Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.240 | 8.680 | 8.230 | 8.540 | 271,722 | +0.29(+3.52%) |
May 30, 2018 | 8.390 | 8.502 | 8.190 | 8.250 | 276,721 | -0.06(-0.72%) |
May 29, 2018 | 8.380 | 8.450 | 8.120 | 8.310 | 201,537 | -0.12(-1.42%) |
May 25, 2018 | 8.430 | 8.430 | 8.430 | 0 | -0.08(-0.94%) | |
May 24, 2018 | 8.140 | 8.580 | 8.100 | 8.510 | 435,718 | +0.31(+3.78%) |
May 23, 2018 | 8.260 | 8.450 | 8.100 | 8.200 | 478,513 | -0.04(-0.49%) |
May 22, 2018 | 8.500 | 8.578 | 8.130 | 8.240 | 609,699 | -0.27(-3.17%) |
May 21, 2018 | 8.950 | 8.950 | 8.370 | 8.510 | 304,958 | -0.42(-4.70%) |
May 18, 2018 | 9.120 | 9.200 | 8.740 | 8.930 | 490,285 | -0.24(-2.62%) |
May 17, 2018 | 9.500 | 9.672 | 9.130 | 9.170 | 259,474 | -0.30(-3.17%) |
May 16, 2018 | 9.750 | 9.900 | 9.390 | 9.470 | 261,635 | -0.28(-2.87%) |
May 15, 2018 | 8.930 | 9.790 | 8.505 | 9.750 | 781,813 | +0.69(+7.62%) |
May 14, 2018 | 9.240 | 9.310 | 8.550 | 9.060 | 402,825 | -0.13(-1.41%) |
May 11, 2018 | 9.360 | 9.390 | 9.070 | 9.190 | 260,981 | -0.18(-1.92%) |
May 10, 2018 | 9.750 | 9.750 | 9.310 | 9.370 | 265,721 | -0.36(-3.70%) |
May 09, 2018 | 9.550 | 9.810 | 9.430 | 9.730 | 120,194 | +0.20(+2.10%) |
May 08, 2018 | 9.750 | 9.800 | 9.350 | 9.530 | 471,168 | -0.21(-2.16%) |
May 07, 2018 | 9.720 | 9.880 | 9.640 | 9.740 | 185,700 | +0.01(+0.10%) |
May 04, 2018 | 9.710 | 9.850 | 9.590 | 9.730 | 93,349 | -0.03(-0.31%) |
May 03, 2018 | 9.800 | 9.910 | 9.480 | 9.760 | 197,042 | -0.04(-0.41%) |
May 02, 2018 | 9.910 | 10.10 | 9.800 | 9.800 | 118,084 | -0.13(-1.31%) |
May 01, 2018 | 9.880 | 9.960 | 9.630 | 9.930 | 99,124 | +0.05(+0.51%) |
Apr 30, 2018 | 9.960 | 9.990 | 9.740 | 9.880 | 125,889 | -0.02(-0.20%) |
Apr 27, 2018 | 10.02 | 10.20 | 9.572 | 9.900 | 193,490 | -0.11(-1.10%) |
Apr 26, 2018 | 10.05 | 10.25 | 9.880 | 10.01 | 108,259 | +0.01(+0.10%) |
Apr 25, 2018 | 10.05 | 10.15 | 9.270 | 10.00 | 197,537 | -0.04(-0.40%) |
Apr 24, 2018 | 10.40 | 10.45 | 9.710 | 10.04 | 410,238 | -0.42(-4.02%) |
Apr 23, 2018 | 10.76 | 10.87 | 10.38 | 10.46 | 148,701 | -0.31(-2.88%) |
Apr 20, 2018 | 10.52 | 10.88 | 10.46 | 10.77 | 187,764 | +0.17(+1.60%) |
Apr 19, 2018 | 10.77 | 10.88 | 10.51 | 10.60 | 160,645 | -0.17(-1.58%) |
Apr 18, 2018 | 10.94 | 11.11 | 10.74 | 10.77 | 187,734 | -0.13(-1.19%) |
