Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.76 | 11.95 | 11.52 | 11.71 | 301,338 | +0.09(+0.82%) |
May 30, 2018 | 11.00 | 11.69 | 11.00 | 11.62 | 238,540 | +0.71(+6.52%) |
May 29, 2018 | 10.62 | 11.05 | 10.53 | 10.91 | 115,327 | +0.09(+0.88%) |
May 25, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.33(-2.98%) | |
May 24, 2018 | 11.09 | 11.43 | 10.86 | 11.14 | 160,051 | +0.09(+0.86%) |
May 23, 2018 | 11.19 | 11.33 | 10.95 | 11.05 | 146,397 | -0.24(-2.10%) |
May 22, 2018 | 11.52 | 11.71 | 11.21 | 11.28 | 222,460 | -0.24(-2.06%) |
May 21, 2018 | 11.52 | 11.52 | 11.19 | 11.52 | 123,682 | +0.00(+0.00%) |
May 18, 2018 | 11.57 | 11.62 | 11.38 | 11.52 | 131,077 | +0.00(+0.00%) |
May 17, 2018 | 11.28 | 11.85 | 11.28 | 11.52 | 397,594 | +0.28(+2.53%) |
May 16, 2018 | 11.05 | 11.38 | 10.91 | 11.24 | 298,375 | +0.24(+2.16%) |
May 15, 2018 | 10.86 | 11.09 | 10.76 | 11.00 | 229,920 | -0.05(-0.43%) |
May 14, 2018 | 10.95 | 11.09 | 10.86 | 11.05 | 194,342 | +0.19(+1.75%) |
May 11, 2018 | 10.91 | 11.00 | 10.76 | 10.86 | 227,492 | -0.05(-0.44%) |
May 10, 2018 | 10.95 | 11.05 | 10.86 | 10.91 | 258,698 | +0.05(+0.44%) |
May 09, 2018 | 11.09 | 11.09 | 10.67 | 10.86 | 251,367 | -0.14(-1.29%) |
May 08, 2018 | 10.81 | 11.12 | 10.81 | 11.00 | 400,655 | +0.05(+0.43%) |
May 07, 2018 | 11.28 | 11.33 | 10.81 | 10.95 | 415,329 | +0.00(+0.00%) |
May 04, 2018 | 10.38 | 11.19 | 10.29 | 10.95 | 370,782 | +0.57(+5.48%) |
May 03, 2018 | 9.625 | 10.72 | 9.530 | 10.38 | 808,755 | +1.09(+11.73%) |
May 02, 2018 | 9.388 | 9.530 | 9.246 | 9.293 | 165,551 | +0.00(+0.00%) |
May 01, 2018 | 9.388 | 9.530 | 9.081 | 9.293 | 202,577 | -0.24(-2.49%) |
Apr 30, 2018 | 9.767 | 9.815 | 9.341 | 9.530 | 187,055 | -0.24(-2.43%) |
Apr 27, 2018 | 9.862 | 9.957 | 9.483 | 9.767 | 177,407 | +0.00(+0.00%) |
Apr 26, 2018 | 9.720 | 9.957 | 9.578 | 9.767 | 308,650 | +0.05(+0.49%) |
Apr 25, 2018 | 9.388 | 9.767 | 9.246 | 9.720 | 264,058 | +0.33(+3.54%) |
Apr 24, 2018 | 9.578 | 9.862 | 9.127 | 9.388 | 218,172 | -0.09(-1.00%) |
Apr 23, 2018 | 9.625 | 9.672 | 9.198 | 9.483 | 265,291 | -0.14(-1.48%) |
Apr 20, 2018 | 9.767 | 9.767 | 9.246 | 9.625 | 273,104 | -0.19(-1.93%) |
Apr 19, 2018 | 9.435 | 9.957 | 9.341 | 9.815 | 321,301 | +0.43(+4.55%) |
Apr 18, 2018 | 9.388 | 9.767 | 9.317 | 9.388 | 278,524 | +0.14(+1.54%) |
