Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.24 | 13.85 | 12.89 | 13.73 | 125,696 | +0.49(+3.70%) |
May 30, 2018 | 12.63 | 13.30 | 12.53 | 13.24 | 111,873 | +0.62(+4.91%) |
May 29, 2018 | 11.42 | 12.75 | 11.34 | 12.62 | 102,155 | +1.14(+9.93%) |
May 25, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.36(+3.24%) | |
May 24, 2018 | 11.11 | 11.12 | 10.91 | 11.12 | 102,445 | +0.03(+0.27%) |
May 23, 2018 | 11.02 | 11.32 | 10.87 | 11.09 | 137,307 | +0.07(+0.64%) |
May 22, 2018 | 10.94 | 11.13 | 10.82 | 11.02 | 58,093 | +0.14(+1.29%) |
May 21, 2018 | 10.97 | 11.21 | 10.65 | 10.88 | 69,259 | -0.01(-0.09%) |
May 18, 2018 | 10.12 | 10.95 | 10.09 | 10.89 | 95,337 | +0.82(+8.14%) |
May 17, 2018 | 9.820 | 10.17 | 9.539 | 10.07 | 85,535 | +0.26(+2.65%) |
May 16, 2018 | 9.510 | 10.16 | 9.420 | 9.810 | 76,559 | +0.32(+3.37%) |
May 15, 2018 | 9.790 | 10.12 | 9.050 | 9.490 | 47,459 | -0.34(-3.46%) |
May 14, 2018 | 9.910 | 10.59 | 9.790 | 9.830 | 55,140 | -0.02(-0.20%) |
May 11, 2018 | 9.920 | 10.26 | 9.670 | 9.850 | 53,277 | -0.08(-0.81%) |
May 10, 2018 | 9.720 | 10.00 | 9.519 | 9.930 | 49,720 | +0.23(+2.37%) |
May 09, 2018 | 9.720 | 10.05 | 9.680 | 9.700 | 85,938 | +0.00(+0.00%) |
May 08, 2018 | 9.610 | 9.740 | 9.500 | 9.700 | 55,303 | +0.05(+0.52%) |
May 07, 2018 | 9.700 | 9.979 | 9.600 | 9.650 | 32,210 | -0.01(-0.10%) |
May 04, 2018 | 9.400 | 9.740 | 9.270 | 9.660 | 44,455 | +0.24(+2.55%) |
May 03, 2018 | 9.690 | 9.690 | 9.345 | 9.420 | 18,138 | -0.27(-2.79%) |
May 02, 2018 | 9.710 | 9.830 | 9.600 | 9.690 | 39,720 | -0.02(-0.21%) |
May 01, 2018 | 9.520 | 9.740 | 9.320 | 9.710 | 16,924 | +0.11(+1.15%) |
Apr 30, 2018 | 9.790 | 9.880 | 9.550 | 9.600 | 26,656 | -0.15(-1.54%) |
Apr 27, 2018 | 9.830 | 9.830 | 9.580 | 9.750 | 24,436 | -0.05(-0.51%) |
Apr 26, 2018 | 9.840 | 9.930 | 9.750 | 9.800 | 75,765 | -0.01(-0.10%) |
Apr 25, 2018 | 9.970 | 10.11 | 9.750 | 9.810 | 63,763 | -0.16(-1.60%) |
Apr 24, 2018 | 10.50 | 10.50 | 9.940 | 9.970 | 63,886 | -0.41(-3.95%) |
Apr 23, 2018 | 10.56 | 10.83 | 10.32 | 10.38 | 65,156 | -0.18(-1.70%) |
Apr 20, 2018 | 10.65 | 11.12 | 10.52 | 10.56 | 65,047 | -0.09(-0.85%) |
Apr 19, 2018 | 10.84 | 11.03 | 10.64 | 10.65 | 57,991 | -0.22(-2.02%) |
Apr 18, 2018 | 10.85 | 11.04 | 10.71 | 10.87 | 40,787 | +0.06(+0.56%) |
