Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.80 | 14.50 | 13.55 | 14.25 | 252,982 | +0.50(+3.64%) |
May 30, 2018 | 13.75 | 13.75 | 13.50 | 13.75 | 154,974 | +0.20(+1.48%) |
May 29, 2018 | 13.05 | 13.65 | 13.05 | 13.55 | 301,647 | +0.55(+4.23%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
May 24, 2018 | 13.00 | 13.40 | 12.20 | 13.10 | 1,558,555 | -0.85(-6.09%) |
May 23, 2018 | 13.90 | 15.20 | 13.60 | 13.95 | 412,176 | +0.25(+1.82%) |
May 22, 2018 | 14.50 | 14.50 | 13.45 | 13.70 | 388,807 | -0.95(-6.48%) |
May 21, 2018 | 14.55 | 14.95 | 14.30 | 14.65 | 294,111 | +0.75(+5.40%) |
May 18, 2018 | 18.00 | 18.00 | 13.35 | 13.90 | 1,327,316 | -2.90(-17.26%) |
May 17, 2018 | 12.40 | 17.34 | 11.70 | 16.80 | 1,321,767 | +4.95(+41.77%) |
May 16, 2018 | 11.40 | 11.95 | 11.25 | 11.85 | 229,704 | +0.90(+8.22%) |
May 15, 2018 | 11.00 | 11.20 | 10.60 | 10.95 | 117,951 | +0.20(+1.86%) |
May 14, 2018 | 10.10 | 11.20 | 10.00 | 10.75 | 179,719 | +0.75(+7.50%) |
May 11, 2018 | 9.350 | 10.00 | 9.155 | 10.00 | 53,138 | +0.75(+8.11%) |
May 10, 2018 | 9.950 | 9.950 | 9.250 | 9.250 | 108,258 | -0.60(-6.09%) |
May 09, 2018 | 9.400 | 10.15 | 9.300 | 9.850 | 147,004 | +0.65(+7.07%) |
May 08, 2018 | 9.100 | 9.250 | 9.000 | 9.200 | 43,949 | +0.00(+0.00%) |
May 07, 2018 | 8.500 | 9.300 | 8.250 | 9.200 | 195,919 | +0.70(+8.24%) |
May 04, 2018 | 8.400 | 8.700 | 8.250 | 8.500 | 104,460 | +0.20(+2.41%) |
May 03, 2018 | 8.600 | 8.600 | 8.200 | 8.300 | 83,595 | -0.35(-4.05%) |
May 02, 2018 | 8.650 | 8.900 | 8.550 | 8.650 | 74,486 | -0.10(-1.14%) |
May 01, 2018 | 8.850 | 8.850 | 8.300 | 8.750 | 72,478 | -0.05(-0.57%) |
Apr 30, 2018 | 9.100 | 9.400 | 8.600 | 8.800 | 64,052 | -0.35(-3.83%) |
Apr 27, 2018 | 9.450 | 9.600 | 8.950 | 9.150 | 66,036 | +0.05(+0.55%) |
Apr 26, 2018 | 9.400 | 9.500 | 8.800 | 9.100 | 92,605 | -0.30(-3.19%) |
Apr 25, 2018 | 8.950 | 9.545 | 8.950 | 9.400 | 77,076 | +0.50(+5.62%) |
Apr 24, 2018 | 10.00 | 10.04 | 8.900 | 8.900 | 128,674 | -1.05(-10.55%) |
Apr 23, 2018 | 10.45 | 10.45 | 9.500 | 9.950 | 63,748 | -0.50(-4.78%) |
Apr 20, 2018 | 10.25 | 10.60 | 10.15 | 10.45 | 34,327 | +0.15(+1.46%) |
Apr 19, 2018 | 11.20 | 11.25 | 10.20 | 10.30 | 39,247 | -0.85(-7.62%) |
Apr 18, 2018 | 10.75 | 11.40 | 10.75 | 11.15 | 113,620 | +0.30(+2.76%) |
