Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.386 | 9.440 | 9.226 | 9.235 | 3,780,686 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,392 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,660 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.457 | 9.164 | 9.431 | 3,012,839 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.377 | 9.475 | 2,176,551 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,715 | +0.03(+0.28%) |
May 21, 2018 | 9.546 | 9.564 | 9.364 | 9.484 | 3,697,426 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,774 | -0.08(-0.83%) |
May 17, 2018 | 9.617 | 9.795 | 9.546 | 9.582 | 3,901,759 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.386 | 9.609 | 3,084,127 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.377 | 2,966,697 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.306 | 1,886,674 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.217 | 9.297 | 2,124,805 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,335 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.226 | 9.306 | 3,986,988 | -0.16(-1.69%) |
May 08, 2018 | 9.386 | 9.622 | 9.351 | 9.466 | 4,978,970 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.306 | 9.306 | 2,718,649 | -0.12(-1.23%) |
May 04, 2018 | 9.226 | 9.564 | 9.120 | 9.422 | 3,852,043 | +0.16(+1.73%) |
May 03, 2018 | 9.226 | 9.333 | 9.093 | 9.262 | 3,365,751 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.137 | 9.253 | 5,704,851 | -0.18(-1.89%) |
May 01, 2018 | 8.924 | 9.506 | 8.924 | 9.431 | 8,353,938 | +0.52(+5.89%) |
Apr 30, 2018 | 9.209 | 9.337 | 8.880 | 8.906 | 6,734,418 | -0.30(-3.28%) |
Apr 27, 2018 | 9.146 | 9.333 | 9.102 | 9.209 | 5,142,092 | +0.31(+3.50%) |
Apr 26, 2018 | 9.057 | 9.111 | 8.862 | 8.897 | 5,189,942 | -0.14(-1.57%) |
Apr 25, 2018 | 9.226 | 9.271 | 9.017 | 9.040 | 3,686,309 | -0.27(-2.87%) |
Apr 24, 2018 | 9.271 | 9.431 | 9.191 | 9.306 | 5,567,474 | +0.13(+1.45%) |
Apr 23, 2018 | 9.475 | 9.537 | 9.155 | 9.173 | 4,864,808 | -0.26(-2.73%) |
Apr 20, 2018 | 9.155 | 9.471 | 9.155 | 9.431 | 7,792,677 | +0.23(+2.51%) |
Apr 19, 2018 | 8.951 | 9.409 | 8.915 | 9.200 | 13,233,775 | -0.13(-1.43%) |
Apr 18, 2018 | 9.911 | 9.911 | 8.951 | 9.333 | 14,242,359 | -0.24(-2.51%) |
Apr 17, 2018 | 9.644 | 9.768 | 9.546 | 9.573 | 5,863,883 | -0.06(-0.65%) |
Apr 16, 2018 | 9.573 | 9.706 | 9.537 | 9.635 | 5,531,212 | +0.06(+0.65%) |
Apr 13, 2018 | 9.697 | 9.768 | 9.555 | 9.573 | 3,396,025 | -0.12(-1.28%) |
Apr 12, 2018 | 9.715 | 9.848 | 9.680 | 9.697 | 5,760,200 | +0.04(+0.46%) |
Apr 11, 2018 | 9.555 | 9.777 | 9.506 | 9.653 | 6,013,129 | +0.00(+0.00%) |
Apr 10, 2018 | 9.004 | 10.02 | 8.951 | 9.653 | 15,405,025 | +0.21(+2.26%) |
Apr 09, 2018 | 10.09 | 10.14 | 9.400 | 9.440 | 23,173,238 | -1.96(-17.16%) |
Apr 06, 2018 | 11.48 | 11.62 | 11.34 | 11.40 | 2,412,969 | -0.15(-1.31%) |
Apr 05, 2018 | 11.50 | 11.62 | 11.43 | 11.55 | 4,902,727 | +0.12(+1.09%) |
Apr 04, 2018 | 11.35 | 11.45 | 11.22 | 11.42 | 3,466,697 | -0.06(-0.54%) |
Apr 03, 2018 | 11.44 | 11.59 | 11.40 | 11.48 | 3,091,965 | +0.12(+1.10%) |
Apr 02, 2018 | 11.50 | 11.57 | 11.12 | 11.36 | 3,638,774 | -0.20(-1.69%) |
Mar 29, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.54 | 11.60 | 11.29 | 11.44 | 3,999,132 | -0.06(-0.54%) |
Mar 27, 2018 | 11.40 | 11.82 | 11.29 | 11.50 | 7,677,834 | +0.30(+2.70%) |
Mar 26, 2018 | 11.04 | 11.21 | 10.86 | 11.20 | 3,635,701 | +0.31(+2.86%) |
Mar 23, 2018 | 11.20 | 11.32 | 10.89 | 10.89 | 3,857,463 | -0.29(-2.62%) |
Mar 22, 2018 | 11.07 | 11.46 | 10.98 | 11.18 | 7,323,014 | +0.03(+0.24%) |
Mar 21, 2018 | 10.84 | 11.24 | 10.84 | 11.16 | 9,244,551 | +0.31(+2.87%) |
Mar 20, 2018 | 10.90 | 10.98 | 10.79 | 10.84 | 4,547,151 | -0.04(-0.41%) |
Mar 19, 2018 | 10.87 | 10.96 | 10.68 | 10.89 | 9,164,656 | -0.12(-1.13%) |
Mar 16, 2018 | 11.08 | 11.25 | 10.92 | 11.01 | 9,800,719 | -0.08(-0.72%) |
Mar 15, 2018 | 11.51 | 11.51 | 11.07 | 11.09 | 10,731,630 | -0.27(-2.35%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.11 | 11.36 | 6,932,700 | -0.48(-4.05%) |
Mar 13, 2018 | 11.89 | 12.29 | 11.74 | 11.84 | 6,958,239 | -0.04(-0.30%) |
Mar 12, 2018 | 13.03 | 13.03 | 11.57 | 11.88 | 15,014,876 | -1.23(-9.36%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.69 | 13.10 | 3,192,499 | +0.49(+3.88%) |
Mar 08, 2018 | 12.75 | 12.84 | 12.57 | 12.61 | 2,187,664 | -0.13(-1.05%) |
Mar 07, 2018 | 12.86 | 12.75 | 2,599,342 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.37 | 12.48 | 12.27 | 12.46 | 2,663,029 | +0.12(+0.94%) |
Mar 05, 2018 | 12.24 | 12.39 | 12.13 | 12.35 | 2,396,438 | +0.03(+0.22%) |
Mar 02, 2018 | 12.14 | 12.36 | 11.99 | 12.32 | 2,443,642 | +0.12(+0.95%) |