apr 09, 2018 | 9.740 | 9.780 | 9.700 | 9.760 | 20,932 | +0.09(+0.93%) |
Apr 06, 2018 | 10.01 | 10.04 | 9.580 | 9.670 | 52,267 | -0.26(-2.62%) |
Apr 05, 2018 | 9.910 | 10.00 | 9.820 | 9.930 | 70,480 | +0.07(+0.71%) |
Apr 04, 2018 | 10.26 | 10.32 | 9.860 | 9.860 | 202,058 | -0.46(-4.46%) |
Apr 03, 2018 | 10.48 | 10.50 | 9.810 | 10.32 | 255,813 | -0.09(-0.86%) |
Apr 02, 2018 | 10.63 | 10.64 | 10.09 | 10.41 | 156,811 | -0.22(-2.07%) |
Mar 29, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.19(+1.82%) | |
Mar 28, 2018 | 10.77 | 11.03 | 10.40 | 10.44 | 603,504 | -0.25(-2.34%) |
Mar 27, 2018 | 10.63 | 11.25 | 10.26 | 10.69 | 2,517,905 | +0.49(+4.80%) |
Mar 26, 2018 | 11.00 | 11.10 | 10.10 | 10.20 | 417,360 | -0.48(-4.49%) |
Mar 23, 2018 | 10.94 | 10.95 | 10.07 | 10.68 | 277,955 | -0.33(-3.00%) |
Mar 22, 2018 | 11.06 | 11.08 | 10.96 | 11.01 | 157,638 | -0.13(-1.17%) |
Mar 21, 2018 | 11.05 | 11.15 | 11.05 | 11.14 | 13,457 | +0.09(+0.81%) |
Mar 20, 2018 | 11.04 | 11.19 | 11.02 | 11.05 | 70,897 | +0.05(+0.45%) |
Mar 19, 2018 | 10.86 | 11.19 | 10.86 | 11.00 | 122,010 | +0.14(+1.29%) |
Mar 16, 2018 | 10.90 | 11.22 | 10.86 | 10.86 | 154,079 | +0.04(+0.37%) |
Mar 15, 2018 | 10.94 | 11.27 | 10.80 | 10.82 | 269,086 | -0.15(-1.37%) |
Mar 14, 2018 | 11.02 | 11.24 | 10.92 | 10.97 | 102,750 | -0.03(-0.27%) |
Mar 13, 2018 | 11.37 | 11.53 | 10.82 | 11.00 | 183,207 | -0.39(-3.42%) |
Mar 12, 2018 | 11.31 | 11.48 | 11.31 | 11.39 | 96,901 | +0.01(+0.09%) |
Mar 09, 2018 | 11.56 | 11.68 | 11.31 | 11.38 | 316,917 | -0.20(-1.73%) |
Mar 08, 2018 | 11.60 | 11.86 | 11.50 | 11.58 | 194,542 | +0.00(+0.00%) |
Mar 07, 2018 | 11.51 | 11.58 | 243,144 | -0.11(-0.94%) | ||
Mar 06, 2018 | 12.15 | 12.62 | 11.60 | 11.69 | 438,278 | -0.14(-1.18%) |
Mar 05, 2018 | 11.16 | 11.96 | 11.16 | 11.83 | 344,708 | +0.69(+6.19%) |
Mar 02, 2018 | 11.05 | 11.15 | 11.00 | 11.14 | 36,689 | +0.14(+1.27%) |