Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.335 | 9.388 | 9.175 | 9.184 | 3,801,666 | -0.16(-1.70%) |
May 30, 2018 | 9.432 | 9.555 | 9.343 | 9.343 | 4,662,121 | -0.04(-0.38%) |
May 29, 2018 | 9.184 | 9.441 | 9.184 | 9.379 | 3,887,112 | +0.11(+1.14%) |
May 25, 2018 | 9.273 | 9.273 | 9.273 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.370 | 9.405 | 9.114 | 9.379 | 3,029,559 | -0.04(-0.47%) |
May 23, 2018 | 9.458 | 9.467 | 9.326 | 9.423 | 2,188,630 | -0.04(-0.37%) |
May 22, 2018 | 9.432 | 9.529 | 9.410 | 9.458 | 4,645,351 | +0.03(+0.28%) |
May 21, 2018 | 9.494 | 9.511 | 9.312 | 9.432 | 3,717,944 | -0.02(-0.19%) |
May 18, 2018 | 9.582 | 9.582 | 9.427 | 9.449 | 4,534,800 | -0.08(-0.83%) |
May 17, 2018 | 9.564 | 9.741 | 9.494 | 9.529 | 3,923,412 | -0.03(-0.28%) |
May 16, 2018 | 9.370 | 9.600 | 9.335 | 9.555 | 3,101,242 | +0.23(+2.46%) |
May 15, 2018 | 9.228 | 9.441 | 9.193 | 9.326 | 2,983,160 | +0.07(+0.76%) |
May 14, 2018 | 9.237 | 9.361 | 9.220 | 9.255 | 1,897,144 | +0.01(+0.10%) |
May 11, 2018 | 9.237 | 9.308 | 9.167 | 9.246 | 2,136,596 | +0.05(+0.58%) |
May 10, 2018 | 9.290 | 9.396 | 9.158 | 9.193 | 2,887,269 | -0.06(-0.67%) |
May 09, 2018 | 9.467 | 9.511 | 9.175 | 9.255 | 4,009,114 | -0.16(-1.69%) |
May 08, 2018 | 9.335 | 9.569 | 9.299 | 9.414 | 5,006,601 | +0.16(+1.72%) |
May 07, 2018 | 9.343 | 9.498 | 9.255 | 9.255 | 2,733,736 | -0.11(-1.23%) |
May 04, 2018 | 9.175 | 9.511 | 9.069 | 9.370 | 3,873,419 | +0.16(+1.73%) |
May 03, 2018 | 9.175 | 9.281 | 9.043 | 9.211 | 3,384,429 | +0.01(+0.10%) |
May 02, 2018 | 9.396 | 9.432 | 9.087 | 9.202 | 5,736,510 | -0.18(-1.89%) |
May 01, 2018 | 8.875 | 9.454 | 8.875 | 9.379 | 8,400,298 | +0.52(+5.89%) |
Apr 30, 2018 | 9.158 | 9.286 | 8.831 | 8.857 | 6,771,789 | -0.30(-3.28%) |
Apr 27, 2018 | 9.096 | 9.281 | 9.052 | 9.158 | 5,170,627 | +0.31(+3.50%) |
Apr 26, 2018 | 9.007 | 9.060 | 8.813 | 8.848 | 5,218,743 | -0.14(-1.57%) |
Apr 25, 2018 | 9.175 | 9.220 | 8.968 | 8.990 | 3,706,766 | -0.27(-2.87%) |
Apr 24, 2018 | 9.220 | 9.379 | 9.140 | 9.255 | 5,598,370 | +0.13(+1.45%) |
Apr 23, 2018 | 9.423 | 9.485 | 9.105 | 9.122 | 4,891,804 | -0.26(-2.73%) |
Apr 20, 2018 | 9.105 | 9.418 | 9.105 | 9.379 | 7,835,922 | +0.23(+2.51%) |
Apr 19, 2018 | 8.901 | 9.357 | 8.866 | 9.149 | 13,307,214 | -0.13(-1.43%) |
Apr 18, 2018 | 9.856 | 9.856 | 8.901 | 9.281 | 14,321,395 | -0.24(-2.51%) |
