Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.40 | 12.05 | 11.31 | 11.53 | 3,942,930 | +0.10(+0.89%) |
May 30, 2018 | 13.10 | 13.10 | 11.27 | 11.43 | 5,427,490 | -1.57(-12.10%) |
May 29, 2018 | 13.09 | 13.27 | 12.73 | 13.00 | 1,841,660 | -0.14(-1.04%) |
May 25, 2018 | 13.14 | 13.14 | 13.14 | 0 | +0.22(+1.72%) | |
May 24, 2018 | 12.99 | 13.29 | 12.91 | 12.92 | 1,496,485 | +0.17(+1.32%) |
May 23, 2018 | 13.57 | 13.57 | 12.53 | 12.75 | 2,972,360 | -0.85(-6.22%) |
May 22, 2018 | 13.30 | 14.30 | 13.22 | 13.60 | 3,446,505 | +0.49(+3.75%) |
May 21, 2018 | 13.18 | 13.31 | 13.00 | 13.10 | 1,577,765 | +0.13(+1.00%) |
May 18, 2018 | 13.00 | 13.34 | 12.93 | 12.97 | 1,823,500 | -0.05(-0.38%) |
May 17, 2018 | 13.45 | 13.64 | 12.96 | 13.02 | 2,640,450 | -0.43(-3.20%) |
May 16, 2018 | 11.98 | 13.50 | 11.91 | 13.45 | 4,055,500 | +1.64(+13.88%) |
May 15, 2018 | 11.96 | 12.11 | 11.63 | 11.81 | 1,924,875 | -0.24(-1.97%) |
May 14, 2018 | 11.02 | 12.51 | 11.02 | 12.05 | 4,531,860 | +1.03(+9.34%) |
May 11, 2018 | 11.01 | 11.08 | 10.86 | 11.02 | 1,243,305 | +0.04(+0.33%) |
May 10, 2018 | 11.05 | 11.07 | 10.83 | 10.99 | 1,380,280 | +0.00(+0.04%) |
May 09, 2018 | 10.90 | 11.08 | 10.56 | 10.98 | 1,969,800 | +0.12(+1.09%) |
May 08, 2018 | 10.80 | 11.30 | 10.45 | 10.86 | 2,773,175 | -0.01(-0.06%) |
May 07, 2018 | 10.93 | 11.09 | 10.82 | 10.87 | 2,026,665 | +0.07(+0.63%) |
May 04, 2018 | 10.64 | 10.84 | 10.40 | 10.80 | 1,583,275 | +0.16(+1.50%) |
May 03, 2018 | 10.79 | 10.86 | 10.31 | 10.64 | 1,160,170 | -0.22(-2.04%) |
May 02, 2018 | 10.58 | 10.97 | 10.53 | 10.86 | 1,083,495 | +0.37(+3.57%) |
May 01, 2018 | 10.66 | 10.74 | 10.46 | 10.49 | 570,465 | -0.18(-1.69%) |
Apr 30, 2018 | 10.88 | 10.94 | 10.42 | 10.67 | 1,798,980 | -0.23(-2.09%) |
Apr 27, 2018 | 10.96 | 11.00 | 10.68 | 10.90 | 1,009,755 | -0.02(-0.16%) |
Apr 26, 2018 | 10.47 | 10.95 | 10.45 | 10.92 | 1,849,365 | +0.51(+4.90%) |
Apr 25, 2018 | 10.57 | 10.62 | 10.17 | 10.41 | 888,360 | -0.21(-2.02%) |
Apr 24, 2018 | 10.87 | 10.89 | 10.41 | 10.62 | 2,018,070 | -0.14(-1.30%) |
Apr 23, 2018 | 11.05 | 11.08 | 10.55 | 10.76 | 1,336,805 | -0.14(-1.30%) |
Apr 20, 2018 | 10.65 | 10.95 | 10.61 | 10.90 | 1,218,550 | +0.24(+2.23%) |
Apr 19, 2018 | 10.77 | 10.88 | 10.53 | 10.66 | 2,167,090 | -0.26(-2.42%) |
Apr 18, 2018 | 10.57 | 11.00 | 10.30 | 10.93 | 2,468,440 | +0.47(+4.49%) |
