Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.438 | 9.491 | 9.277 | 9.286 | 3,760,037 | -0.16(-1.70%) |
May 30, 2018 | 9.536 | 9.661 | 9.447 | 9.447 | 4,611,070 | -0.04(-0.38%) |
May 29, 2018 | 9.286 | 9.545 | 9.286 | 9.483 | 3,844,547 | +0.11(+1.14%) |
May 25, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.474 | 9.509 | 9.214 | 9.483 | 2,996,384 | -0.04(-0.47%) |
May 23, 2018 | 9.563 | 9.572 | 9.429 | 9.527 | 2,164,663 | -0.04(-0.37%) |
May 22, 2018 | 9.536 | 9.634 | 9.514 | 9.563 | 4,594,483 | +0.03(+0.28%) |
May 21, 2018 | 9.599 | 9.617 | 9.415 | 9.536 | 3,677,231 | -0.02(-0.19%) |
May 18, 2018 | 9.688 | 9.688 | 9.532 | 9.554 | 4,485,143 | -0.08(-0.83%) |
May 17, 2018 | 9.670 | 9.849 | 9.599 | 9.634 | 3,880,449 | -0.03(-0.28%) |
May 16, 2018 | 9.474 | 9.706 | 9.438 | 9.661 | 3,067,282 | +0.23(+2.46%) |
May 15, 2018 | 9.331 | 9.545 | 9.295 | 9.429 | 2,950,494 | +0.07(+0.76%) |
May 14, 2018 | 9.340 | 9.465 | 9.322 | 9.357 | 1,876,370 | +0.01(+0.10%) |
May 11, 2018 | 9.340 | 9.411 | 9.268 | 9.348 | 2,113,200 | +0.05(+0.58%) |
May 10, 2018 | 9.393 | 9.500 | 9.259 | 9.295 | 2,855,652 | -0.06(-0.67%) |
May 09, 2018 | 9.572 | 9.617 | 9.277 | 9.357 | 3,965,213 | -0.16(-1.69%) |
May 08, 2018 | 9.438 | 9.675 | 9.402 | 9.518 | 4,951,777 | +0.16(+1.72%) |
May 07, 2018 | 9.447 | 9.603 | 9.357 | 9.357 | 2,703,801 | -0.12(-1.23%) |
May 04, 2018 | 9.277 | 9.617 | 9.170 | 9.474 | 3,831,004 | +0.16(+1.73%) |
May 03, 2018 | 9.277 | 9.384 | 9.143 | 9.313 | 3,347,368 | +0.01(+0.10%) |
May 02, 2018 | 9.500 | 9.536 | 9.188 | 9.304 | 5,673,693 | -0.18(-1.89%) |
May 01, 2018 | 8.973 | 9.559 | 8.973 | 9.483 | 8,308,312 | +0.53(+5.89%) |
Apr 30, 2018 | 9.259 | 9.389 | 8.928 | 8.955 | 6,697,636 | -0.30(-3.28%) |
Apr 27, 2018 | 9.197 | 9.384 | 9.152 | 9.259 | 5,114,007 | +0.31(+3.50%) |
Apr 26, 2018 | 9.107 | 9.161 | 8.911 | 8.946 | 5,161,596 | -0.14(-1.57%) |
Apr 25, 2018 | 9.277 | 9.322 | 9.067 | 9.089 | 3,666,175 | -0.27(-2.87%) |
Apr 24, 2018 | 9.322 | 9.483 | 9.241 | 9.357 | 5,537,067 | +0.13(+1.45%) |
Apr 23, 2018 | 9.527 | 9.590 | 9.205 | 9.223 | 4,838,238 | -0.26(-2.73%) |
Apr 20, 2018 | 9.205 | 9.523 | 9.205 | 9.483 | 7,750,116 | +0.23(+2.51%) |
Apr 19, 2018 | 9.000 | 9.460 | 8.964 | 9.250 | 13,161,496 | -0.13(-1.43%) |
Apr 18, 2018 | 9.965 | 9.965 | 9.000 | 9.384 | 14,164,572 | -0.24(-2.51%) |
