Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.39 | 10.49 | 9.963 | 9.982 | 2,701,532 | -0.51(-4.88%) |
May 30, 2018 | 10.20 | 10.54 | 10.18 | 10.49 | 1,365,182 | +0.32(+3.13%) |
May 29, 2018 | 10.12 | 10.24 | 10.06 | 10.18 | 1,690,736 | -0.09(-0.85%) |
May 25, 2018 | 10.26 | 10.26 | 10.26 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 10.23 | 10.37 | 10.22 | 10.28 | 912,934 | -0.04(-0.37%) |
May 23, 2018 | 10.15 | 10.39 | 10.14 | 10.32 | 1,533,048 | +0.06(+0.57%) |
May 22, 2018 | 10.83 | 10.83 | 10.18 | 10.26 | 5,566,228 | -0.73(-6.68%) |
May 21, 2018 | 11.00 | 11.03 | 10.91 | 11.00 | 770,408 | +0.02(+0.18%) |
May 18, 2018 | 10.98 | 11.03 | 10.83 | 10.98 | 1,393,522 | -0.08(-0.70%) |
May 17, 2018 | 11.10 | 11.18 | 11.03 | 11.05 | 1,329,801 | -0.04(-0.35%) |
May 16, 2018 | 11.12 | 11.14 | 10.99 | 11.09 | 1,355,476 | +0.02(+0.18%) |
May 15, 2018 | 11.12 | 11.12 | 10.90 | 11.07 | 1,640,185 | -0.09(-0.78%) |
May 14, 2018 | 11.11 | 11.29 | 11.11 | 11.16 | 1,550,903 | +0.04(+0.35%) |
May 11, 2018 | 11.06 | 11.16 | 11.00 | 11.12 | 1,992,889 | +0.05(+0.44%) |
May 10, 2018 | 11.06 | 11.13 | 10.99 | 11.07 | 1,129,544 | +0.06(+0.53%) |
May 09, 2018 | 11.00 | 11.17 | 10.98 | 11.02 | 1,384,897 | +0.12(+1.06%) |
May 08, 2018 | 10.93 | 11.09 | 10.82 | 10.90 | 1,929,363 | -0.03(-0.27%) |
May 07, 2018 | 10.87 | 11.16 | 10.86 | 10.93 | 1,677,606 | +0.07(+0.62%) |
May 04, 2018 | 10.67 | 10.90 | 10.67 | 10.86 | 2,497,396 | +0.03(+0.27%) |
May 03, 2018 | 11.05 | 11.06 | 10.68 | 10.83 | 2,985,636 | -0.18(-1.67%) |
May 02, 2018 | 10.71 | 11.28 | 10.71 | 11.02 | 6,256,603 | +0.24(+2.24%) |
May 01, 2018 | 10.18 | 10.88 | 10.15 | 10.77 | 5,676,445 | +0.60(+5.89%) |
Apr 30, 2018 | 9.992 | 10.28 | 9.876 | 10.18 | 2,062,627 | +0.14(+1.45%) |
Apr 27, 2018 | 9.943 | 10.08 | 9.576 | 10.03 | 2,705,360 | +0.30(+3.08%) |
Apr 26, 2018 | 9.856 | 9.856 | 9.615 | 9.731 | 2,052,217 | -0.13(-1.27%) |
Apr 25, 2018 | 9.779 | 9.905 | 9.774 | 9.856 | 1,834,209 | +0.02(+0.20%) |
Apr 24, 2018 | 9.943 | 9.991 | 9.764 | 9.837 | 1,769,283 | -0.05(-0.49%) |
Apr 23, 2018 | 10.12 | 10.20 | 9.866 | 9.885 | 3,424,232 | -0.33(-3.22%) |
Apr 20, 2018 | 10.21 | 10.31 | 10.07 | 10.21 | 2,654,960 | -0.03(-0.28%) |
Apr 19, 2018 | 10.22 | 10.30 | 10.12 | 10.24 | 1,737,607 | +0.05(+0.47%) |
Apr 18, 2018 | 10.12 | 10.26 | 9.943 | 10.19 | 3,031,674 | +0.14(+1.44%) |
