Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.50 | 13.05 | 12.50 | 12.80 | 357,341 | +0.45(+3.64%) |
May 30, 2018 | 12.20 | 12.40 | 12.19 | 12.35 | 299,790 | +0.20(+1.65%) |
May 29, 2018 | 12.20 | 12.40 | 11.85 | 12.15 | 293,360 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.15(-1.22%) | |
May 24, 2018 | 11.50 | 12.35 | 11.50 | 12.30 | 695,395 | +0.90(+7.89%) |
May 23, 2018 | 10.10 | 11.60 | 10.00 | 11.40 | 813,198 | +1.22(+12.04%) |
May 22, 2018 | 10.65 | 10.65 | 10.10 | 10.18 | 113,656 | -0.35(-3.33%) |
May 21, 2018 | 10.25 | 10.60 | 9.850 | 10.53 | 247,218 | +0.22(+2.18%) |
May 18, 2018 | 10.75 | 10.90 | 10.10 | 10.30 | 177,818 | -0.50(-4.63%) |
May 17, 2018 | 10.75 | 11.10 | 10.65 | 10.80 | 147,210 | +0.10(+0.93%) |
May 16, 2018 | 10.45 | 10.90 | 10.45 | 10.70 | 204,299 | +0.20(+1.90%) |
May 15, 2018 | 10.50 | 10.60 | 10.35 | 10.50 | 204,544 | -0.05(-0.47%) |
May 14, 2018 | 10.50 | 10.70 | 10.45 | 10.55 | 167,204 | +0.05(+0.48%) |
May 11, 2018 | 10.50 | 10.95 | 10.48 | 10.50 | 256,883 | -0.05(-0.47%) |
May 10, 2018 | 9.800 | 10.70 | 9.800 | 10.55 | 222,726 | +0.65(+6.57%) |
May 09, 2018 | 10.50 | 10.50 | 9.400 | 9.900 | 375,627 | -0.65(-6.16%) |
May 08, 2018 | 9.300 | 10.70 | 9.275 | 10.55 | 405,230 | +1.40(+15.30%) |
May 07, 2018 | 9.000 | 9.250 | 8.900 | 9.150 | 179,458 | +0.25(+2.81%) |
May 04, 2018 | 9.000 | 9.099 | 8.800 | 8.900 | 46,978 | -0.10(-1.11%) |
May 03, 2018 | 8.750 | 9.100 | 8.500 | 9.000 | 88,274 | +0.20(+2.27%) |
May 02, 2018 | 8.900 | 9.100 | 8.750 | 8.800 | 149,011 | -0.10(-1.12%) |
May 01, 2018 | 8.650 | 8.900 | 8.600 | 8.900 | 82,705 | +0.25(+2.89%) |
Apr 30, 2018 | 8.450 | 8.800 | 8.300 | 8.650 | 69,243 | +0.15(+1.76%) |
Apr 27, 2018 | 8.900 | 8.900 | 8.400 | 8.500 | 123,199 | -0.35(-3.95%) |
Apr 26, 2018 | 8.650 | 9.100 | 8.600 | 8.850 | 96,326 | +0.30(+3.51%) |
Apr 25, 2018 | 8.550 | 8.850 | 8.300 | 8.550 | 88,177 | -0.05(-0.58%) |
Apr 24, 2018 | 9.150 | 9.150 | 8.550 | 8.600 | 140,177 | -0.55(-6.01%) |
Apr 23, 2018 | 8.950 | 9.300 | 8.803 | 9.150 | 123,177 | +0.20(+2.23%) |
Apr 20, 2018 | 8.950 | 9.000 | 8.707 | 8.950 | 78,911 | -0.05(-0.56%) |
Apr 19, 2018 | 9.100 | 9.250 | 8.900 | 9.000 | 94,648 | -0.10(-1.10%) |
Apr 18, 2018 | 9.300 | 9.500 | 8.950 | 9.100 | 151,063 | -0.10(-1.09%) |
Apr 17, 2018 | 8.600 | 9.250 | 8.600 | 9.200 | 131,915 | +0.60(+6.98%) |
