Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.438 | 9.491 | 9.277 | 9.286 | 3,760,158 | -0.16(-1.70%) |
May 30, 2018 | 9.536 | 9.661 | 9.446 | 9.446 | 4,611,218 | -0.04(-0.38%) |
May 29, 2018 | 9.286 | 9.545 | 9.286 | 9.482 | 3,844,671 | +0.11(+1.14%) |
May 25, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.473 | 9.509 | 9.214 | 9.482 | 2,996,481 | -0.04(-0.47%) |
May 23, 2018 | 9.563 | 9.572 | 9.429 | 9.527 | 2,164,733 | -0.04(-0.37%) |
May 22, 2018 | 9.536 | 9.634 | 9.514 | 9.563 | 4,594,631 | +0.03(+0.28%) |
May 21, 2018 | 9.598 | 9.616 | 9.415 | 9.536 | 3,677,350 | -0.02(-0.19%) |
May 18, 2018 | 9.688 | 9.688 | 9.531 | 9.554 | 4,485,287 | -0.08(-0.83%) |
May 17, 2018 | 9.670 | 9.849 | 9.598 | 9.634 | 3,880,574 | -0.03(-0.28%) |
May 16, 2018 | 9.473 | 9.706 | 9.438 | 9.661 | 3,067,381 | +0.23(+2.46%) |
May 15, 2018 | 9.330 | 9.545 | 9.295 | 9.429 | 2,950,589 | +0.07(+0.76%) |
May 14, 2018 | 9.339 | 9.464 | 9.321 | 9.357 | 1,876,430 | +0.01(+0.10%) |
May 11, 2018 | 9.339 | 9.411 | 9.268 | 9.348 | 2,113,268 | +0.05(+0.58%) |
May 10, 2018 | 9.393 | 9.500 | 9.259 | 9.295 | 2,855,744 | -0.06(-0.67%) |
May 09, 2018 | 9.572 | 9.616 | 9.277 | 9.357 | 3,965,340 | -0.16(-1.69%) |
May 08, 2018 | 9.438 | 9.674 | 9.402 | 9.518 | 4,951,936 | +0.16(+1.72%) |
May 07, 2018 | 9.446 | 9.603 | 9.357 | 9.357 | 2,703,888 | -0.12(-1.23%) |
May 04, 2018 | 9.277 | 9.616 | 9.169 | 9.473 | 3,831,127 | +0.16(+1.73%) |
May 03, 2018 | 9.277 | 9.384 | 9.143 | 9.312 | 3,347,476 | +0.01(+0.10%) |
May 02, 2018 | 9.500 | 9.536 | 9.187 | 9.303 | 5,673,876 | -0.18(-1.89%) |
May 01, 2018 | 8.973 | 9.558 | 8.973 | 9.482 | 8,308,579 | +0.53(+5.89%) |
Apr 30, 2018 | 9.259 | 9.388 | 8.928 | 8.955 | 6,697,852 | -0.30(-3.28%) |
Apr 27, 2018 | 9.196 | 9.384 | 9.152 | 9.259 | 5,114,172 | +0.31(+3.50%) |
Apr 26, 2018 | 9.107 | 9.160 | 8.910 | 8.946 | 5,161,762 | -0.14(-1.57%) |
Apr 25, 2018 | 9.277 | 9.321 | 9.067 | 9.089 | 3,666,293 | -0.27(-2.87%) |
Apr 24, 2018 | 9.321 | 9.482 | 9.241 | 9.357 | 5,537,245 | +0.13(+1.45%) |
Apr 23, 2018 | 9.527 | 9.589 | 9.205 | 9.223 | 4,838,393 | -0.26(-2.73%) |
Apr 20, 2018 | 9.205 | 9.522 | 9.205 | 9.482 | 7,750,366 | +0.23(+2.51%) |
Apr 19, 2018 | 9.000 | 9.460 | 8.964 | 9.250 | 13,161,920 | -0.13(-1.43%) |
Apr 18, 2018 | 9.965 | 9.965 | 9.000 | 9.384 | 14,165,028 | -0.24(-2.51%) |
