Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.29 | 15.24 | 13.60 | 14.03 | 2,809,169 | -0.22(-1.54%) |
May 30, 2018 | 13.11 | 14.29 | 13.03 | 14.25 | 1,662,732 | +1.22(+9.36%) |
May 29, 2018 | 14.26 | 14.45 | 11.62 | 13.03 | 3,928,614 | -1.17(-8.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.37(+2.68%) | |
May 24, 2018 | 13.75 | 14.30 | 13.38 | 13.83 | 1,852,102 | +0.08(+0.58%) |
May 23, 2018 | 13.01 | 13.79 | 12.88 | 13.75 | 2,255,511 | +0.74(+5.69%) |
May 22, 2018 | 12.28 | 13.06 | 12.12 | 13.01 | 1,571,212 | +0.72(+5.86%) |
May 21, 2018 | 13.16 | 13.21 | 12.12 | 12.29 | 2,547,946 | -0.54(-4.21%) |
May 18, 2018 | 11.69 | 12.95 | 11.57 | 12.83 | 2,914,847 | +1.14(+9.75%) |
May 17, 2018 | 11.67 | 11.96 | 11.40 | 11.69 | 901,925 | +0.00(+0.00%) |
May 16, 2018 | 11.90 | 11.97 | 11.38 | 11.69 | 1,939,707 | -0.20(-1.68%) |
May 15, 2018 | 10.76 | 12.05 | 10.75 | 11.89 | 3,494,790 | +0.75(+6.68%) |
May 14, 2018 | 9.560 | 11.30 | 9.340 | 11.14 | 7,424,239 | +2.24(+25.22%) |
May 11, 2018 | 8.900 | 9.000 | 8.320 | 8.900 | 2,541,718 | +0.00(+0.00%) |
May 10, 2018 | 8.950 | 9.080 | 8.850 | 8.900 | 1,698,665 | +0.00(+0.00%) |
May 09, 2018 | 8.840 | 9.000 | 8.350 | 8.900 | 1,560,330 | +0.10(+1.14%) |
May 08, 2018 | 8.460 | 8.800 | 8.360 | 8.800 | 1,480,720 | +0.27(+3.17%) |
May 07, 2018 | 8.250 | 8.610 | 8.250 | 8.530 | 1,939,656 | +0.43(+5.31%) |
May 04, 2018 | 8.020 | 8.135 | 7.800 | 8.100 | 1,216,877 | +0.10(+1.25%) |
May 03, 2018 | 7.950 | 8.115 | 7.863 | 8.000 | 992,995 | +0.16(+2.04%) |
May 02, 2018 | 7.750 | 8.270 | 7.680 | 7.840 | 2,409,612 | +0.05(+0.64%) |
May 01, 2018 | 7.650 | 7.939 | 7.640 | 7.790 | 947,031 | +0.16(+2.10%) |
Apr 30, 2018 | 7.810 | 8.060 | 7.430 | 7.630 | 1,182,330 | -0.17(-2.18%) |
Apr 27, 2018 | 7.050 | 7.850 | 7.050 | 7.800 | 2,495,682 | -0.19(-2.38%) |
Apr 26, 2018 | 7.300 | 8.200 | 7.250 | 7.990 | 2,738,544 | +0.76(+10.51%) |
Apr 25, 2018 | 7.050 | 7.400 | 6.820 | 7.230 | 1,254,154 | +0.14(+1.97%) |
Apr 24, 2018 | 7.510 | 7.510 | 6.760 | 7.090 | 1,304,774 | -0.28(-3.80%) |
Apr 23, 2018 | 7.330 | 7.530 | 7.230 | 7.370 | 822,277 | -0.07(-0.94%) |
Apr 20, 2018 | 7.320 | 7.630 | 7.188 | 7.440 | 894,209 | +0.09(+1.22%) |
Apr 19, 2018 | 7.510 | 7.610 | 7.130 | 7.350 | 1,667,016 | -0.21(-2.78%) |
Apr 18, 2018 | 7.640 | 7.730 | 7.400 | 7.560 | 1,380,796 | -0.09(-1.18%) |
