Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.30 | 10.45 | 10.15 | 10.25 | 137,080 | -0.10(-0.97%) |
May 30, 2018 | 10.20 | 10.50 | 10.20 | 10.35 | 150,281 | +0.15(+1.47%) |
May 29, 2018 | 10.40 | 10.55 | 9.960 | 10.20 | 255,972 | -0.30(-2.86%) |
May 25, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.55(+5.53%) | |
May 24, 2018 | 9.900 | 10.00 | 9.650 | 9.950 | 762,428 | +0.05(+0.51%) |
May 23, 2018 | 9.900 | 9.950 | 9.760 | 9.900 | 149,674 | +0.00(+0.00%) |
May 22, 2018 | 10.05 | 10.10 | 9.850 | 9.900 | 255,065 | -0.10(-1.00%) |
May 21, 2018 | 10.15 | 10.30 | 9.925 | 10.00 | 382,609 | -0.15(-1.48%) |
May 18, 2018 | 10.45 | 10.50 | 10.00 | 10.15 | 264,070 | -0.30(-2.87%) |
May 17, 2018 | 10.20 | 10.60 | 10.20 | 10.45 | 512,845 | +0.30(+2.96%) |
May 16, 2018 | 10.05 | 10.30 | 10.00 | 10.15 | 291,367 | +0.15(+1.50%) |
May 15, 2018 | 9.950 | 10.10 | 9.800 | 10.00 | 193,559 | +0.05(+0.50%) |
May 14, 2018 | 10.10 | 10.15 | 9.900 | 9.950 | 166,192 | -0.10(-1.00%) |
May 11, 2018 | 10.25 | 10.30 | 9.900 | 10.05 | 186,808 | -0.22(-2.19%) |
May 10, 2018 | 10.25 | 10.45 | 10.20 | 10.28 | 216,940 | -0.03(-0.24%) |
May 09, 2018 | 9.950 | 10.30 | 9.850 | 10.30 | 277,415 | +0.40(+4.04%) |
May 08, 2018 | 9.750 | 10.05 | 9.650 | 9.900 | 572,227 | +0.10(+1.02%) |
May 07, 2018 | 9.800 | 10.00 | 9.600 | 9.800 | 420,697 | +0.03(+0.26%) |
May 04, 2018 | 9.600 | 9.950 | 9.550 | 9.775 | 265,927 | +0.03(+0.26%) |
May 03, 2018 | 9.550 | 9.850 | 9.350 | 9.750 | 246,216 | +0.20(+2.09%) |
May 02, 2018 | 9.800 | 9.950 | 9.500 | 9.550 | 527,864 | -0.25(-2.55%) |
May 01, 2018 | 9.650 | 9.950 | 9.605 | 9.800 | 435,702 | +0.15(+1.55%) |
Apr 30, 2018 | 9.150 | 9.800 | 9.000 | 9.650 | 821,495 | +0.40(+4.32%) |
Apr 27, 2018 | 8.250 | 9.600 | 8.200 | 9.250 | 1,437,129 | +1.25(+15.62%) |
Apr 26, 2018 | 7.900 | 8.100 | 7.850 | 8.000 | 187,036 | +0.10(+1.27%) |
Apr 25, 2018 | 7.750 | 7.950 | 7.625 | 7.900 | 315,643 | +0.15(+1.94%) |
Apr 24, 2018 | 7.650 | 7.950 | 7.650 | 7.750 | 307,930 | +0.15(+1.97%) |
Apr 23, 2018 | 7.400 | 7.650 | 7.350 | 7.600 | 412,133 | +0.25(+3.40%) |
Apr 20, 2018 | 7.400 | 7.575 | 7.350 | 7.350 | 118,869 | -0.10(-1.34%) |
Apr 19, 2018 | 7.600 | 7.600 | 7.450 | 7.450 | 207,163 | -0.15(-1.97%) |
Apr 18, 2018 | 7.150 | 7.700 | 7.150 | 7.600 | 1,218,658 | +0.45(+6.29%) |
Apr 17, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 587,107 | +0.10(+1.42%) |
Apr 16, 2018 | 7.100 | 7.150 | 6.950 | 7.050 | 399,686 | +0.02(+0.36%) |
Apr 13, 2018 | 7.250 | 7.300 | 6.860 | 7.025 | 123,196 | -0.20(-2.77%) |
Apr 12, 2018 | 7.300 | 7.300 | 7.200 | 7.225 | 177,709 | -0.03(-0.34%) |
Apr 11, 2018 | 7.350 | 7.405 | 7.200 | 7.250 | 110,967 | -0.10(-1.36%) |
Apr 10, 2018 | 7.200 | 7.400 | 7.125 | 7.350 | 140,596 | +0.25(+3.52%) |
Apr 09, 2018 | 7.050 | 7.250 | 7.050 | 7.100 | 89,298 | +0.05(+0.71%) |
Apr 06, 2018 | 6.950 | 7.050 | 6.950 | 7.050 | 89,406 | +0.05(+0.71%) |
Apr 05, 2018 | 7.000 | 7.050 | 6.950 | 7.000 | 86,605 | +0.05(+0.72%) |
Apr 04, 2018 | 6.900 | 7.050 | 6.825 | 6.950 | 100,945 | +0.05(+0.72%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.900 | 6.900 | 81,456 | +0.00(+0.00%) |
Apr 02, 2018 | 7.000 | 7.000 | 6.850 | 6.900 | 112,676 | -0.05(-0.72%) |
Mar 29, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.05(+0.72%) | |
Mar 28, 2018 | 7.000 | 7.000 | 6.800 | 6.900 | 183,334 | -0.05(-0.72%) |
Mar 27, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 354,683 | -0.05(-0.71%) |
Mar 26, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 97,743 | +0.05(+0.72%) |
Mar 23, 2018 | 6.950 | 7.050 | 6.850 | 6.950 | 316,688 | +0.00(+0.00%) |
Mar 22, 2018 | 7.100 | 7.100 | 6.925 | 6.950 | 227,295 | -0.20(-2.80%) |
Mar 21, 2018 | 7.100 | 7.200 | 6.950 | 7.150 | 100,149 | +0.10(+1.42%) |
Mar 20, 2018 | 7.000 | 7.150 | 6.950 | 7.050 | 183,971 | +0.05(+0.71%) |
Mar 19, 2018 | 6.950 | 7.079 | 6.850 | 7.000 | 279,840 | +0.05(+0.72%) |
Mar 16, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 171,251 | +0.00(+0.00%) |
Mar 15, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 155,273 | +0.05(+0.72%) |
Mar 14, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 162,012 | -0.15(-2.13%) |
Mar 13, 2018 | 7.200 | 7.300 | 7.000 | 7.050 | 87,433 | -0.15(-2.08%) |
Mar 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 87,593 | +0.00(+0.00%) |
Mar 09, 2018 | 7.200 | 7.250 | 7.150 | 7.200 | 190,292 | +0.05(+0.70%) |
Mar 08, 2018 | 7.150 | 7.200 | 7.050 | 7.150 | 119,678 | +0.00(+0.00%) |
Mar 07, 2018 | 7.000 | 7.200 | 7.000 | 7.150 | 137,184 | +0.10(+1.42%) |
Mar 06, 2018 | 7.100 | 7.100 | 6.900 | 7.050 | 191,324 | -0.05(-0.70%) |
Mar 05, 2018 | 6.950 | 7.150 | 6.950 | 7.100 | 177,327 | +0.15(+2.16%) |
Mar 02, 2018 | 6.900 | 7.000 | 6.825 | 6.950 | 193,208 | +0.05(+0.72%) |