Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.340 | 5.520 | 5.250 | 5.450 | 461,141 | +0.08(+1.49%) |
May 30, 2018 | 5.520 | 5.610 | 5.280 | 5.370 | 542,379 | -0.15(-2.72%) |
May 29, 2018 | 5.610 | 5.665 | 5.310 | 5.520 | 1,033,446 | -0.03(-0.54%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.42%) | |
May 24, 2018 | 6.010 | 6.480 | 5.000 | 5.630 | 7,631,656 | -6.79(-54.67%) |
May 23, 2018 | 12.88 | 13.05 | 11.79 | 12.42 | 825,846 | -0.31(-2.44%) |
May 22, 2018 | 12.01 | 12.90 | 12.01 | 12.73 | 493,901 | +0.72(+6.00%) |
May 21, 2018 | 11.78 | 12.30 | 11.78 | 12.01 | 300,487 | +0.29(+2.47%) |
May 18, 2018 | 11.07 | 11.85 | 11.02 | 11.72 | 251,146 | +0.69(+6.26%) |
May 17, 2018 | 10.85 | 11.12 | 10.70 | 11.03 | 164,899 | +0.16(+1.47%) |
May 16, 2018 | 10.75 | 11.02 | 10.66 | 10.87 | 233,596 | +0.12(+1.12%) |
May 15, 2018 | 11.14 | 11.20 | 10.58 | 10.75 | 210,907 | -0.38(-3.41%) |
May 14, 2018 | 10.90 | 11.20 | 10.75 | 11.13 | 291,575 | +0.23(+2.11%) |
May 11, 2018 | 10.72 | 10.94 | 10.65 | 10.90 | 394,905 | +0.18(+1.68%) |
May 10, 2018 | 10.93 | 11.15 | 10.70 | 10.72 | 332,271 | -0.25(-2.28%) |
May 09, 2018 | 11.56 | 11.56 | 10.82 | 10.97 | 271,093 | -0.31(-2.75%) |
May 08, 2018 | 11.27 | 11.32 | 11.13 | 11.28 | 231,575 | -0.01(-0.09%) |
May 07, 2018 | 11.32 | 11.51 | 11.25 | 11.29 | 198,449 | -0.03(-0.27%) |
May 04, 2018 | 11.25 | 11.45 | 11.11 | 11.32 | 164,789 | +0.07(+0.62%) |
May 03, 2018 | 11.39 | 11.56 | 11.00 | 11.25 | 199,604 | -0.21(-1.83%) |
May 02, 2018 | 11.41 | 11.70 | 11.41 | 11.46 | 207,390 | -0.14(-1.21%) |
May 01, 2018 | 12.14 | 12.16 | 11.36 | 11.60 | 237,737 | -0.56(-4.61%) |
Apr 30, 2018 | 12.31 | 12.42 | 12.05 | 12.16 | 195,608 | +0.08(+0.66%) |
Apr 27, 2018 | 11.54 | 12.29 | 11.50 | 12.08 | 291,779 | +0.58(+5.04%) |
Apr 26, 2018 | 11.32 | 11.70 | 11.23 | 11.50 | 100,671 | +0.23(+2.04%) |
Apr 25, 2018 | 11.68 | 11.83 | 11.18 | 11.27 | 135,413 | -0.41(-3.51%) |
Apr 24, 2018 | 11.77 | 12.15 | 11.64 | 11.68 | 142,299 | -0.01(-0.09%) |
Apr 23, 2018 | 11.49 | 11.82 | 11.33 | 11.69 | 136,088 | +0.20(+1.74%) |
Apr 20, 2018 | 11.41 | 11.63 | 11.11 | 11.49 | 144,138 | -0.01(-0.09%) |
Apr 19, 2018 | 11.60 | 12.11 | 11.43 | 11.50 | 171,817 | +0.05(+0.44%) |
Apr 18, 2018 | 11.82 | 12.00 | 11.25 | 11.45 | 321,032 | -0.35(-2.97%) |
