Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.17 | 19.10 | 16.17 | 17.85 | 7,357,596 | +1.78(+11.08%) |
May 30, 2018 | 15.75 | 16.37 | 15.57 | 16.07 | 3,917,502 | +0.34(+2.16%) |
May 29, 2018 | 15.19 | 16.15 | 15.11 | 15.73 | 2,700,407 | +0.44(+2.88%) |
May 25, 2018 | 15.29 | 15.29 | 15.29 | 0 | -1.39(-8.33%) | |
May 24, 2018 | 16.20 | 17.22 | 16.01 | 16.68 | 4,964,327 | +0.38(+2.33%) |
May 23, 2018 | 14.50 | 16.42 | 14.38 | 16.30 | 4,768,762 | +1.76(+12.10%) |
May 22, 2018 | 14.82 | 15.23 | 14.50 | 14.54 | 2,527,222 | -0.19(-1.29%) |
May 21, 2018 | 14.20 | 14.90 | 13.73 | 14.73 | 2,174,680 | +0.61(+4.32%) |
May 18, 2018 | 14.39 | 14.81 | 14.08 | 14.12 | 2,103,282 | -0.24(-1.67%) |
May 17, 2018 | 13.69 | 14.45 | 13.64 | 14.36 | 4,373,921 | +0.67(+4.89%) |
May 16, 2018 | 13.69 | 13.79 | 13.17 | 13.69 | 2,326,958 | +0.02(+0.15%) |
May 15, 2018 | 13.52 | 14.08 | 13.25 | 13.67 | 2,169,787 | +0.00(+0.00%) |
May 14, 2018 | 14.38 | 14.53 | 13.45 | 13.67 | 2,572,227 | -0.39(-2.77%) |
May 11, 2018 | 12.93 | 14.86 | 12.90 | 14.06 | 4,330,502 | +1.13(+8.74%) |
May 10, 2018 | 13.19 | 13.82 | 12.70 | 12.93 | 3,987,672 | -0.19(-1.45%) |
May 09, 2018 | 12.26 | 13.43 | 12.22 | 13.12 | 4,556,296 | +0.74(+5.98%) |
May 08, 2018 | 12.60 | 12.83 | 12.33 | 12.38 | 2,687,860 | -0.19(-1.51%) |
May 07, 2018 | 12.17 | 13.04 | 11.95 | 12.57 | 5,909,090 | +0.57(+4.75%) |
May 04, 2018 | 11.51 | 12.50 | 11.17 | 12.00 | 3,960,250 | +0.38(+3.27%) |
May 03, 2018 | 11.92 | 12.38 | 10.86 | 11.62 | 5,519,790 | -0.69(-5.61%) |
May 02, 2018 | 12.70 | 13.27 | 11.53 | 12.31 | 6,585,323 | -0.72(-5.53%) |
May 01, 2018 | 10.14 | 13.86 | 9.580 | 13.03 | 14,215,257 | +3.26(+33.37%) |
Apr 30, 2018 | 10.18 | 10.44 | 9.650 | 9.770 | 3,647,275 | -0.57(-5.51%) |
Apr 27, 2018 | 9.930 | 10.43 | 9.770 | 10.34 | 3,751,638 | +0.35(+3.50%) |
Apr 26, 2018 | 10.04 | 10.32 | 9.510 | 9.990 | 4,488,123 | -0.24(-2.35%) |
Apr 25, 2018 | 9.930 | 10.93 | 9.900 | 10.23 | 7,728,442 | +0.21(+2.10%) |
Apr 24, 2018 | 9.270 | 10.22 | 9.270 | 10.02 | 6,504,967 | +0.72(+7.74%) |
Apr 23, 2018 | 9.290 | 9.550 | 8.870 | 9.300 | 3,691,885 | -0.01(-0.11%) |
Apr 20, 2018 | 9.080 | 9.530 | 8.800 | 9.310 | 4,423,078 | +0.12(+1.31%) |
Apr 19, 2018 | 8.760 | 9.210 | 7.880 | 9.190 | 7,298,253 | +0.12(+1.32%) |
Apr 18, 2018 | 8.740 | 9.300 | 8.080 | 9.070 | 6,822,585 | -0.04(-0.44%) |