Apr 17, 2018 | 9.697 | 9.822 | 9.598 | 9.625 | 5,832,044 | -0.06(-0.65%) |
Apr 16, 2018 | 9.625 | 9.759 | 9.589 | 9.688 | 5,501,179 | +0.06(+0.65%) |
Apr 13, 2018 | 9.750 | 9.822 | 9.607 | 9.625 | 3,377,586 | -0.13(-1.28%) |
Apr 12, 2018 | 9.768 | 9.902 | 9.732 | 9.750 | 5,728,924 | +0.04(+0.46%) |
Apr 11, 2018 | 9.607 | 9.831 | 9.558 | 9.706 | 5,980,480 | +0.00(+0.00%) |
Apr 10, 2018 | 9.053 | 10.07 | 9.000 | 9.706 | 15,321,381 | +0.21(+2.26%) |
Apr 09, 2018 | 10.14 | 10.20 | 9.451 | 9.491 | 23,047,414 | -1.97(-17.16%) |
Apr 06, 2018 | 11.55 | 11.68 | 11.40 | 11.46 | 2,399,867 | -0.15(-1.31%) |
Apr 05, 2018 | 11.56 | 11.68 | 11.49 | 11.61 | 4,876,107 | +0.13(+1.09%) |
Apr 04, 2018 | 11.41 | 11.51 | 11.28 | 11.48 | 3,447,874 | -0.06(-0.54%) |
Apr 03, 2018 | 11.50 | 11.65 | 11.46 | 11.55 | 3,075,176 | +0.13(+1.10%) |
Apr 02, 2018 | 11.56 | 11.64 | 11.18 | 11.42 | 3,619,016 | -0.20(-1.69%) |
Mar 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.60 | 11.66 | 11.35 | 11.50 | 3,977,418 | -0.06(-0.54%) |
Mar 27, 2018 | 11.46 | 11.89 | 11.35 | 11.56 | 7,636,146 | +0.30(+2.70%) |
Mar 26, 2018 | 11.10 | 11.27 | 10.92 | 11.26 | 3,615,960 | +0.31(+2.86%) |
Mar 23, 2018 | 11.26 | 11.38 | 10.95 | 10.95 | 3,836,518 | -0.29(-2.62%) |
Mar 22, 2018 | 11.13 | 11.52 | 11.04 | 11.24 | 7,283,252 | +0.03(+0.24%) |
Mar 21, 2018 | 10.90 | 11.31 | 10.90 | 11.22 | 9,194,356 | +0.31(+2.87%) |
Mar 20, 2018 | 10.96 | 11.04 | 10.85 | 10.90 | 4,522,462 | -0.04(-0.41%) |
Mar 19, 2018 | 10.93 | 11.02 | 10.73 | 10.95 | 9,114,895 | -0.13(-1.13%) |
Mar 16, 2018 | 11.14 | 11.31 | 10.97 | 11.07 | 9,747,504 | -0.08(-0.72%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.13 | 11.15 | 10,673,361 | -0.27(-2.35%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.17 | 11.42 | 6,895,058 | -0.48(-4.05%) |
Mar 13, 2018 | 11.96 | 12.36 | 11.81 | 11.90 | 6,920,458 | -0.04(-0.30%) |
Mar 12, 2018 | 13.10 | 13.10 | 11.64 | 11.94 | 14,933,350 | -1.23(-9.36%) |
Mar 09, 2018 | 12.81 | 13.25 | 12.76 | 13.17 | 3,175,165 | +0.49(+3.88%) |
Mar 08, 2018 | 12.82 | 12.91 | 12.64 | 12.68 | 2,175,786 | -0.13(-1.05%) |
Mar 07, 2018 | 12.93 | 12.82 | 2,585,228 | +0.29(+2.28%) | ||
Mar 06, 2018 | 12.44 | 12.55 | 12.34 | 12.53 | 2,648,570 | +0.12(+0.94%) |
Mar 05, 2018 | 12.31 | 12.46 | 12.20 | 12.41 | 2,383,426 | +0.03(+0.22%) |
Mar 02, 2018 | 12.21 | 12.43 | 12.05 | 12.39 | 2,430,374 | +0.12(+0.95%) |