Apr 17, 2018 | 9.009 | 9.388 | 8.961 | 9.246 | 247,408 | +0.28(+3.17%) |
Apr 16, 2018 | 8.819 | 9.009 | 8.345 | 8.961 | 261,196 | +0.24(+2.72%) |
Apr 13, 2018 | 9.056 | 9.056 | 8.582 | 8.724 | 254,925 | -0.19(-2.13%) |
Apr 12, 2018 | 8.487 | 9.103 | 8.321 | 8.914 | 298,206 | +0.52(+6.21%) |
Apr 11, 2018 | 8.297 | 8.440 | 8.155 | 8.392 | 227,499 | +0.09(+1.14%) |
Apr 10, 2018 | 8.345 | 8.534 | 8.155 | 8.297 | 253,731 | +0.24(+2.94%) |
Apr 09, 2018 | 7.871 | 8.250 | 7.681 | 8.060 | 262,402 | +0.33(+4.29%) |
Apr 06, 2018 | 8.203 | 8.345 | 7.539 | 7.728 | 411,166 | -0.62(-7.39%) |
Apr 05, 2018 | 8.060 | 8.582 | 7.918 | 8.345 | 440,275 | +0.47(+6.02%) |
Apr 04, 2018 | 7.728 | 7.965 | 7.491 | 7.871 | 451,531 | +0.14(+1.84%) |
Apr 03, 2018 | 7.776 | 7.918 | 7.491 | 7.728 | 240,710 | +0.05(+0.62%) |
Apr 02, 2018 | 7.681 | 8.013 | 7.586 | 7.681 | 605,436 | -0.05(-0.61%) |
Mar 29, 2018 | 7.728 | 7.728 | 7.728 | 0 | +0.14(+1.87%) | |
Mar 28, 2018 | 7.491 | 7.681 | 7.444 | 7.586 | 197,457 | +0.09(+1.27%) |
Mar 27, 2018 | 7.823 | 8.013 | 7.444 | 7.491 | 334,035 | -0.28(-3.66%) |
Mar 26, 2018 | 7.728 | 7.871 | 7.444 | 7.776 | 459,966 | +0.28(+3.80%) |
Mar 23, 2018 | 7.918 | 7.918 | 7.491 | 7.491 | 346,356 | -0.38(-4.82%) |
Mar 22, 2018 | 8.203 | 8.487 | 7.823 | 7.871 | 322,093 | -0.52(-6.21%) |
Mar 21, 2018 | 8.108 | 8.629 | 8.013 | 8.392 | 162,793 | +0.28(+3.51%) |
Mar 20, 2018 | 8.534 | 8.582 | 8.060 | 8.108 | 159,479 | -0.33(-3.93%) |
Mar 19, 2018 | 8.724 | 8.772 | 8.203 | 8.440 | 265,324 | -0.38(-4.30%) |
Mar 16, 2018 | 8.534 | 8.866 | 8.392 | 8.819 | 266,374 | +0.24(+2.76%) |
Mar 15, 2018 | 8.772 | 8.772 | 8.345 | 8.582 | 246,130 | -0.09(-1.09%) |
Mar 14, 2018 | 9.341 | 9.341 | 8.440 | 8.677 | 403,642 | -0.57(-6.15%) |
Mar 13, 2018 | 9.672 | 9.815 | 9.103 | 9.246 | 226,230 | -0.43(-4.41%) |
Mar 12, 2018 | 9.388 | 9.744 | 9.341 | 9.672 | 266,517 | +0.33(+3.55%) |
Mar 09, 2018 | 9.672 | 9.691 | 9.151 | 9.341 | 264,301 | -0.19(-1.99%) |
Mar 08, 2018 | 9.672 | 10.10 | 9.103 | 9.530 | 304,829 | -0.09(-0.99%) |
Mar 07, 2018 | 9.634 | 9.625 | 362,530 | +0.81(+9.14%) | ||
Mar 06, 2018 | 8.819 | 9.483 | 8.582 | 8.819 | 578,613 | -0.76(-7.92%) |
Mar 05, 2018 | 9.530 | 9.720 | 9.388 | 9.578 | 192,720 | -0.09(-0.98%) |
Mar 02, 2018 | 9.815 | 9.909 | 9.483 | 9.672 | 231,652 | -0.19(-1.92%) |