Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 11, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.86(-10.94%) | |
May 10, 2018 | 8.100 | 8.280 | 7.450 | 7.860 | 4,324,688 | -1.83(-18.89%) |
May 09, 2018 | 10.47 | 10.51 | 9.640 | 9.690 | 1,305,365 | -0.71(-6.83%) |
May 08, 2018 | 10.49 | 10.59 | 10.27 | 10.40 | 601,900 | -0.16(-1.52%) |
May 07, 2018 | 10.55 | 10.86 | 10.45 | 10.56 | 368,310 | +0.09(+0.86%) |
May 04, 2018 | 10.14 | 10.64 | 10.14 | 10.47 | 380,797 | +0.29(+2.85%) |
May 03, 2018 | 10.37 | 10.40 | 9.980 | 10.18 | 487,151 | -0.23(-2.21%) |
May 02, 2018 | 10.70 | 10.89 | 10.29 | 10.41 | 711,854 | -0.32(-2.98%) |
May 01, 2018 | 11.21 | 11.21 | 10.62 | 10.73 | 871,938 | -0.47(-4.20%) |
Apr 30, 2018 | 11.44 | 11.61 | 11.20 | 11.20 | 365,730 | -0.30(-2.61%) |
Apr 27, 2018 | 11.83 | 11.83 | 11.47 | 11.50 | 321,761 | -0.30(-2.54%) |
Apr 26, 2018 | 11.82 | 11.88 | 11.67 | 11.80 | 257,638 | +0.00(+0.00%) |
Apr 25, 2018 | 11.70 | 11.87 | 11.55 | 11.80 | 328,113 | +0.15(+1.29%) |
Apr 24, 2018 | 11.76 | 11.94 | 11.47 | 11.65 | 446,649 | -0.08(-0.68%) |
Apr 23, 2018 | 11.74 | 11.89 | 11.60 | 11.73 | 319,028 | +0.01(+0.09%) |
Apr 20, 2018 | 11.64 | 11.82 | 11.59 | 11.72 | 289,719 | +0.02(+0.17%) |
Apr 19, 2018 | 11.90 | 12.10 | 11.49 | 11.70 | 382,335 | -0.25(-2.09%) |
Apr 18, 2018 | 11.78 | 12.12 | 11.76 | 11.95 | 531,293 | +0.19(+1.62%) |
Apr 17, 2018 | 11.70 | 11.92 | 11.60 | 11.76 | 609,278 | +0.14(+1.20%) |
Apr 16, 2018 | 11.67 | 11.72 | 11.41 | 11.62 | 448,499 | +0.00(+0.00%) |
Apr 13, 2018 | 11.63 | 11.69 | 11.44 | 11.62 | 294,166 | +0.11(+0.96%) |
Apr 12, 2018 | 11.38 | 11.78 | 11.25 | 11.51 | 344,094 | +0.17(+1.50%) |
Apr 11, 2018 | 10.90 | 11.50 | 10.89 | 11.34 | 525,136 | +0.39(+3.56%) |
Apr 10, 2018 | 10.60 | 10.97 | 10.50 | 10.95 | 403,822 | +0.49(+4.68%) |
Apr 09, 2018 | 10.62 | 10.85 | 10.44 | 10.46 | 261,187 | -0.13(-1.23%) |
Apr 06, 2018 | 10.48 | 10.59 | 305,172 | -0.03(-0.28%) | ||
Apr 05, 2018 | 10.79 | 10.91 | 10.56 | 10.62 | 279,271 | -0.11(-1.03%) |
Apr 04, 2018 | 10.22 | 10.78 | 10.16 | 10.73 | 466,758 | +0.42(+4.07%) |
Apr 03, 2018 | 10.34 | 10.46 | 10.16 | 10.31 | 562,770 | -0.02(-0.19%) |
Apr 02, 2018 | 10.44 | 10.60 | 10.19 | 10.33 | 704,208 | -0.22(-2.09%) |
Mar 29, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.06(-0.57%) | |
Mar 28, 2018 | 10.51 | 10.65 | 10.37 | 10.61 | 510,900 | +0.08(+0.76%) |
Mar 27, 2018 | 10.69 | 10.86 | 10.45 | 10.53 | 560,753 | -0.12(-1.13%) |
Mar 26, 2018 | 10.47 | 10.83 | 10.25 | 10.65 | 496,400 | +0.40(+3.90%) |
Mar 23, 2018 | 10.59 | 10.77 | 10.19 | 10.25 | 707,338 | -0.36(-3.39%) |
Mar 22, 2018 | 11.00 | 11.24 | 10.55 | 10.61 | 1,944,078 | +0.23(+2.22%) |
Mar 21, 2018 | 10.03 | 10.66 | 10.02 | 10.38 | 862,367 | +0.44(+4.43%) |
Mar 20, 2018 | 10.12 | 10.22 | 9.850 | 9.940 | 387,939 | -0.14(-1.39%) |
Mar 19, 2018 | 9.990 | 10.09 | 9.770 | 10.08 | 638,904 | +0.00(+0.00%) |
Mar 16, 2018 | 10.36 | 10.36 | 10.00 | 10.08 | 1,035,110 | -0.28(-2.70%) |
Mar 15, 2018 | 10.47 | 10.55 | 10.29 | 10.36 | 460,898 | -0.10(-0.96%) |
Mar 14, 2018 | 10.49 | 10.51 | 10.32 | 10.46 | 533,896 | +0.02(+0.19%) |
Mar 13, 2018 | 10.50 | 10.51 | 10.26 | 10.44 | 608,516 | +0.00(+0.00%) |
Mar 12, 2018 | 10.29 | 10.45 | 10.21 | 10.44 | 562,006 | +0.20(+1.95%) |
Mar 09, 2018 | 10.15 | 10.35 | 10.07 | 10.24 | 472,018 | +0.13(+1.29%) |
Mar 08, 2018 | 10.14 | 10.25 | 9.900 | 10.11 | 539,089 | +0.06(+0.60%) |
Mar 07, 2018 | 10.10 | 10.05 | 1,768,477 | +0.21(+2.13%) | ||
Mar 06, 2018 | 9.960 | 10.04 | 9.605 | 9.840 | 561,055 | -0.05(-0.51%) |
Mar 05, 2018 | 9.660 | 10.06 | 9.660 | 9.890 | 817,893 | +0.20(+2.06%) |
Mar 02, 2018 | 9.180 | 9.720 | 9.050 | 9.690 | 731,989 | +0.40(+4.31%) |