Apr 17, 2018 | 7.600 | 7.750 | 7.300 | 7.650 | 1,934,462 | +0.10(+1.32%) |
Apr 16, 2018 | 7.140 | 7.590 | 7.120 | 7.550 | 1,814,520 | +0.44(+6.19%) |
Apr 13, 2018 | 6.950 | 7.400 | 6.760 | 7.110 | 1,718,301 | +0.20(+2.89%) |
Apr 12, 2018 | 7.020 | 7.190 | 6.665 | 6.910 | 2,453,016 | -0.10(-1.43%) |
Apr 11, 2018 | 7.000 | 7.950 | 6.850 | 7.010 | 6,402,989 | +0.00(+0.00%) |
Apr 10, 2018 | 5.950 | 7.220 | 5.910 | 7.010 | 6,694,800 | +1.29(+22.55%) |
Apr 09, 2018 | 5.820 | 5.850 | 5.410 | 5.720 | 1,953,261 | -0.03(-0.52%) |
Apr 06, 2018 | 5.400 | 5.880 | 5.400 | 5.750 | 2,361,714 | +0.23(+4.17%) |
Apr 05, 2018 | 5.410 | 5.600 | 5.300 | 5.520 | 1,755,224 | +0.11(+2.03%) |
Apr 04, 2018 | 5.120 | 5.470 | 5.010 | 5.410 | 2,138,950 | +0.25(+4.84%) |
Apr 03, 2018 | 4.990 | 5.190 | 4.810 | 5.160 | 1,677,740 | +0.26(+5.31%) |
Apr 02, 2018 | 4.980 | 5.150 | 4.750 | 4.900 | 1,536,951 | -0.06(-1.21%) |
Mar 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.20(+4.20%) | |
Mar 28, 2018 | 4.700 | 4.900 | 4.460 | 4.760 | 4,193,329 | +0.25(+5.54%) |
Mar 27, 2018 | 4.140 | 4.590 | 4.000 | 4.510 | 3,568,417 | +0.38(+9.20%) |
Mar 26, 2018 | 4.100 | 4.190 | 3.930 | 4.130 | 1,108,173 | +0.14(+3.51%) |
Mar 23, 2018 | 4.140 | 4.200 | 3.900 | 3.990 | 2,738,769 | +0.20(+5.28%) |
Mar 22, 2018 | 3.690 | 3.875 | 3.670 | 3.790 | 480,080 | +0.09(+2.43%) |
Mar 21, 2018 | 3.760 | 3.970 | 3.695 | 3.700 | 660,637 | -0.09(-2.37%) |
Mar 20, 2018 | 3.850 | 3.880 | 3.700 | 3.790 | 561,571 | -0.05(-1.30%) |
Mar 19, 2018 | 4.050 | 4.090 | 3.720 | 3.840 | 782,165 | -0.20(-4.95%) |
Mar 16, 2018 | 3.900 | 4.141 | 3.840 | 4.040 | 1,759,013 | +0.18(+4.66%) |
Mar 15, 2018 | 3.900 | 3.970 | 3.120 | 3.860 | 484,293 | -0.02(-0.52%) |
Mar 14, 2018 | 3.750 | 3.900 | 3.650 | 3.880 | 686,922 | +0.16(+4.30%) |
Mar 13, 2018 | 3.850 | 3.930 | 3.680 | 3.720 | 604,867 | -0.14(-3.63%) |
Mar 12, 2018 | 3.950 | 3.960 | 3.651 | 3.860 | 1,090,971 | -0.08(-2.03%) |
Mar 09, 2018 | 4.050 | 4.100 | 3.890 | 3.940 | 803,081 | -0.11(-2.72%) |
Mar 08, 2018 | 4.040 | 4.215 | 3.950 | 4.050 | 1,504,046 | +0.08(+2.02%) |
Mar 07, 2018 | 3.910 | 3.970 | 3.810 | 3.970 | 1,118,628 | +0.02(+0.51%) |
Mar 06, 2018 | 3.890 | 4.100 | 3.810 | 3.950 | 1,637,034 | +0.07(+1.80%) |
Mar 05, 2018 | 3.930 | 4.280 | 3.760 | 3.880 | 4,177,792 | -0.01(-0.26%) |
Mar 02, 2018 | 3.430 | 4.220 | 3.201 | 3.890 | 5,006,819 | +0.50(+14.75%) |