Apr 16, 2018 | 8.650 | 8.750 | 8.350 | 8.600 | 111,955 | +0.10(+1.18%) |
Apr 13, 2018 | 9.050 | 9.300 | 8.450 | 8.500 | 150,202 | -0.50(-5.56%) |
Apr 12, 2018 | 8.850 | 9.125 | 8.624 | 9.000 | 235,396 | +0.30(+3.45%) |
Apr 11, 2018 | 8.400 | 8.750 | 8.400 | 8.700 | 203,847 | +0.30(+3.57%) |
Apr 10, 2018 | 8.250 | 8.550 | 8.150 | 8.400 | 193,242 | +0.20(+2.44%) |
Apr 09, 2018 | 8.100 | 8.300 | 8.050 | 8.200 | 162,747 | +0.15(+1.86%) |
Apr 06, 2018 | 8.150 | 8.200 | 7.950 | 8.050 | 138,638 | -0.10(-1.23%) |
Apr 05, 2018 | 7.850 | 8.150 | 7.766 | 8.150 | 135,296 | +0.40(+5.16%) |
Apr 04, 2018 | 7.600 | 7.900 | 7.350 | 7.750 | 117,145 | -0.05(-0.64%) |
Apr 03, 2018 | 8.100 | 8.100 | 7.751 | 7.800 | 138,802 | -0.30(-3.70%) |
Apr 02, 2018 | 7.950 | 8.225 | 7.900 | 8.100 | 206,895 | +0.15(+1.89%) |
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.45(+6.00%) | |
Mar 28, 2018 | 7.900 | 7.950 | 7.425 | 7.500 | 160,938 | -0.45(-5.66%) |
Mar 27, 2018 | 8.500 | 8.500 | 7.750 | 7.950 | 336,997 | -0.30(-3.64%) |
Mar 26, 2018 | 7.500 | 8.300 | 7.150 | 8.250 | 841,232 | +0.85(+11.49%) |
Mar 23, 2018 | 7.250 | 7.650 | 7.250 | 7.400 | 102,976 | +0.15(+2.07%) |
Mar 22, 2018 | 7.500 | 7.550 | 7.200 | 7.250 | 102,088 | -0.30(-3.97%) |
Mar 21, 2018 | 7.500 | 7.700 | 7.400 | 7.550 | 73,190 | +0.00(+0.00%) |
Mar 20, 2018 | 7.100 | 7.700 | 7.100 | 7.550 | 177,932 | +0.45(+6.34%) |
Mar 19, 2018 | 7.600 | 7.700 | 7.100 | 7.100 | 167,173 | -0.60(-7.79%) |
Mar 16, 2018 | 7.650 | 7.800 | 7.500 | 7.700 | 158,976 | +0.05(+0.65%) |
Mar 15, 2018 | 7.750 | 7.900 | 7.650 | 7.650 | 172,538 | -0.10(-1.29%) |
Mar 14, 2018 | 7.900 | 7.900 | 7.700 | 7.750 | 121,710 | -0.05(-0.64%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.700 | 7.800 | 109,500 | -0.05(-0.64%) |
Mar 12, 2018 | 7.850 | 7.900 | 7.750 | 7.850 | 119,249 | +0.05(+0.64%) |
Mar 09, 2018 | 7.950 | 7.950 | 7.800 | 7.800 | 88,888 | -0.15(-1.89%) |
Mar 08, 2018 | 7.850 | 7.950 | 7.850 | 7.950 | 87,522 | +0.00(+0.00%) |
Mar 07, 2018 | 7.800 | 8.000 | 7.700 | 7.950 | 135,318 | +0.10(+1.27%) |
Mar 06, 2018 | 7.950 | 7.950 | 7.701 | 7.850 | 130,872 | -0.10(-1.26%) |
Mar 05, 2018 | 7.800 | 7.950 | 7.400 | 7.950 | 241,433 | +0.15(+1.92%) |
Mar 02, 2018 | 7.400 | 7.800 | 6.950 | 7.800 | 249,173 | +0.25(+3.31%) |