Apr 17, 2018 | 11.05 | 11.45 | 10.80 | 10.85 | 139,583 | -0.15(-1.36%) |
Apr 16, 2018 | 11.05 | 11.35 | 10.90 | 11.00 | 96,156 | +0.15(+1.38%) |
Apr 13, 2018 | 10.30 | 11.00 | 10.25 | 10.85 | 72,088 | +0.65(+6.37%) |
Apr 12, 2018 | 10.10 | 10.30 | 9.998 | 10.20 | 77,292 | +0.15(+1.49%) |
Apr 11, 2018 | 10.15 | 10.25 | 10.03 | 10.05 | 37,784 | +0.05(+0.50%) |
Apr 10, 2018 | 9.900 | 10.20 | 9.650 | 10.00 | 42,798 | +0.20(+2.04%) |
Apr 09, 2018 | 9.100 | 9.900 | 9.100 | 9.800 | 52,303 | +0.70(+7.69%) |
Apr 06, 2018 | 10.10 | 10.30 | 9.100 | 9.100 | 64,458 | -1.20(-11.65%) |
Apr 05, 2018 | 10.25 | 10.40 | 10.11 | 10.30 | 30,593 | -0.05(-0.48%) |
Apr 04, 2018 | 10.25 | 10.45 | 10.00 | 10.35 | 64,106 | +0.10(+0.98%) |
Apr 03, 2018 | 10.05 | 10.55 | 9.950 | 10.25 | 85,847 | +0.15(+1.49%) |
Apr 02, 2018 | 9.750 | 10.20 | 9.700 | 10.10 | 73,677 | +0.25(+2.54%) |
Mar 29, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.50(+5.35%) | |
Mar 28, 2018 | 9.728 | 9.900 | 9.150 | 9.350 | 42,373 | -0.20(-2.09%) |
Mar 27, 2018 | 10.10 | 10.45 | 9.510 | 9.550 | 94,536 | -0.60(-5.91%) |
Mar 26, 2018 | 10.05 | 10.15 | 9.800 | 10.15 | 35,766 | +0.05(+0.50%) |
Mar 23, 2018 | 9.950 | 10.20 | 9.600 | 10.10 | 65,330 | +0.10(+1.00%) |
Mar 22, 2018 | 9.450 | 10.25 | 9.450 | 10.00 | 173,675 | +0.50(+5.26%) |
Mar 21, 2018 | 9.500 | 9.600 | 9.050 | 9.500 | 93,598 | +0.20(+2.15%) |
Mar 20, 2018 | 9.500 | 9.550 | 9.000 | 9.300 | 65,605 | -0.20(-2.11%) |
Mar 19, 2018 | 9.200 | 9.550 | 9.050 | 9.500 | 28,340 | +0.30(+3.26%) |
Mar 16, 2018 | 9.450 | 9.600 | 8.950 | 9.200 | 91,630 | -0.25(-2.65%) |
Mar 15, 2018 | 9.550 | 9.750 | 9.350 | 9.450 | 84,220 | -0.05(-0.53%) |
Mar 14, 2018 | 9.400 | 9.675 | 9.250 | 9.500 | 53,125 | +0.10(+1.06%) |
Mar 13, 2018 | 9.100 | 9.525 | 8.900 | 9.400 | 67,212 | +0.45(+5.03%) |
Mar 12, 2018 | 9.700 | 9.700 | 8.750 | 8.950 | 118,932 | -0.80(-8.21%) |
Mar 09, 2018 | 9.800 | 9.900 | 9.600 | 9.750 | 39,102 | -0.05(-0.51%) |
Mar 08, 2018 | 9.650 | 9.850 | 9.471 | 9.800 | 32,327 | +0.25(+2.62%) |
Mar 07, 2018 | 9.350 | 9.700 | 9.055 | 9.550 | 38,519 | +0.20(+2.14%) |
Mar 06, 2018 | 9.600 | 9.600 | 9.050 | 9.350 | 35,646 | -0.10(-1.06%) |
Mar 05, 2018 | 9.250 | 9.500 | 9.250 | 9.450 | 28,254 | +0.15(+1.61%) |
Mar 02, 2018 | 9.200 | 9.350 | 9.150 | 9.300 | 27,462 | +0.00(+0.00%) |