Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.09 | 25.94 | 23.55 | 24.50 | 354,712 | -0.09(-0.37%) |
May 30, 2018 | 27.20 | 28.47 | 24.00 | 24.59 | 575,673 | -1.61(-6.15%) |
May 29, 2018 | 23.04 | 27.30 | 23.00 | 26.20 | 776,997 | +3.76(+16.76%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | -1.36(-5.71%) | |
May 24, 2018 | 19.50 | 25.55 | 19.47 | 23.80 | 1,223,355 | +4.44(+22.93%) |
May 23, 2018 | 16.80 | 19.70 | 16.63 | 19.36 | 489,156 | +2.47(+14.62%) |
May 22, 2018 | 16.36 | 17.91 | 16.06 | 16.89 | 565,984 | +0.71(+4.39%) |
May 21, 2018 | 15.70 | 16.89 | 14.91 | 16.18 | 485,376 | +0.80(+5.20%) |
May 18, 2018 | 13.23 | 16.65 | 13.13 | 15.38 | 1,098,449 | +2.44(+18.86%) |
May 17, 2018 | 10.69 | 12.94 | 10.69 | 12.94 | 673,388 | +2.24(+20.93%) |
May 16, 2018 | 11.04 | 12.25 | 9.550 | 10.70 | 2,567,698 | -3.95(-26.96%) |
May 15, 2018 | 13.03 | 15.35 | 12.37 | 14.65 | 415,008 | +0.93(+6.78%) |
May 14, 2018 | 13.75 | 17.50 | 13.65 | 13.72 | 1,058,318 | +0.23(+1.70%) |
May 11, 2018 | 11.69 | 13.77 | 11.69 | 13.49 | 499,727 | +1.99(+17.30%) |
May 10, 2018 | 10.70 | 11.87 | 10.30 | 11.50 | 266,887 | +0.95(+9.00%) |
May 09, 2018 | 9.550 | 12.94 | 9.550 | 10.55 | 700,525 | +1.07(+11.29%) |
May 08, 2018 | 8.750 | 9.680 | 8.700 | 9.480 | 342,699 | +0.73(+8.34%) |
May 07, 2018 | 9.430 | 9.430 | 7.950 | 8.750 | 491,851 | +1.47(+20.19%) |
May 04, 2018 | 7.480 | 7.506 | 7.200 | 7.280 | 45,280 | -0.20(-2.67%) |
May 03, 2018 | 7.430 | 7.650 | 7.140 | 7.480 | 34,448 | +0.07(+0.94%) |
May 02, 2018 | 7.000 | 7.455 | 6.900 | 7.410 | 52,074 | +0.44(+6.31%) |
May 01, 2018 | 6.850 | 7.035 | 6.800 | 6.970 | 39,470 | +0.12(+1.75%) |
Apr 30, 2018 | 7.120 | 7.408 | 6.750 | 6.850 | 101,787 | -0.21(-2.97%) |
Apr 27, 2018 | 7.250 | 7.780 | 7.000 | 7.060 | 111,975 | -0.15(-2.08%) |
Apr 26, 2018 | 7.950 | 8.000 | 7.025 | 7.210 | 157,388 | -0.64(-8.15%) |
Apr 25, 2018 | 7.700 | 8.000 | 7.650 | 7.850 | 36,920 | +0.14(+1.82%) |
Apr 24, 2018 | 8.000 | 8.100 | 7.700 | 7.710 | 71,842 | -0.30(-3.69%) |
Apr 23, 2018 | 7.950 | 8.100 | 7.901 | 8.005 | 44,534 | +0.06(+0.69%) |
Apr 20, 2018 | 8.700 | 8.750 | 7.910 | 7.950 | 94,935 | -0.85(-9.66%) |
Apr 19, 2018 | 9.510 | 9.620 | 8.750 | 8.800 | 75,314 | -0.72(-7.56%) |
Apr 18, 2018 | 9.440 | 9.680 | 9.130 | 9.520 | 35,092 | +0.07(+0.74%) |
