Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.76 | 11.95 | 11.52 | 11.71 | 301,318 | +0.09(+0.82%) |
May 30, 2018 | 11.00 | 11.69 | 11.00 | 11.62 | 238,524 | +0.71(+6.52%) |
May 29, 2018 | 10.62 | 11.05 | 10.53 | 10.91 | 115,319 | +0.09(+0.88%) |
May 25, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.33(-2.98%) | |
May 24, 2018 | 11.10 | 11.43 | 10.86 | 11.14 | 160,040 | +0.09(+0.86%) |
May 23, 2018 | 11.19 | 11.33 | 10.95 | 11.05 | 146,387 | -0.24(-2.10%) |
May 22, 2018 | 11.52 | 11.71 | 11.21 | 11.29 | 222,445 | -0.24(-2.06%) |
May 21, 2018 | 11.52 | 11.52 | 11.19 | 11.52 | 123,674 | +0.00(+0.00%) |
May 18, 2018 | 11.57 | 11.62 | 11.38 | 11.52 | 131,068 | +0.00(+0.00%) |
May 17, 2018 | 11.29 | 11.85 | 11.29 | 11.52 | 397,567 | +0.28(+2.53%) |
May 16, 2018 | 11.05 | 11.38 | 10.91 | 11.24 | 298,355 | +0.24(+2.16%) |
May 15, 2018 | 10.86 | 11.10 | 10.76 | 11.00 | 229,905 | -0.05(-0.43%) |
May 14, 2018 | 10.95 | 11.10 | 10.86 | 11.05 | 194,329 | +0.19(+1.75%) |
May 11, 2018 | 10.91 | 11.00 | 10.76 | 10.86 | 227,476 | -0.05(-0.43%) |
May 10, 2018 | 10.95 | 11.05 | 10.86 | 10.91 | 258,680 | +0.05(+0.44%) |
May 09, 2018 | 11.10 | 11.10 | 10.67 | 10.86 | 251,350 | -0.14(-1.29%) |
May 08, 2018 | 10.81 | 11.12 | 10.81 | 11.00 | 400,627 | +0.05(+0.43%) |
May 07, 2018 | 11.29 | 11.33 | 10.81 | 10.95 | 415,300 | +0.00(+0.00%) |
May 04, 2018 | 10.38 | 11.19 | 10.29 | 10.95 | 370,757 | +0.57(+5.48%) |
May 03, 2018 | 9.626 | 10.72 | 9.531 | 10.38 | 808,700 | +1.09(+11.73%) |
May 02, 2018 | 9.389 | 9.531 | 9.246 | 9.294 | 165,539 | +0.00(+0.00%) |
May 01, 2018 | 9.389 | 9.531 | 9.082 | 9.294 | 202,563 | -0.24(-2.49%) |
Apr 30, 2018 | 9.768 | 9.815 | 9.341 | 9.531 | 187,042 | -0.24(-2.43%) |
Apr 27, 2018 | 9.863 | 9.958 | 9.483 | 9.768 | 177,395 | +0.00(+0.00%) |
Apr 26, 2018 | 9.720 | 9.958 | 9.578 | 9.768 | 308,629 | +0.05(+0.49%) |
Apr 25, 2018 | 9.389 | 9.768 | 9.246 | 9.720 | 264,040 | +0.33(+3.54%) |
Apr 24, 2018 | 9.578 | 9.863 | 9.128 | 9.389 | 218,157 | -0.09(-1.00%) |
Apr 23, 2018 | 9.626 | 9.673 | 9.199 | 9.483 | 265,273 | -0.14(-1.48%) |
Apr 20, 2018 | 9.768 | 9.768 | 9.246 | 9.626 | 273,085 | -0.19(-1.93%) |
Apr 19, 2018 | 9.436 | 9.958 | 9.341 | 9.815 | 321,279 | +0.43(+4.55%) |
Apr 18, 2018 | 9.389 | 9.768 | 9.317 | 9.389 | 278,505 | +0.14(+1.54%) |
