Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.49 | 11.10 | 10.39 | 10.91 | 753,781 | +0.29(+2.77%) |
May 30, 2018 | 10.08 | 10.61 | 9.996 | 10.61 | 829,935 | +0.64(+6.47%) |
May 29, 2018 | 9.721 | 10.31 | 9.503 | 9.968 | 661,286 | +0.12(+1.25%) |
May 25, 2018 | 9.845 | 9.845 | 9.845 | 0 | -0.46(-4.51%) | |
May 24, 2018 | 9.958 | 10.62 | 9.797 | 10.31 | 601,129 | +0.16(+1.59%) |
May 23, 2018 | 10.33 | 10.43 | 9.114 | 10.15 | 1,313,500 | -0.04(-0.37%) |
May 22, 2018 | 10.48 | 10.88 | 9.930 | 10.19 | 1,309,174 | +0.03(+0.28%) |
May 21, 2018 | 10.24 | 10.77 | 10.10 | 10.16 | 897,589 | +0.09(+0.94%) |
May 18, 2018 | 9.655 | 10.18 | 9.516 | 10.06 | 561,464 | +0.40(+4.12%) |
May 17, 2018 | 9.456 | 9.797 | 9.427 | 9.664 | 872,979 | +0.27(+2.83%) |
May 16, 2018 | 9.010 | 9.427 | 8.944 | 9.399 | 415,745 | +0.39(+4.32%) |
May 15, 2018 | 8.877 | 9.200 | 8.545 | 9.010 | 797,203 | +0.23(+2.59%) |
May 14, 2018 | 8.526 | 9.029 | 8.526 | 8.782 | 1,123,877 | +0.32(+3.81%) |
May 11, 2018 | 7.701 | 8.906 | 7.683 | 8.460 | 1,957,556 | +0.71(+9.18%) |
May 10, 2018 | 7.113 | 7.768 | 6.791 | 7.749 | 1,050,095 | +0.75(+10.70%) |
May 09, 2018 | 6.971 | 7.141 | 6.857 | 6.999 | 715,250 | +0.18(+2.64%) |
May 08, 2018 | 6.772 | 6.848 | 6.411 | 6.819 | 543,661 | +0.09(+1.41%) |
May 07, 2018 | 6.677 | 6.990 | 6.658 | 6.724 | 532,543 | +0.11(+1.72%) |
May 04, 2018 | 6.430 | 6.677 | 6.392 | 6.610 | 280,694 | +0.12(+1.90%) |
May 03, 2018 | 6.648 | 6.771 | 6.469 | 6.487 | 485,742 | -0.21(-3.12%) |
May 02, 2018 | 6.620 | 6.867 | 6.601 | 6.696 | 416,416 | +0.01(+0.14%) |
May 01, 2018 | 6.573 | 6.696 | 6.487 | 6.686 | 584,908 | +0.11(+1.73%) |
Apr 30, 2018 | 6.554 | 6.961 | 6.544 | 6.573 | 1,200,514 | +0.03(+0.43%) |
Apr 27, 2018 | 6.535 | 6.667 | 6.184 | 6.544 | 1,158,543 | -0.09(-1.43%) |
Apr 26, 2018 | 6.705 | 7.445 | 6.459 | 6.639 | 10,195,693 | +2.12(+47.06%) |
Apr 25, 2018 | 4.363 | 4.531 | 4.273 | 4.514 | 712,585 | +0.17(+3.93%) |
Apr 24, 2018 | 4.752 | 4.865 | 4.325 | 4.344 | 1,280,169 | -0.44(-9.13%) |
Apr 23, 2018 | 4.761 | 4.827 | 4.571 | 4.780 | 847,211 | -0.01(-0.20%) |
Apr 20, 2018 | 4.704 | 4.827 | 4.571 | 4.789 | 764,359 | +0.09(+2.02%) |
Apr 19, 2018 | 5.121 | 5.216 | 4.647 | 4.695 | 822,384 | -0.34(-6.78%) |
Apr 18, 2018 | 4.903 | 5.302 | 4.834 | 5.036 | 939,463 | +0.24(+4.94%) |
