Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.63 | 11.71 | 11.59 | 11.60 | 277,308 | -0.09(-0.77%) |
May 30, 2018 | 11.71 | 11.80 | 11.63 | 11.69 | 298,355 | -0.01(-0.09%) |
May 29, 2018 | 11.52 | 11.72 | 11.50 | 11.70 | 427,753 | +0.10(+0.86%) |
May 25, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.36 | 11.68 | 11.25 | 11.57 | 463,745 | +0.25(+2.21%) |
May 23, 2018 | 11.48 | 11.70 | 11.29 | 11.32 | 384,333 | -0.14(-1.22%) |
May 22, 2018 | 11.38 | 11.61 | 11.21 | 11.46 | 222,147 | +0.12(+1.06%) |
May 21, 2018 | 11.29 | 11.41 | 11.23 | 11.34 | 323,241 | +0.10(+0.89%) |
May 18, 2018 | 11.31 | 11.39 | 11.21 | 11.24 | 291,521 | -0.06(-0.53%) |
May 17, 2018 | 11.25 | 11.33 | 11.17 | 11.30 | 422,897 | +0.05(+0.44%) |
May 16, 2018 | 11.19 | 11.33 | 11.00 | 11.25 | 386,374 | +0.01(+0.09%) |
May 15, 2018 | 11.02 | 11.25 | 11.00 | 11.24 | 650,666 | +0.21(+1.90%) |
May 14, 2018 | 10.85 | 11.12 | 10.84 | 11.03 | 659,720 | +0.15(+1.38%) |
May 11, 2018 | 11.04 | 11.18 | 10.76 | 10.88 | 858,150 | -0.16(-1.45%) |
May 10, 2018 | 10.99 | 11.19 | 10.96 | 11.04 | 688,381 | +0.04(+0.36%) |
May 09, 2018 | 10.71 | 11.10 | 10.62 | 11.00 | 635,334 | +0.22(+2.04%) |
May 08, 2018 | 10.89 | 10.91 | 10.65 | 10.78 | 498,983 | -0.13(-1.19%) |
May 07, 2018 | 10.25 | 11.00 | 10.22 | 10.91 | 1,183,192 | +0.66(+6.44%) |
May 04, 2018 | 10.30 | 10.43 | 10.19 | 10.25 | 799,443 | -0.03(-0.29%) |
May 03, 2018 | 9.900 | 10.41 | 9.900 | 10.28 | 501,398 | +0.20(+1.98%) |
May 02, 2018 | 9.570 | 10.19 | 9.570 | 10.08 | 555,615 | +0.10(+1.00%) |
May 01, 2018 | 9.670 | 10.07 | 9.490 | 9.980 | 624,903 | +0.40(+4.18%) |
Apr 30, 2018 | 9.750 | 9.750 | 9.530 | 9.580 | 271,423 | -0.20(-2.04%) |
Apr 27, 2018 | 9.630 | 9.890 | 9.580 | 9.780 | 245,373 | +0.18(+1.87%) |
Apr 26, 2018 | 9.460 | 9.710 | 9.420 | 9.600 | 263,562 | +0.14(+1.48%) |
Apr 25, 2018 | 9.380 | 9.500 | 9.270 | 9.460 | 209,140 | +0.07(+0.75%) |
Apr 24, 2018 | 9.420 | 9.490 | 9.310 | 9.390 | 200,223 | +0.05(+0.54%) |
Apr 23, 2018 | 9.270 | 9.390 | 9.195 | 9.340 | 188,122 | +0.07(+0.76%) |
Apr 20, 2018 | 9.190 | 9.490 | 9.076 | 9.270 | 287,712 | +0.05(+0.54%) |
Apr 19, 2018 | 9.330 | 9.440 | 9.220 | 9.220 | 293,724 | -0.14(-1.50%) |
Apr 18, 2018 | 9.380 | 9.450 | 9.210 | 9.360 | 321,975 | +0.03(+0.32%) |