Apr 17, 2018 | 8.400 | 9.700 | 8.350 | 9.110 | 13,428,390 | +0.70(+8.32%) |
Apr 16, 2018 | 7.140 | 8.550 | 7.110 | 8.410 | 6,729,337 | +1.33(+18.79%) |
Apr 13, 2018 | 6.890 | 7.350 | 6.550 | 7.080 | 3,214,759 | +0.14(+2.02%) |
Apr 12, 2018 | 6.390 | 7.100 | 6.220 | 6.940 | 2,982,912 | +0.53(+8.27%) |
Apr 11, 2018 | 6.430 | 7.000 | 6.114 | 6.410 | 3,432,383 | +0.00(+0.00%) |
Apr 10, 2018 | 5.850 | 6.515 | 5.350 | 6.410 | 2,848,406 | +0.64(+11.09%) |
Apr 09, 2018 | 5.090 | 5.860 | 5.081 | 5.770 | 2,751,741 | +0.64(+12.48%) |
Apr 06, 2018 | 4.810 | 5.190 | 4.550 | 5.130 | 2,385,385 | +0.26(+5.34%) |
Apr 05, 2018 | 4.080 | 4.985 | 4.080 | 4.870 | 1,956,209 | +0.84(+20.84%) |
Apr 04, 2018 | 3.640 | 4.050 | 3.580 | 4.030 | 609,469 | +0.35(+9.51%) |
Apr 03, 2018 | 3.640 | 3.760 | 3.620 | 3.680 | 288,549 | +0.07(+1.94%) |
Apr 02, 2018 | 3.740 | 3.795 | 3.550 | 3.610 | 361,995 | -0.15(-3.99%) |
Mar 29, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.01(+0.27%) | |
Mar 28, 2018 | 3.990 | 4.060 | 3.730 | 3.750 | 510,950 | -0.20(-5.06%) |
Mar 27, 2018 | 4.210 | 4.260 | 3.940 | 3.950 | 466,796 | -0.24(-5.73%) |
Mar 26, 2018 | 4.450 | 4.490 | 4.160 | 4.190 | 646,727 | -0.24(-5.42%) |
Mar 23, 2018 | 4.640 | 4.690 | 4.410 | 4.430 | 545,410 | -0.17(-3.70%) |
Mar 22, 2018 | 4.720 | 4.770 | 4.580 | 4.600 | 343,914 | -0.16(-3.36%) |
Mar 21, 2018 | 4.690 | 4.865 | 4.670 | 4.760 | 285,042 | +0.06(+1.28%) |
Mar 20, 2018 | 4.820 | 4.970 | 4.660 | 4.700 | 403,904 | -0.15(-3.09%) |
Mar 19, 2018 | 4.840 | 4.910 | 4.695 | 4.850 | 409,005 | -0.05(-1.02%) |
Mar 16, 2018 | 4.740 | 4.945 | 4.600 | 4.900 | 1,902,085 | +0.14(+2.94%) |
Mar 15, 2018 | 4.900 | 5.000 | 4.650 | 4.760 | 620,866 | -0.17(-3.45%) |
Mar 14, 2018 | 4.820 | 5.050 | 4.820 | 4.930 | 707,397 | +0.10(+2.07%) |
Mar 13, 2018 | 4.970 | 5.135 | 4.800 | 4.830 | 797,775 | -0.15(-3.01%) |
Mar 12, 2018 | 4.900 | 5.090 | 4.830 | 4.980 | 727,455 | +0.12(+2.47%) |
Mar 09, 2018 | 4.760 | 4.980 | 4.690 | 4.860 | 1,012,790 | +0.16(+3.40%) |
Mar 08, 2018 | 4.570 | 4.770 | 4.350 | 4.700 | 691,292 | +0.10(+2.17%) |
Mar 07, 2018 | 4.400 | 4.600 | 1,416,825 | -0.33(-6.69%) | ||
Mar 06, 2018 | 4.900 | 5.390 | 4.810 | 4.930 | 2,633,649 | +0.03(+0.61%) |
Mar 05, 2018 | 4.790 | 4.950 | 4.689 | 4.900 | 1,484,482 | +0.14(+2.94%) |
Mar 02, 2018 | 4.650 | 4.820 | 4.200 | 4.760 | 2,317,137 | +0.08(+1.71%) |