Apr 17, 2018 | 10.30 | 10.61 | 10.26 | 10.46 | 2,346,620 | +0.20(+1.95%) |
Apr 16, 2018 | 10.47 | 10.47 | 10.13 | 10.26 | 1,304,390 | -0.07(-0.70%) |
Apr 13, 2018 | 10.50 | 10.65 | 9.962 | 10.33 | 3,836,655 | -0.26(-2.49%) |
Apr 12, 2018 | 11.08 | 11.14 | 10.51 | 10.59 | 9,614,970 | -1.26(-10.61%) |
Apr 11, 2018 | 12.08 | 12.14 | 11.70 | 11.85 | 2,489,245 | -0.36(-2.95%) |
Apr 10, 2018 | 12.17 | 12.34 | 11.54 | 12.21 | 1,998,540 | +0.73(+6.34%) |
Apr 09, 2018 | 11.36 | 12.11 | 11.35 | 11.48 | 2,770,645 | +0.32(+2.83%) |
Apr 06, 2018 | 10.63 | 11.26 | 10.52 | 11.17 | 2,586,540 | +0.41(+3.79%) |
Apr 05, 2018 | 11.02 | 11.43 | 10.66 | 10.76 | 2,047,720 | -0.15(-1.37%) |
Apr 04, 2018 | 10.04 | 11.04 | 10.03 | 10.91 | 2,016,110 | +0.72(+7.04%) |
Apr 03, 2018 | 9.958 | 10.40 | 9.906 | 10.19 | 1,366,135 | +0.48(+4.90%) |
Apr 02, 2018 | 9.738 | 10.01 | 9.300 | 9.716 | 1,486,545 | -0.07(-0.76%) |
Mar 29, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.45(+4.77%) | |
Mar 28, 2018 | 9.566 | 9.691 | 9.126 | 9.344 | 1,204,760 | -0.16(-1.68%) |
Mar 27, 2018 | 10.27 | 10.37 | 9.454 | 9.504 | 1,468,825 | -0.72(-7.04%) |
Mar 26, 2018 | 10.20 | 10.28 | 9.916 | 10.22 | 919,120 | +0.31(+3.09%) |
Mar 23, 2018 | 10.12 | 10.53 | 9.896 | 9.918 | 1,442,150 | -0.24(-2.32%) |
Mar 22, 2018 | 9.698 | 10.49 | 9.606 | 10.15 | 2,054,165 | +0.11(+1.10%) |
Mar 21, 2018 | 9.168 | 10.37 | 9.168 | 10.04 | 2,962,945 | +0.84(+9.17%) |
Mar 20, 2018 | 8.946 | 9.342 | 8.933 | 9.200 | 1,960,435 | +0.31(+3.51%) |
Mar 19, 2018 | 9.306 | 9.630 | 8.880 | 8.888 | 2,544,960 | -0.60(-6.36%) |
Mar 16, 2018 | 9.116 | 9.526 | 8.948 | 9.492 | 1,943,130 | +0.41(+4.54%) |
Mar 15, 2018 | 9.060 | 9.200 | 8.886 | 9.080 | 1,318,410 | +0.07(+0.75%) |
Mar 14, 2018 | 9.050 | 9.154 | 8.956 | 9.012 | 1,216,130 | +0.01(+0.11%) |
Mar 13, 2018 | 9.376 | 9.430 | 8.994 | 9.002 | 1,830,170 | -0.41(-4.40%) |
Mar 12, 2018 | 8.990 | 9.562 | 8.920 | 9.416 | 2,630,755 | +0.51(+5.68%) |
Mar 09, 2018 | 9.054 | 9.308 | 8.568 | 8.910 | 3,652,975 | -0.11(-1.22%) |
Mar 08, 2018 | 9.490 | 9.600 | 9.020 | 9.020 | 2,204,470 | -0.63(-6.57%) |
Mar 07, 2018 | 9.690 | 9.350 | 9.654 | 1,587,920 | +0.21(+2.27%) | |
Mar 06, 2018 | 9.406 | 9.728 | 9.132 | 9.440 | 1,614,010 | +0.09(+1.01%) |
Mar 05, 2018 | 9.524 | 9.632 | 8.840 | 9.346 | 3,326,335 | -0.25(-2.58%) |
Mar 02, 2018 | 9.358 | 9.640 | 8.608 | 9.594 | 4,550,360 | +0.05(+0.50%) |