Apr 17, 2018 | 11.54 | 12.00 | 11.45 | 11.80 | 201,959 | +0.31(+2.70%) |
Apr 16, 2018 | 11.04 | 11.57 | 11.00 | 11.49 | 214,666 | +0.47(+4.26%) |
Apr 13, 2018 | 11.06 | 11.25 | 10.81 | 11.02 | 97,061 | +0.06(+0.55%) |
Apr 12, 2018 | 10.92 | 11.01 | 10.75 | 10.96 | 285,539 | -0.06(-0.54%) |
Apr 11, 2018 | 10.62 | 11.18 | 10.62 | 11.02 | 140,324 | +0.35(+3.28%) |
Apr 10, 2018 | 10.49 | 11.04 | 10.36 | 10.67 | 186,298 | +0.23(+2.20%) |
Apr 09, 2018 | 10.20 | 10.54 | 10.04 | 10.44 | 141,219 | +0.25(+2.45%) |
Apr 06, 2018 | 10.54 | 10.65 | 10.11 | 10.19 | 131,827 | -0.39(-3.69%) |
Apr 05, 2018 | 11.00 | 11.01 | 10.51 | 10.58 | 113,125 | -0.37(-3.38%) |
Apr 04, 2018 | 10.60 | 11.04 | 10.34 | 10.95 | 161,898 | +0.28(+2.62%) |
Apr 03, 2018 | 10.93 | 12.01 | 10.58 | 10.67 | 193,944 | -0.15(-1.39%) |
Apr 02, 2018 | 11.01 | 11.17 | 10.80 | 10.82 | 125,398 | -0.19(-1.73%) |
Mar 29, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Mar 28, 2018 | 10.90 | 11.14 | 10.57 | 10.73 | 161,590 | -0.13(-1.20%) |
Mar 27, 2018 | 11.18 | 11.75 | 10.81 | 10.86 | 218,727 | -0.26(-2.34%) |
Mar 26, 2018 | 10.96 | 11.34 | 10.72 | 11.12 | 216,978 | +0.31(+2.87%) |
Mar 23, 2018 | 10.96 | 11.39 | 10.77 | 10.81 | 186,509 | -0.26(-2.35%) |
Mar 22, 2018 | 11.81 | 12.14 | 10.85 | 11.07 | 352,776 | -0.79(-6.66%) |
Mar 21, 2018 | 11.20 | 12.13 | 11.20 | 11.86 | 246,000 | +0.66(+5.89%) |
Mar 20, 2018 | 11.11 | 11.58 | 10.94 | 11.20 | 228,662 | +0.12(+1.08%) |
Mar 19, 2018 | 11.13 | 11.53 | 10.91 | 11.08 | 347,451 | -0.04(-0.36%) |
Mar 16, 2018 | 10.53 | 11.58 | 10.45 | 11.12 | 274,637 | +0.60(+5.70%) |
Mar 15, 2018 | 11.06 | 11.08 | 10.45 | 10.52 | 342,131 | -0.44(-4.01%) |
Mar 14, 2018 | 10.40 | 11.60 | 10.40 | 10.96 | 630,974 | +0.58(+5.59%) |
Mar 13, 2018 | 10.19 | 10.57 | 9.940 | 10.38 | 570,866 | +0.21(+2.06%) |
Mar 12, 2018 | 10.50 | 10.62 | 9.880 | 10.17 | 420,028 | -0.33(-3.14%) |
Mar 09, 2018 | 11.04 | 11.20 | 10.34 | 10.50 | 348,416 | -0.54(-4.89%) |
Mar 08, 2018 | 11.13 | 11.57 | 10.92 | 11.04 | 393,505 | +0.00(+0.00%) |
Mar 07, 2018 | 10.40 | 11.26 | 10.30 | 11.04 | 499,015 | +0.59(+5.65%) |
Mar 06, 2018 | 10.45 | 10.75 | 10.35 | 10.45 | 368,745 | -0.01(-0.10%) |
Mar 05, 2018 | 10.77 | 10.80 | 9.953 | 10.46 | 407,303 | -0.33(-3.06%) |
Mar 02, 2018 | 9.970 | 11.22 | 9.620 | 10.79 | 551,501 | +0.80(+8.01%) |