Apr 17, 2018 | 4.600 | 4.922 | 4.429 | 4.799 | 866,517 | +0.22(+4.76%) |
Apr 16, 2018 | 4.979 | 5.013 | 4.562 | 4.581 | 1,024,419 | -0.37(-7.47%) |
Apr 13, 2018 | 5.292 | 5.387 | 4.846 | 4.951 | 888,180 | -0.30(-5.78%) |
Apr 12, 2018 | 5.529 | 5.529 | 5.093 | 5.254 | 518,630 | -0.20(-3.65%) |
Apr 11, 2018 | 5.121 | 5.548 | 5.018 | 5.453 | 705,553 | +0.41(+8.08%) |
Apr 10, 2018 | 4.932 | 5.359 | 4.856 | 5.046 | 837,972 | +0.20(+4.11%) |
Apr 09, 2018 | 5.226 | 5.264 | 4.771 | 4.846 | 1,146,460 | -0.36(-6.92%) |
Apr 06, 2018 | 5.728 | 5.738 | 5.170 | 5.207 | 802,789 | -0.54(-9.41%) |
Apr 05, 2018 | 5.539 | 6.060 | 5.508 | 5.747 | 967,069 | +0.27(+4.84%) |
Apr 04, 2018 | 5.833 | 5.852 | 5.415 | 5.482 | 988,506 | -0.46(-7.67%) |
Apr 03, 2018 | 5.785 | 6.070 | 5.766 | 5.937 | 672,815 | +0.19(+3.30%) |
Apr 02, 2018 | 7.151 | 7.151 | 5.624 | 5.747 | 2,303,480 | -1.19(-17.10%) |
Mar 29, 2018 | 6.933 | 6.933 | 6.933 | 0 | +0.28(+4.28%) | |
Mar 28, 2018 | 7.161 | 7.198 | 6.629 | 6.648 | 463,510 | -0.51(-7.15%) |
Mar 27, 2018 | 7.360 | 7.654 | 7.113 | 7.161 | 604,054 | -0.20(-2.71%) |
Mar 26, 2018 | 7.530 | 7.606 | 7.198 | 7.360 | 191,377 | -0.14(-1.90%) |
Mar 23, 2018 | 7.312 | 7.673 | 7.255 | 7.502 | 574,765 | +0.22(+2.99%) |
Mar 22, 2018 | 7.379 | 7.672 | 7.213 | 7.284 | 563,496 | -0.10(-1.41%) |
Mar 21, 2018 | 6.971 | 7.511 | 6.876 | 7.388 | 712,335 | +0.46(+6.71%) |
Mar 20, 2018 | 6.942 | 7.132 | 6.876 | 6.923 | 274,842 | +0.05(+0.69%) |
Mar 19, 2018 | 7.255 | 7.350 | 6.867 | 6.876 | 606,666 | -0.36(-4.98%) |
Mar 16, 2018 | 7.265 | 7.502 | 7.170 | 7.236 | 299,811 | +0.01(+0.13%) |
Mar 15, 2018 | 7.530 | 7.796 | 7.161 | 7.227 | 360,170 | -0.28(-3.67%) |
Mar 14, 2018 | 7.018 | 7.670 | 6.942 | 7.502 | 685,413 | +0.52(+7.47%) |
Mar 13, 2018 | 7.142 | 7.208 | 6.895 | 6.980 | 221,720 | -0.09(-1.21%) |
Mar 12, 2018 | 6.876 | 7.170 | 6.734 | 7.066 | 317,987 | +0.19(+2.76%) |
Mar 09, 2018 | 6.753 | 7.028 | 6.686 | 6.876 | 475,206 | +0.19(+2.84%) |
Mar 08, 2018 | 6.838 | 6.904 | 6.544 | 6.686 | 266,981 | -0.15(-2.22%) |
Mar 07, 2018 | 7.170 | 6.677 | 6.838 | 598,473 | -0.20(-2.83%) | |
Mar 06, 2018 | 7.227 | 7.530 | 7.018 | 7.037 | 302,728 | -0.11(-1.59%) |
Mar 05, 2018 | 7.132 | 7.559 | 6.988 | 7.151 | 721,606 | -0.01(-0.13%) |
Mar 02, 2018 | 6.639 | 7.255 | 6.544 | 7.161 | 834,186 | +0.41(+6.04%) |