Apr 17, 2018 | 10.89 | 11.05 | 10.68 | 10.81 | 46,545 | -0.02(-0.18%) |
Apr 16, 2018 | 11.16 | 11.20 | 9.930 | 10.83 | 33,857 | -0.27(-2.43%) |
Apr 13, 2018 | 11.11 | 11.17 | 10.62 | 11.10 | 64,499 | +0.01(+0.09%) |
Apr 12, 2018 | 11.04 | 11.23 | 10.90 | 11.09 | 67,275 | +0.07(+0.64%) |
Apr 11, 2018 | 11.17 | 11.35 | 11.00 | 11.02 | 54,245 | -0.19(-1.69%) |
Apr 10, 2018 | 10.62 | 11.33 | 10.61 | 11.21 | 309,015 | +0.74(+7.07%) |
Apr 09, 2018 | 10.16 | 10.85 | 10.08 | 10.47 | 86,429 | +0.35(+3.46%) |
Apr 06, 2018 | 10.81 | 11.16 | 9.680 | 10.12 | 213,107 | -0.79(-7.24%) |
Apr 05, 2018 | 11.35 | 11.46 | 10.77 | 10.91 | 63,332 | -0.36(-3.19%) |
Apr 04, 2018 | 10.93 | 11.74 | 10.93 | 11.27 | 93,738 | +0.18(+1.62%) |
Apr 03, 2018 | 10.86 | 11.39 | 10.61 | 11.09 | 77,626 | +0.23(+2.12%) |
Apr 02, 2018 | 11.44 | 11.44 | 10.77 | 10.86 | 90,822 | -0.67(-5.81%) |
Mar 29, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.35(+3.13%) | |
Mar 28, 2018 | 11.05 | 11.48 | 10.57 | 11.18 | 122,786 | +0.13(+1.18%) |
Mar 27, 2018 | 11.25 | 11.50 | 11.00 | 11.05 | 108,261 | -0.16(-1.43%) |
Mar 26, 2018 | 10.31 | 11.25 | 10.31 | 11.21 | 113,478 | +1.01(+9.90%) |
Mar 23, 2018 | 10.86 | 11.06 | 10.86 | 10.20 | 204,804 | -0.55(-5.12%) |
Mar 22, 2018 | 10.23 | 11.40 | 10.23 | 10.75 | 162,116 | +0.52(+5.08%) |
Mar 21, 2018 | 10.16 | 10.75 | 10.16 | 10.23 | 92,995 | +0.07(+0.69%) |
Mar 20, 2018 | 10.17 | 10.35 | 9.990 | 10.16 | 106,096 | -0.07(-0.68%) |
Mar 19, 2018 | 10.39 | 10.72 | 10.01 | 10.23 | 166,290 | -0.09(-0.87%) |
Mar 16, 2018 | 10.03 | 10.47 | 9.590 | 10.32 | 236,002 | +0.31(+3.10%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.630 | 10.01 | 190,977 | -0.53(-5.03%) |
Mar 14, 2018 | 10.68 | 10.75 | 10.27 | 10.54 | 132,077 | -0.09(-0.85%) |
Mar 13, 2018 | 9.980 | 10.85 | 9.880 | 10.63 | 317,947 | +0.85(+8.69%) |
Mar 12, 2018 | 9.860 | 10.27 | 9.640 | 9.780 | 76,215 | -0.10(-1.01%) |
Mar 09, 2018 | 9.840 | 10.72 | 9.670 | 9.880 | 417,934 | +0.14(+1.44%) |
Mar 08, 2018 | 9.480 | 10.07 | 8.850 | 9.740 | 957,001 | +0.22(+2.31%) |
Mar 07, 2018 | 9.050 | 9.740 | 8.860 | 9.520 | 50,698 | +0.48(+5.31%) |
Mar 06, 2018 | 8.570 | 9.100 | 7.634 | 9.040 | 83,958 | +0.49(+5.73%) |
Mar 05, 2018 | 8.890 | 9.080 | 8.322 | 8.550 | 185,203 | -0.40(-4.47%) |
Mar 02, 2018 | 7.760 | 9.070 | 7.760 | 8.950 | 98,697 | +1.13(+14.45%) |