Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.31 | 11.40 | 10.99 | 10.99 | 32,369 | -0.24(-2.14%) |
May 30, 2018 | 11.56 | 11.59 | 11.20 | 11.23 | 13,997 | -0.03(-0.27%) |
May 29, 2018 | 11.11 | 11.61 | 11.03 | 11.26 | 11,403 | +0.45(+4.16%) |
May 25, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.09(-0.83%) | |
May 24, 2018 | 10.61 | 11.66 | 10.38 | 10.90 | 130,821 | +0.36(+3.42%) |
May 23, 2018 | 11.11 | 11.15 | 10.10 | 10.54 | 11,155 | -0.64(-5.72%) |
May 22, 2018 | 10.79 | 11.19 | 10.28 | 11.18 | 18,526 | +0.39(+3.61%) |
May 21, 2018 | 10.50 | 11.00 | 10.00 | 10.79 | 22,945 | +0.44(+4.25%) |
May 18, 2018 | 10.61 | 10.61 | 10.26 | 10.35 | 4,720 | -0.19(-1.80%) |
May 17, 2018 | 9.890 | 10.69 | 8.920 | 10.54 | 17,841 | +0.55(+5.51%) |
May 16, 2018 | 9.800 | 10.30 | 9.800 | 9.990 | 38,200 | +0.19(+1.94%) |
May 15, 2018 | 9.510 | 9.931 | 9.510 | 9.800 | 19,589 | +0.30(+3.16%) |
May 14, 2018 | 9.990 | 10.21 | 9.170 | 9.500 | 25,001 | -0.49(-4.90%) |
May 11, 2018 | 9.960 | 10.17 | 8.900 | 9.990 | 19,482 | +0.06(+0.60%) |
May 10, 2018 | 8.900 | 9.980 | 8.900 | 9.930 | 25,328 | +1.13(+12.84%) |
May 09, 2018 | 8.250 | 9.060 | 8.250 | 8.800 | 46,760 | +0.65(+7.98%) |
May 08, 2018 | 8.150 | 8.590 | 7.713 | 8.150 | 25,612 | +0.04(+0.56%) |
May 07, 2018 | 7.770 | 8.305 | 7.570 | 8.105 | 39,043 | +0.41(+5.26%) |
May 04, 2018 | 8.480 | 9.450 | 7.560 | 7.700 | 39,801 | -0.70(-8.33%) |
May 03, 2018 | 7.500 | 8.980 | 7.480 | 8.400 | 64,754 | +1.38(+19.66%) |
May 02, 2018 | 7.520 | 7.820 | 7.020 | 7.020 | 16,678 | -0.45(-6.02%) |
May 01, 2018 | 7.500 | 7.561 | 7.450 | 7.470 | 18,686 | -0.13(-1.71%) |
Apr 30, 2018 | 7.510 | 7.610 | 7.430 | 7.600 | 22,108 | +0.10(+1.33%) |
Apr 27, 2018 | 7.750 | 7.875 | 7.500 | 7.500 | 13,987 | -0.25(-3.23%) |
Apr 26, 2018 | 8.000 | 8.000 | 7.500 | 7.750 | 27,615 | +0.12(+1.57%) |
Apr 25, 2018 | 7.610 | 8.049 | 7.450 | 7.630 | 19,321 | +0.09(+1.19%) |
Apr 24, 2018 | 8.860 | 8.860 | 6.760 | 7.540 | 74,776 | -1.50(-16.59%) |
Apr 23, 2018 | 9.060 | 9.149 | 8.950 | 9.040 | 10,041 | -0.24(-2.59%) |
Apr 20, 2018 | 9.160 | 10.22 | 9.038 | 9.280 | 10,890 | +0.42(+4.74%) |
Apr 19, 2018 | 8.920 | 8.930 | 8.770 | 8.860 | 23,398 | +0.04(+0.45%) |
Apr 18, 2018 | 8.950 | 9.025 | 8.700 | 8.820 | 15,519 | -0.13(-1.45%) |
Apr 17, 2018 | 8.990 | 9.410 | 8.950 | 8.950 | 82,552 | -0.31(-3.35%) |
Apr 16, 2018 | 9.280 | 9.475 | 8.920 | 9.260 | 21,694 | +0.03(+0.33%) |
Apr 13, 2018 | 8.950 | 9.465 | 8.950 | 9.230 | 12,450 | +0.29(+3.24%) |
Apr 12, 2018 | 8.900 | 9.515 | 8.720 | 8.940 | 33,754 | +0.00(+0.00%) |
Apr 11, 2018 | 9.360 | 9.860 | 8.920 | 8.940 | 43,568 | -0.85(-8.68%) |
Apr 10, 2018 | 10.31 | 10.80 | 9.290 | 9.790 | 88,930 | -0.38(-3.74%) |
Apr 09, 2018 | 10.91 | 11.00 | 10.01 | 10.17 | 75,625 | -0.88(-7.96%) |
Apr 06, 2018 | 10.96 | 11.15 | 10.50 | 11.05 | 45,917 | -0.01(-0.09%) |
Apr 05, 2018 | 10.59 | 11.11 | 10.50 | 11.06 | 131,546 | +0.56(+5.33%) |
Apr 04, 2018 | 10.50 | 10.89 | 10.50 | 10.50 | 83,553 | -0.09(-0.85%) |
Apr 03, 2018 | 11.20 | 11.20 | 10.50 | 10.59 | 104,979 | -0.25(-2.31%) |
Apr 02, 2018 | 10.50 | 11.06 | 10.50 | 10.84 | 103,452 | +0.60(+5.86%) |
Mar 29, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.41(+4.17%) | |
Mar 28, 2018 | 9.820 | 10.25 | 9.750 | 9.830 | 16,071 | -0.16(-1.60%) |
Mar 27, 2018 | 10.45 | 10.45 | 8.660 | 9.990 | 65,928 | -0.47(-4.49%) |
Mar 26, 2018 | 10.40 | 10.50 | 10.26 | 10.46 | 8,010 | +0.15(+1.45%) |
Mar 23, 2018 | 10.26 | 10.39 | 10.25 | 10.31 | 22,953 | +0.06(+0.59%) |
Mar 22, 2018 | 10.33 | 10.35 | 10.25 | 10.25 | 20,415 | -0.16(-1.54%) |
Mar 21, 2018 | 10.27 | 10.83 | 10.27 | 10.41 | 28,333 | +0.16(+1.56%) |
Mar 20, 2018 | 10.25 | 10.45 | 10.25 | 10.25 | 26,997 | +0.00(+0.00%) |
Mar 19, 2018 | 10.90 | 10.90 | 10.25 | 10.25 | 88,018 | -0.62(-5.70%) |
Mar 16, 2018 | 10.84 | 11.12 | 10.50 | 10.87 | 102,282 | +0.02(+0.18%) |
Mar 15, 2018 | 10.47 | 10.87 | 10.47 | 10.85 | 64,335 | +0.38(+3.63%) |
Mar 14, 2018 | 10.33 | 10.47 | 10.33 | 10.47 | 44,826 | +0.16(+1.55%) |
Mar 13, 2018 | 10.25 | 10.60 | 10.14 | 10.31 | 133,705 | -0.12(-1.15%) |
Mar 12, 2018 | 11.03 | 11.03 | 10.31 | 10.43 | 259,535 | -0.57(-5.18%) |
Mar 09, 2018 | 11.10 | 11.43 | 11.00 | 11.00 | 275,778 | -0.03(-0.27%) |