Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.387 | 9.440 | 9.227 | 9.235 | 3,780,564 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,243 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,535 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.458 | 9.164 | 9.431 | 3,012,742 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.378 | 9.475 | 2,176,481 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,566 | +0.03(+0.28%) |
May 21, 2018 | 9.547 | 9.564 | 9.364 | 9.484 | 3,697,306 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,629 | -0.08(-0.83%) |
May 17, 2018 | 9.618 | 9.795 | 9.547 | 9.582 | 3,901,634 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.387 | 9.609 | 3,084,027 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.378 | 2,966,601 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.307 | 1,886,613 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.218 | 9.298 | 2,124,736 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,242 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.227 | 9.307 | 3,986,860 | -0.16(-1.69%) |
May 08, 2018 | 9.387 | 9.622 | 9.351 | 9.467 | 4,978,810 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.307 | 9.307 | 2,718,562 | -0.12(-1.23%) |
May 04, 2018 | 9.227 | 9.564 | 9.120 | 9.422 | 3,851,918 | +0.16(+1.73%) |
May 03, 2018 | 9.227 | 9.333 | 9.093 | 9.262 | 3,365,643 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.138 | 9.253 | 5,704,667 | -0.18(-1.88%) |
May 01, 2018 | 8.924 | 9.507 | 8.924 | 9.431 | 8,353,669 | +0.52(+5.89%) |
Apr 30, 2018 | 9.209 | 9.338 | 8.880 | 8.907 | 6,734,201 | -0.30(-3.28%) |
Apr 27, 2018 | 9.147 | 9.333 | 9.102 | 9.209 | 5,141,926 | +0.31(+3.50%) |
Apr 26, 2018 | 9.058 | 9.111 | 8.862 | 8.898 | 5,189,775 | -0.14(-1.57%) |
Apr 25, 2018 | 9.227 | 9.271 | 9.018 | 9.040 | 3,686,190 | -0.27(-2.87%) |
Apr 24, 2018 | 9.271 | 9.431 | 9.191 | 9.307 | 5,567,295 | +0.13(+1.45%) |
Apr 23, 2018 | 9.475 | 9.538 | 9.155 | 9.173 | 4,864,651 | -0.26(-2.73%) |
Apr 20, 2018 | 9.155 | 9.471 | 9.155 | 9.431 | 7,792,426 | +0.23(+2.51%) |
Apr 19, 2018 | 8.951 | 9.409 | 8.915 | 9.200 | 13,233,348 | -0.13(-1.43%) |
Apr 18, 2018 | 9.911 | 9.911 | 8.951 | 9.333 | 14,241,900 | -0.24(-2.51%) |
Apr 17, 2018 | 9.644 | 9.769 | 9.547 | 9.573 | 5,863,694 | -0.06(-0.65%) |
Apr 16, 2018 | 9.573 | 9.707 | 9.538 | 9.635 | 5,531,034 | +0.06(+0.65%) |
Apr 13, 2018 | 9.698 | 9.769 | 9.555 | 9.573 | 3,395,915 | -0.12(-1.28%) |
Apr 12, 2018 | 9.715 | 9.849 | 9.680 | 9.698 | 5,760,014 | +0.04(+0.46%) |
Apr 11, 2018 | 9.555 | 9.778 | 9.507 | 9.653 | 6,012,935 | +0.00(+0.00%) |
Apr 10, 2018 | 9.004 | 10.02 | 8.951 | 9.653 | 15,404,528 | +0.21(+2.26%) |
Apr 09, 2018 | 10.09 | 10.14 | 9.400 | 9.440 | 23,172,490 | -1.96(-17.16%) |
Apr 06, 2018 | 11.48 | 11.62 | 11.34 | 11.40 | 2,412,891 | -0.15(-1.31%) |
Apr 05, 2018 | 11.50 | 11.62 | 11.43 | 11.55 | 4,902,569 | +0.12(+1.09%) |
Apr 04, 2018 | 11.35 | 11.45 | 11.22 | 11.42 | 3,466,585 | -0.06(-0.54%) |
Apr 03, 2018 | 11.44 | 11.59 | 11.40 | 11.48 | 3,091,865 | +0.12(+1.10%) |
Apr 02, 2018 | 11.50 | 11.57 | 11.12 | 11.36 | 3,638,656 | -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 | 3,999,003 | -0.06(-0.54%) |
Mar 27, 2018 | 11.40 | 11.82 | 11.29 | 11.50 | 7,677,586 | +0.30(+2.70%) |
Mar 26, 2018 | 11.04 | 11.21 | 10.86 | 11.20 | 3,635,584 | +0.31(+2.86%) |
Mar 23, 2018 | 11.20 | 11.32 | 10.89 | 10.89 | 3,857,339 | -0.29(-2.62%) |
Mar 22, 2018 | 11.07 | 11.46 | 10.98 | 11.18 | 7,322,778 | +0.03(+0.24%) |
Mar 21, 2018 | 10.84 | 11.24 | 10.84 | 11.16 | 9,244,253 | +0.31(+2.87%) |
Mar 20, 2018 | 10.90 | 10.98 | 10.79 | 10.84 | 4,547,005 | -0.04(-0.41%) |
Mar 19, 2018 | 10.87 | 10.96 | 10.68 | 10.89 | 9,164,360 | -0.12(-1.13%) |
Mar 16, 2018 | 11.08 | 11.25 | 10.92 | 11.01 | 9,800,403 | -0.08(-0.72%) |
Mar 15, 2018 | 11.51 | 11.51 | 11.07 | 11.09 | 10,731,284 | -0.27(-2.35%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.11 | 11.36 | 6,932,477 | -0.48(-4.05%) |
Mar 13, 2018 | 11.89 | 12.29 | 11.74 | 11.84 | 6,958,014 | -0.04(-0.30%) |
Mar 12, 2018 | 13.03 | 13.03 | 11.57 | 11.88 | 15,014,391 | -1.23(-9.36%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.69 | 13.10 | 3,192,396 | +0.49(+3.88%) |
Mar 08, 2018 | 12.75 | 12.84 | 12.57 | 12.61 | 2,187,594 | -0.13(-1.05%) |
Mar 07, 2018 | 12.86 | 12.75 | 2,599,258 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.37 | 12.48 | 12.27 | 12.46 | 2,662,943 | +0.12(+0.94%) |
Mar 05, 2018 | 12.24 | 12.39 | 12.13 | 12.35 | 2,396,360 | +0.03(+0.22%) |
Mar 02, 2018 | 12.14 | 12.36 | 11.99 | 12.32 | 2,443,563 | +0.12(+0.95%) |