Apr 17, 2018 | 10.43 | 10.96 | 10.31 | 10.90 | 243,224 | +0.52(+5.01%) |
Apr 16, 2018 | 10.72 | 10.72 | 10.36 | 10.38 | 176,659 | -0.29(-2.72%) |
Apr 13, 2018 | 10.61 | 10.77 | 10.53 | 10.67 | 151,420 | +0.07(+0.66%) |
Apr 12, 2018 | 10.82 | 10.83 | 10.39 | 10.60 | 174,208 | -0.19(-1.76%) |
Apr 11, 2018 | 10.69 | 11.00 | 10.51 | 10.79 | 235,904 | +0.07(+0.65%) |
Apr 10, 2018 | 10.58 | 10.89 | 10.52 | 10.72 | 167,871 | +0.21(+2.00%) |
Apr 09, 2018 | 10.54 | 10.80 | 10.48 | 10.51 | 129,113 | +0.05(+0.48%) |
Apr 06, 2018 | 11.00 | 11.02 | 10.23 | 10.46 | 233,541 | -0.55(-5.00%) |
Apr 05, 2018 | 10.72 | 11.15 | 10.56 | 11.01 | 395,913 | +0.36(+3.38%) |
Apr 04, 2018 | 10.29 | 10.74 | 10.05 | 10.65 | 278,856 | +0.27(+2.60%) |
Apr 03, 2018 | 10.64 | 11.02 | 10.12 | 10.38 | 564,681 | -0.17(-1.61%) |
Apr 02, 2018 | 11.37 | 11.40 | 10.29 | 10.55 | 419,295 | -0.92(-8.02%) |
Mar 29, 2018 | 11.47 | 11.47 | 11.47 | 0 | +0.31(+2.78%) | |
Mar 28, 2018 | 10.79 | 11.26 | 10.62 | 11.16 | 433,964 | +0.43(+4.01%) |
Mar 27, 2018 | 10.96 | 11.21 | 10.43 | 10.73 | 374,692 | -0.24(-2.19%) |
Mar 26, 2018 | 11.40 | 11.45 | 10.72 | 10.97 | 276,434 | -0.28(-2.49%) |
Mar 23, 2018 | 11.52 | 11.89 | 11.24 | 11.25 | 128,522 | -0.27(-2.34%) |
Mar 22, 2018 | 11.55 | 11.86 | 11.40 | 11.52 | 108,125 | -0.08(-0.69%) |
Mar 21, 2018 | 11.45 | 11.81 | 11.33 | 11.60 | 133,027 | +0.08(+0.69%) |
Mar 20, 2018 | 11.34 | 11.65 | 11.15 | 11.52 | 125,552 | +0.19(+1.68%) |
Mar 19, 2018 | 11.49 | 11.49 | 11.10 | 11.33 | 228,863 | -0.23(-1.99%) |
Mar 16, 2018 | 11.22 | 12.00 | 11.04 | 11.56 | 1,638,268 | +0.34(+3.03%) |
Mar 15, 2018 | 11.90 | 11.95 | 11.18 | 11.22 | 163,577 | -0.70(-5.87%) |
Mar 14, 2018 | 11.88 | 12.16 | 11.65 | 11.92 | 390,828 | +0.06(+0.51%) |
Mar 13, 2018 | 12.38 | 12.40 | 11.58 | 11.86 | 380,211 | -0.37(-3.03%) |
Mar 12, 2018 | 12.02 | 12.37 | 12.00 | 12.23 | 392,503 | +0.22(+1.83%) |
Mar 09, 2018 | 12.19 | 12.21 | 11.99 | 12.01 | 175,164 | -0.12(-0.99%) |
Mar 08, 2018 | 12.36 | 12.55 | 11.77 | 12.13 | 555,575 | -0.21(-1.70%) |
Mar 07, 2018 | 12.05 | 12.68 | 11.94 | 12.34 | 297,365 | +0.25(+2.07%) |
Mar 06, 2018 | 12.35 | 12.35 | 11.97 | 12.09 | 270,715 | -0.25(-2.03%) |
Mar 05, 2018 | 12.00 | 12.49 | 11.99 | 12.34 | 452,902 | +0.29(+2.41%) |
Mar 02, 2018 | 12.00 | 12.17 | 11.78 | 12.05 | 640,286 | -0.05(-0.41%) |