Apr 17, 2018 | 9.440 | 9.911 | 9.380 | 9.450 | 84,398 | +0.07(+0.75%) |
Apr 16, 2018 | 9.330 | 9.730 | 9.250 | 9.380 | 47,963 | +0.14(+1.52%) |
Apr 13, 2018 | 8.920 | 9.410 | 8.800 | 9.240 | 61,374 | +0.36(+4.05%) |
Apr 12, 2018 | 8.980 | 9.290 | 8.780 | 8.880 | 63,611 | -0.05(-0.56%) |
Apr 11, 2018 | 8.940 | 9.210 | 8.900 | 8.930 | 115,558 | -0.05(-0.56%) |
Apr 10, 2018 | 8.320 | 9.350 | 8.320 | 8.980 | 130,552 | +0.78(+9.51%) |
Apr 09, 2018 | 7.640 | 8.330 | 7.640 | 8.200 | 81,800 | +0.62(+8.18%) |
Apr 06, 2018 | 8.060 | 8.485 | 7.530 | 7.580 | 95,062 | -0.53(-6.54%) |
Apr 05, 2018 | 9.350 | 9.500 | 8.000 | 8.110 | 207,788 | -0.88(-9.79%) |
Apr 04, 2018 | 9.060 | 9.238 | 8.600 | 8.990 | 79,991 | -0.11(-1.21%) |
Apr 03, 2018 | 9.090 | 9.549 | 9.060 | 9.100 | 106,120 | +0.05(+0.55%) |
Apr 02, 2018 | 9.030 | 9.761 | 8.910 | 9.050 | 169,758 | +0.02(+0.22%) |
Mar 29, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.69(+8.27%) | |
Mar 28, 2018 | 9.340 | 9.500 | 8.050 | 8.340 | 118,402 | -1.02(-10.90%) |
Mar 27, 2018 | 10.91 | 11.25 | 9.250 | 9.360 | 114,121 | -1.44(-13.33%) |
Mar 26, 2018 | 11.44 | 11.96 | 10.75 | 10.80 | 144,212 | -0.49(-4.34%) |
Mar 23, 2018 | 11.36 | 11.62 | 11.28 | 11.29 | 67,625 | -0.09(-0.79%) |
Mar 22, 2018 | 11.88 | 12.00 | 11.30 | 11.38 | 62,510 | -0.48(-4.05%) |
Mar 21, 2018 | 11.86 | 12.11 | 11.70 | 11.86 | 44,659 | -0.06(-0.50%) |
Mar 20, 2018 | 12.07 | 12.20 | 11.66 | 11.92 | 62,008 | -0.12(-1.00%) |
Mar 19, 2018 | 12.50 | 12.72 | 11.81 | 12.04 | 203,114 | -0.46(-3.68%) |
Mar 16, 2018 | 12.10 | 12.66 | 12.08 | 12.50 | 625,872 | +0.40(+3.31%) |
Mar 15, 2018 | 11.83 | 12.50 | 11.83 | 12.10 | 66,674 | +0.27(+2.28%) |
Mar 14, 2018 | 12.09 | 12.40 | 11.80 | 11.83 | 55,744 | -0.14(-1.17%) |
Mar 13, 2018 | 12.46 | 12.82 | 11.80 | 11.97 | 416,017 | -0.40(-3.23%) |
Mar 12, 2018 | 12.48 | 12.48 | 11.82 | 12.37 | 225,063 | +0.30(+2.49%) |
Mar 09, 2018 | 10.82 | 12.20 | 10.76 | 12.07 | 603,383 | +1.31(+12.17%) |
Mar 08, 2018 | 11.35 | 11.35 | 10.75 | 10.76 | 125,930 | -0.47(-4.19%) |
Mar 07, 2018 | 11.26 | 11.72 | 11.00 | 11.23 | 110,259 | -0.06(-0.53%) |
Mar 06, 2018 | 11.81 | 11.90 | 11.25 | 11.29 | 74,264 | -0.27(-2.34%) |
Mar 05, 2018 | 11.74 | 11.93 | 11.51 | 11.56 | 103,445 | +0.12(+1.05%) |
Mar 02, 2018 | 11.41 | 11.65 | 11.40 | 11.44 | 153,812 | -0.02(-0.17%) |