Apr 17, 2018 | 9.009 | 9.389 | 8.962 | 9.246 | 247,391 | +0.28(+3.17%) |
Apr 16, 2018 | 8.820 | 9.009 | 8.345 | 8.962 | 261,178 | +0.24(+2.72%) |
Apr 13, 2018 | 9.057 | 9.057 | 8.582 | 8.725 | 254,907 | -0.19(-2.13%) |
Apr 12, 2018 | 8.488 | 9.104 | 8.322 | 8.914 | 298,186 | +0.52(+6.21%) |
Apr 11, 2018 | 8.298 | 8.440 | 8.156 | 8.393 | 227,484 | +0.09(+1.14%) |
Apr 10, 2018 | 8.345 | 8.535 | 8.156 | 8.298 | 253,714 | +0.24(+2.94%) |
Apr 09, 2018 | 7.871 | 8.251 | 7.682 | 8.061 | 262,385 | +0.33(+4.29%) |
Apr 06, 2018 | 8.203 | 8.345 | 7.539 | 7.729 | 411,138 | -0.62(-7.39%) |
Apr 05, 2018 | 8.061 | 8.582 | 7.919 | 8.345 | 440,245 | +0.47(+6.02%) |
Apr 04, 2018 | 7.729 | 7.966 | 7.492 | 7.871 | 451,501 | +0.14(+1.84%) |
Apr 03, 2018 | 7.776 | 7.919 | 7.492 | 7.729 | 240,694 | +0.05(+0.62%) |
Apr 02, 2018 | 7.682 | 8.013 | 7.587 | 7.682 | 605,395 | -0.05(-0.61%) |
Mar 29, 2018 | 7.729 | 7.729 | 7.729 | 0 | +0.14(+1.87%) | |
Mar 28, 2018 | 7.492 | 7.682 | 7.444 | 7.587 | 197,444 | +0.09(+1.27%) |
Mar 27, 2018 | 7.824 | 8.013 | 7.444 | 7.492 | 334,012 | -0.28(-3.66%) |
Mar 26, 2018 | 7.729 | 7.871 | 7.444 | 7.776 | 459,934 | +0.28(+3.80%) |
Mar 23, 2018 | 7.919 | 7.919 | 7.492 | 7.492 | 346,332 | -0.38(-4.82%) |
Mar 22, 2018 | 8.203 | 8.488 | 7.824 | 7.871 | 322,071 | -0.52(-6.21%) |
Mar 21, 2018 | 8.108 | 8.630 | 8.013 | 8.393 | 162,782 | +0.28(+3.51%) |
Mar 20, 2018 | 8.535 | 8.582 | 8.061 | 8.108 | 159,468 | -0.33(-3.93%) |
Mar 19, 2018 | 8.725 | 8.772 | 8.203 | 8.440 | 265,306 | -0.38(-4.30%) |
Mar 16, 2018 | 8.535 | 8.867 | 8.393 | 8.820 | 266,356 | +0.24(+2.76%) |
Mar 15, 2018 | 8.772 | 8.772 | 8.345 | 8.582 | 246,113 | -0.09(-1.09%) |
Mar 14, 2018 | 9.341 | 9.341 | 8.440 | 8.677 | 403,615 | -0.57(-6.15%) |
Mar 13, 2018 | 9.673 | 9.815 | 9.104 | 9.246 | 226,215 | -0.43(-4.41%) |
Mar 12, 2018 | 9.389 | 9.744 | 9.341 | 9.673 | 266,499 | +0.33(+3.55%) |
Mar 09, 2018 | 9.673 | 9.692 | 9.151 | 9.341 | 264,283 | -0.19(-1.99%) |
Mar 08, 2018 | 9.673 | 10.10 | 9.104 | 9.531 | 304,808 | -0.09(-0.99%) |
Mar 07, 2018 | 9.635 | 9.626 | 362,505 | +0.81(+9.14%) | ||
Mar 06, 2018 | 8.820 | 9.483 | 8.582 | 8.820 | 578,573 | -0.76(-7.92%) |
Mar 05, 2018 | 9.531 | 9.720 | 9.389 | 9.578 | 192,707 | -0.09(-0.98%) |
Mar 02, 2018 | 9.815 | 9.910 | 9.483 | 9.673 | 231,636 | -0.19(-1.92%) |