Apr 17, 2018 | 9.591 | 9.715 | 9.494 | 9.520 | 5,896,424 | -0.06(-0.65%) |
Apr 16, 2018 | 9.520 | 9.653 | 9.485 | 9.582 | 5,561,907 | +0.06(+0.65%) |
Apr 13, 2018 | 9.644 | 9.715 | 9.502 | 9.520 | 3,414,871 | -0.12(-1.28%) |
Apr 12, 2018 | 9.662 | 9.794 | 9.626 | 9.644 | 5,792,166 | +0.04(+0.46%) |
Apr 11, 2018 | 9.502 | 9.723 | 9.454 | 9.600 | 6,046,498 | +0.00(+0.00%) |
Apr 10, 2018 | 8.954 | 9.962 | 8.901 | 9.600 | 15,490,513 | +0.21(+2.26%) |
Apr 09, 2018 | 10.03 | 10.09 | 9.348 | 9.388 | 23,301,834 | -1.94(-17.16%) |
Apr 06, 2018 | 11.42 | 11.55 | 11.27 | 11.33 | 2,426,359 | -0.15(-1.31%) |
Apr 05, 2018 | 11.44 | 11.55 | 11.36 | 11.48 | 4,929,934 | +0.12(+1.09%) |
Apr 04, 2018 | 11.29 | 11.39 | 11.16 | 11.36 | 3,485,935 | -0.06(-0.54%) |
Apr 03, 2018 | 11.38 | 11.52 | 11.33 | 11.42 | 3,109,123 | +0.12(+1.09%) |
Apr 02, 2018 | 11.44 | 11.51 | 11.06 | 11.30 | 3,658,966 | -0.19(-1.69%) |
Mar 29, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.11(+1.01%) | |
Mar 28, 2018 | 11.47 | 11.54 | 11.23 | 11.38 | 4,021,325 | -0.06(-0.54%) |
Mar 27, 2018 | 11.33 | 11.76 | 11.23 | 11.44 | 7,720,441 | +0.30(+2.70%) |
Mar 26, 2018 | 10.98 | 11.15 | 10.80 | 11.14 | 3,655,877 | +0.31(+2.86%) |
Mar 23, 2018 | 11.14 | 11.25 | 10.83 | 10.83 | 3,878,870 | -0.29(-2.62%) |
Mar 22, 2018 | 11.01 | 11.39 | 10.92 | 11.12 | 7,363,652 | +0.03(+0.24%) |
Mar 21, 2018 | 10.78 | 11.18 | 10.78 | 11.09 | 9,295,852 | +0.31(+2.87%) |
Mar 20, 2018 | 10.84 | 10.92 | 10.73 | 10.78 | 4,572,385 | -0.04(-0.41%) |
Mar 19, 2018 | 10.81 | 10.90 | 10.62 | 10.83 | 9,215,514 | -0.12(-1.13%) |
Mar 16, 2018 | 11.02 | 11.19 | 10.85 | 10.95 | 9,855,106 | -0.08(-0.72%) |
Mar 15, 2018 | 11.45 | 11.45 | 11.01 | 11.03 | 10,791,184 | -0.27(-2.35%) |
Mar 14, 2018 | 11.77 | 11.77 | 11.05 | 11.30 | 6,971,172 | -0.48(-4.05%) |
Mar 13, 2018 | 11.83 | 12.22 | 11.68 | 11.77 | 6,996,852 | -0.04(-0.30%) |
Mar 12, 2018 | 12.96 | 12.96 | 11.51 | 11.81 | 15,098,198 | -1.22(-9.36%) |
Mar 09, 2018 | 12.67 | 13.11 | 12.62 | 13.03 | 3,210,215 | +0.49(+3.88%) |
Mar 08, 2018 | 12.68 | 12.76 | 12.50 | 12.54 | 2,199,804 | -0.13(-1.05%) |
Mar 07, 2018 | 12.79 | 12.68 | 2,613,766 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.30 | 12.41 | 12.20 | 12.39 | 2,677,807 | +0.12(+0.94%) |
Mar 05, 2018 | 12.17 | 12.32 | 12.07 | 12.28 | 2,409,736 | +0.03(+0.22%) |
Mar 02, 2018 | 12.07 | 12.30 | 11.92 | 12.25 | 2,457,203 | +0.11(+0.95%) |