Apr 17, 2018 | 9.697 | 9.822 | 9.599 | 9.626 | 5,831,856 | -0.06(-0.65%) |
Apr 16, 2018 | 9.626 | 9.760 | 9.590 | 9.688 | 5,501,002 | +0.06(+0.65%) |
Apr 13, 2018 | 9.751 | 9.822 | 9.608 | 9.626 | 3,377,477 | -0.13(-1.28%) |
Apr 12, 2018 | 9.769 | 9.903 | 9.733 | 9.751 | 5,728,740 | +0.04(+0.46%) |
Apr 11, 2018 | 9.608 | 9.831 | 9.559 | 9.706 | 5,980,287 | +0.00(+0.00%) |
Apr 10, 2018 | 9.054 | 10.07 | 9.000 | 9.706 | 15,320,887 | +0.21(+2.26%) |
Apr 09, 2018 | 10.14 | 10.20 | 9.451 | 9.491 | 23,046,672 | -1.97(-17.16%) |
Apr 06, 2018 | 11.55 | 11.68 | 11.40 | 11.46 | 2,399,790 | -0.15(-1.31%) |
Apr 05, 2018 | 11.56 | 11.68 | 11.49 | 11.61 | 4,875,950 | +0.13(+1.09%) |
Apr 04, 2018 | 11.41 | 11.51 | 11.28 | 11.48 | 3,447,763 | -0.06(-0.54%) |
Apr 03, 2018 | 11.50 | 11.65 | 11.46 | 11.55 | 3,075,077 | +0.13(+1.10%) |
Apr 02, 2018 | 11.56 | 11.64 | 11.19 | 11.42 | 3,618,900 | -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 | 3,977,290 | -0.06(-0.54%) |
Mar 27, 2018 | 11.46 | 11.89 | 11.35 | 11.56 | 7,635,900 | +0.30(+2.70%) |
Mar 26, 2018 | 11.10 | 11.27 | 10.92 | 11.26 | 3,615,844 | +0.31(+2.86%) |
Mar 23, 2018 | 11.26 | 11.38 | 10.95 | 10.95 | 3,836,395 | -0.29(-2.62%) |
Mar 22, 2018 | 11.13 | 11.52 | 11.04 | 11.24 | 7,283,018 | +0.03(+0.24%) |
Mar 21, 2018 | 10.90 | 11.31 | 10.90 | 11.22 | 9,194,060 | +0.31(+2.87%) |
Mar 20, 2018 | 10.96 | 11.04 | 10.85 | 10.90 | 4,522,316 | -0.04(-0.41%) |
Mar 19, 2018 | 10.93 | 11.02 | 10.73 | 10.95 | 9,114,601 | -0.13(-1.13%) |
Mar 16, 2018 | 11.14 | 11.31 | 10.98 | 11.07 | 9,747,190 | -0.08(-0.72%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.13 | 11.15 | 10,673,017 | -0.27(-2.35%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.17 | 11.42 | 6,894,836 | -0.48(-4.05%) |
Mar 13, 2018 | 11.96 | 12.36 | 11.81 | 11.90 | 6,920,235 | -0.04(-0.30%) |
Mar 12, 2018 | 13.10 | 13.10 | 11.64 | 11.94 | 14,932,869 | -1.23(-9.36%) |
Mar 09, 2018 | 12.81 | 13.25 | 12.76 | 13.17 | 3,175,062 | +0.49(+3.88%) |
Mar 08, 2018 | 12.82 | 12.91 | 12.64 | 12.68 | 2,175,716 | -0.13(-1.05%) |
Mar 07, 2018 | 12.93 | 12.82 | 2,585,145 | +0.29(+2.28%) | ||
Mar 06, 2018 | 12.44 | 12.55 | 12.34 | 12.53 | 2,648,485 | +0.12(+0.94%) |
Mar 05, 2018 | 12.31 | 12.46 | 12.20 | 12.41 | 2,383,349 | +0.03(+0.22%) |
Mar 02, 2018 | 12.21 | 12.43 | 12.05 | 12.39 | 2,430,296 | +0.12(+0.95%) |