Apr 17, 2018 | 9.100 | 9.360 | 9.040 | 9.330 | 483,634 | +0.28(+3.09%) |
Apr 16, 2018 | 9.250 | 9.250 | 8.950 | 9.050 | 325,598 | +0.56(+6.60%) |
Apr 13, 2018 | 8.420 | 8.500 | 8.320 | 8.490 | 216,549 | +0.09(+1.07%) |
Apr 12, 2018 | 8.370 | 8.500 | 8.220 | 8.400 | 272,266 | +0.08(+0.96%) |
Apr 11, 2018 | 8.180 | 8.400 | 8.180 | 8.320 | 130,435 | +0.13(+1.59%) |
Apr 10, 2018 | 8.200 | 8.240 | 8.020 | 8.190 | 226,573 | +0.02(+0.24%) |
Apr 09, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 258,036 | +0.06(+0.74%) |
Apr 06, 2018 | 8.060 | 8.150 | 8.000 | 8.110 | 188,591 | +0.01(+0.12%) |
Apr 05, 2018 | 8.210 | 8.290 | 8.040 | 8.100 | 214,650 | -0.08(-0.98%) |
Apr 04, 2018 | 8.040 | 8.210 | 7.990 | 8.180 | 266,941 | +0.08(+0.99%) |
Apr 03, 2018 | 8.010 | 8.110 | 7.955 | 8.100 | 232,605 | +0.11(+1.38%) |
Apr 02, 2018 | 8.160 | 8.160 | 7.710 | 7.990 | 345,364 | -0.17(-2.08%) |
Mar 29, 2018 | 8.160 | 8.160 | 8.160 | 0 | -0.04(-0.49%) | |
Mar 28, 2018 | 8.190 | 8.280 | 8.081 | 8.200 | 560,741 | +0.00(+0.00%) |
Mar 27, 2018 | 8.250 | 8.250 | 8.060 | 8.200 | 296,338 | -0.02(-0.24%) |
Mar 26, 2018 | 8.170 | 8.250 | 8.075 | 8.220 | 281,455 | +0.13(+1.61%) |
Mar 23, 2018 | 8.270 | 8.270 | 8.080 | 8.090 | 211,790 | -0.15(-1.82%) |
Mar 22, 2018 | 8.220 | 8.390 | 8.180 | 8.240 | 180,478 | -0.05(-0.60%) |
Mar 21, 2018 | 8.190 | 8.350 | 8.170 | 8.290 | 116,613 | +0.09(+1.10%) |
Mar 20, 2018 | 8.300 | 8.455 | 8.180 | 8.200 | 209,522 | -0.12(-1.44%) |
Mar 19, 2018 | 8.360 | 8.636 | 8.090 | 8.320 | 191,943 | +0.02(+0.24%) |
Mar 16, 2018 | 8.270 | 8.390 | 8.130 | 8.300 | 533,821 | +0.02(+0.24%) |
Mar 15, 2018 | 8.370 | 8.410 | 8.240 | 8.280 | 180,406 | -0.07(-0.84%) |
Mar 14, 2018 | 8.570 | 8.680 | 8.340 | 8.350 | 183,922 | -0.17(-2.00%) |
Mar 13, 2018 | 8.790 | 8.790 | 8.480 | 8.520 | 187,622 | -0.19(-2.18%) |
Mar 12, 2018 | 8.680 | 8.720 | 8.550 | 8.710 | 185,837 | +0.00(+0.00%) |
Mar 09, 2018 | 8.550 | 8.750 | 8.440 | 8.710 | 283,278 | +0.18(+2.11%) |
Mar 08, 2018 | 8.660 | 8.660 | 8.450 | 8.530 | 207,477 | -0.11(-1.27%) |
Mar 07, 2018 | 8.640 | 8.730 | 8.540 | 8.640 | 275,845 | -0.02(-0.23%) |
Mar 06, 2018 | 8.760 | 8.810 | 8.530 | 8.660 | 223,441 | -0.10(-1.14%) |
Mar 05, 2018 | 8.600 | 8.795 | 8.550 | 8.760 | 286,595 | +0.10(+1.15%) |
Mar 02, 2018 | 8.440 | 8.660 | 8.230 | 8.660 | 213,921 | +0.17(+2.00%) |