Apr 17, 2018 | 9.963 | 10.08 | 9.808 | 10.05 | 2,542,675 | +0.14(+1.46%) |
Apr 16, 2018 | 9.615 | 10.28 | 9.470 | 9.905 | 8,456,130 | +0.30(+3.12%) |
Apr 13, 2018 | 9.653 | 9.740 | 9.518 | 9.605 | 1,573,236 | +0.00(+0.00%) |
Apr 12, 2018 | 9.682 | 9.779 | 9.595 | 9.605 | 1,179,218 | -0.09(-0.90%) |
Apr 11, 2018 | 9.586 | 9.798 | 9.576 | 9.692 | 1,197,627 | +0.06(+0.60%) |
Apr 10, 2018 | 9.624 | 9.779 | 9.581 | 9.634 | 2,430,632 | +0.18(+1.94%) |
Apr 09, 2018 | 9.566 | 9.731 | 9.402 | 9.450 | 1,412,811 | -0.03(-0.31%) |
Apr 06, 2018 | 9.605 | 9.721 | 9.431 | 9.479 | 1,985,413 | -0.16(-1.70%) |
Apr 05, 2018 | 9.315 | 9.731 | 9.305 | 9.644 | 2,767,800 | +0.32(+3.42%) |
Apr 04, 2018 | 9.267 | 9.368 | 9.151 | 9.325 | 2,583,518 | -0.06(-0.62%) |
Apr 03, 2018 | 8.987 | 9.450 | 8.977 | 9.383 | 4,276,225 | +0.45(+5.09%) |
Apr 02, 2018 | 8.745 | 8.972 | 8.716 | 8.929 | 2,514,539 | +0.14(+1.65%) |
Mar 29, 2018 | 8.784 | 8.784 | 8.784 | 0 | +0.14(+1.56%) | |
Mar 28, 2018 | 8.726 | 8.735 | 8.566 | 8.648 | 1,034,904 | -0.10(-1.10%) |
Mar 27, 2018 | 8.813 | 8.948 | 8.711 | 8.745 | 1,569,649 | -0.06(-0.66%) |
Mar 26, 2018 | 8.764 | 8.909 | 8.692 | 8.803 | 3,417,779 | +0.14(+1.56%) |
Mar 23, 2018 | 8.851 | 8.919 | 8.600 | 8.668 | 2,241,109 | -0.12(-1.32%) |
Mar 22, 2018 | 8.822 | 9.054 | 8.774 | 8.784 | 1,329,634 | -0.17(-1.94%) |
Mar 21, 2018 | 8.610 | 8.977 | 8.610 | 8.958 | 1,425,730 | +0.35(+4.04%) |
Mar 20, 2018 | 8.784 | 8.832 | 8.552 | 8.610 | 2,615,919 | -0.15(-1.76%) |
Mar 19, 2018 | 9.025 | 9.054 | 8.731 | 8.764 | 1,484,665 | -0.31(-3.41%) |
Mar 16, 2018 | 8.929 | 9.093 | 8.866 | 9.074 | 1,217,876 | +0.15(+1.73%) |
Mar 15, 2018 | 8.813 | 8.938 | 8.764 | 8.919 | 1,109,454 | +0.09(+0.98%) |
Mar 14, 2018 | 8.987 | 9.025 | 8.832 | 8.832 | 1,507,657 | -0.07(-0.76%) |
Mar 13, 2018 | 8.938 | 8.977 | 8.871 | 8.900 | 1,287,212 | -0.05(-0.54%) |
Mar 12, 2018 | 8.861 | 8.996 | 8.842 | 8.948 | 1,339,091 | +0.09(+0.98%) |
Mar 09, 2018 | 8.871 | 8.909 | 8.726 | 8.861 | 1,293,410 | +0.06(+0.66%) |
Mar 08, 2018 | 9.132 | 9.161 | 8.750 | 8.803 | 1,248,371 | -0.33(-3.60%) |
Mar 07, 2018 | 9.199 | 9.132 | 2,002,578 | +0.07(+0.75%) | ||
Mar 06, 2018 | 8.929 | 9.093 | 8.883 | 9.064 | 1,493,261 | +0.22(+2.51%) |
Mar 05, 2018 | 8.590 | 8.861 | 8.571 | 8.842 | 886,432 | +0.17(+2.01%) |
Mar 02, 2018 | 8.513 | 8.687 | 8.465 | 8.668 | 972,921 | +0.03(+0.34%) |