Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.00 | 11.57 | 10.53 | 10.72 | 3,021,942 | -0.17(-1.56%) |
May 30, 2018 | 10.40 | 11.00 | 10.40 | 10.89 | 2,791,072 | +0.59(+5.73%) |
May 29, 2018 | 10.00 | 10.33 | 9.960 | 10.30 | 1,198,296 | +0.25(+2.49%) |
May 25, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.28(+2.87%) | |
May 24, 2018 | 9.790 | 9.830 | 9.560 | 9.770 | 741,544 | +0.00(+0.00%) |
May 23, 2018 | 9.700 | 9.940 | 9.650 | 9.770 | 744,585 | +0.03(+0.31%) |
May 22, 2018 | 9.750 | 10.01 | 9.580 | 9.740 | 1,198,907 | -0.03(-0.31%) |
May 21, 2018 | 10.17 | 10.35 | 9.630 | 9.770 | 1,333,887 | -0.23(-2.30%) |
May 18, 2018 | 9.660 | 10.38 | 9.520 | 10.00 | 2,105,066 | +0.47(+4.93%) |
May 17, 2018 | 9.490 | 9.820 | 9.440 | 9.530 | 971,514 | +0.02(+0.21%) |
May 16, 2018 | 9.560 | 9.620 | 9.350 | 9.510 | 1,280,236 | -0.09(-0.94%) |
May 15, 2018 | 9.380 | 9.750 | 9.160 | 9.600 | 1,285,700 | +0.18(+1.91%) |
May 14, 2018 | 9.980 | 10.10 | 8.870 | 9.420 | 3,072,800 | -0.46(-4.66%) |
May 11, 2018 | 9.150 | 9.890 | 8.920 | 9.880 | 2,691,003 | +0.76(+8.33%) |
May 10, 2018 | 8.980 | 9.490 | 8.830 | 9.120 | 2,812,317 | +0.12(+1.33%) |
May 09, 2018 | 8.420 | 9.600 | 8.110 | 9.000 | 5,661,435 | +1.25(+16.13%) |
May 08, 2018 | 7.770 | 7.820 | 7.580 | 7.750 | 756,427 | -0.02(-0.26%) |
May 07, 2018 | 7.170 | 7.780 | 7.170 | 7.770 | 1,116,180 | +0.60(+8.37%) |
May 04, 2018 | 7.360 | 7.400 | 7.090 | 7.170 | 999,414 | -0.21(-2.85%) |
May 03, 2018 | 7.130 | 7.460 | 7.006 | 7.380 | 1,539,574 | +0.24(+3.36%) |
May 02, 2018 | 6.410 | 7.230 | 6.310 | 7.140 | 2,109,651 | +0.71(+11.04%) |
May 01, 2018 | 6.450 | 6.488 | 6.307 | 6.430 | 992,286 | +0.01(+0.16%) |
Apr 30, 2018 | 6.740 | 6.769 | 6.410 | 6.420 | 656,439 | -0.24(-3.60%) |
Apr 27, 2018 | 6.770 | 6.860 | 6.550 | 6.660 | 553,475 | -0.08(-1.19%) |
Apr 26, 2018 | 6.600 | 6.760 | 6.550 | 6.740 | 516,593 | +0.13(+1.97%) |
Apr 25, 2018 | 6.510 | 6.700 | 6.330 | 6.610 | 616,567 | +0.09(+1.38%) |
Apr 24, 2018 | 6.890 | 6.890 | 6.470 | 6.520 | 1,012,414 | -0.33(-4.82%) |
Apr 23, 2018 | 7.000 | 7.040 | 6.735 | 6.850 | 940,071 | -0.12(-1.72%) |
Apr 20, 2018 | 6.910 | 7.029 | 6.874 | 6.970 | 672,716 | +0.02(+0.29%) |
Apr 19, 2018 | 6.980 | 7.089 | 6.850 | 6.950 | 659,602 | -0.06(-0.86%) |
Apr 18, 2018 | 6.880 | 7.067 | 6.745 | 7.010 | 715,595 | +0.16(+2.34%) |
Apr 17, 2018 | 6.850 | 6.970 | 6.770 | 6.850 | 860,709 | +0.01(+0.15%) |
Apr 16, 2018 | 7.230 | 7.230 | 6.815 | 6.840 | 895,412 | -0.38(-5.26%) |
Apr 13, 2018 | 7.270 | 7.270 | 6.987 | 7.220 | 746,495 | -0.03(-0.41%) |
Apr 12, 2018 | 7.300 | 7.415 | 7.080 | 7.250 | 983,761 | +0.02(+0.28%) |
Apr 11, 2018 | 7.010 | 7.300 | 6.860 | 7.230 | 1,524,308 | +0.47(+6.95%) |
Apr 10, 2018 | 6.490 | 6.800 | 6.430 | 6.760 | 1,342,153 | +0.38(+5.96%) |
Apr 09, 2018 | 6.430 | 6.610 | 6.370 | 6.380 | 1,272,080 | +0.01(+0.16%) |
Apr 06, 2018 | 6.370 | 1,487,798 | -0.48(-7.01%) | |||
Apr 05, 2018 | 7.170 | 7.170 | 6.800 | 6.850 | 1,186,905 | -0.26(-3.66%) |
Apr 04, 2018 | 6.600 | 7.135 | 6.311 | 7.110 | 1,389,801 | +0.42(+6.28%) |
Apr 03, 2018 | 6.900 | 7.000 | 6.600 | 6.690 | 1,218,270 | -0.17(-2.48%) |
Apr 02, 2018 | 7.190 | 7.270 | 6.670 | 6.860 | 1,545,582 | -0.35(-4.85%) |
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.49(+7.29%) | |
Mar 28, 2018 | 6.920 | 7.065 | 6.560 | 6.720 | 1,838,131 | -0.19(-2.75%) |
Mar 27, 2018 | 7.300 | 8.090 | 6.885 | 6.910 | 4,395,885 | -0.03(-0.43%) |
Mar 26, 2018 | 6.830 | 7.025 | 6.520 | 6.940 | 1,376,151 | +0.19(+2.81%) |
Mar 23, 2018 | 6.950 | 7.079 | 6.710 | 6.750 | 987,027 | -0.16(-2.32%) |
Mar 22, 2018 | 7.180 | 7.390 | 6.910 | 6.910 | 1,059,440 | -0.41(-5.60%) |
Mar 21, 2018 | 7.150 | 7.380 | 7.060 | 7.320 | 1,001,002 | +0.13(+1.81%) |
Mar 20, 2018 | 7.240 | 7.350 | 7.110 | 7.190 | 801,961 | +0.02(+0.28%) |
Mar 19, 2018 | 7.530 | 7.550 | 7.040 | 7.170 | 1,411,543 | -0.36(-4.78%) |
Mar 16, 2018 | 7.450 | 7.580 | 7.270 | 7.530 | 5,068,300 | -0.04(-0.53%) |
Mar 15, 2018 | 7.420 | 7.570 | 7.310 | 7.570 | 1,302,206 | +0.20(+2.71%) |
Mar 14, 2018 | 7.700 | 7.790 | 7.250 | 7.370 | 1,425,918 | -0.27(-3.53%) |
Mar 13, 2018 | 7.530 | 7.770 | 7.280 | 7.640 | 1,857,580 | +0.10(+1.33%) |
Mar 12, 2018 | 7.930 | 7.361 | 7.540 | 1,997,695 | +0.13(+1.75%) | |
Mar 09, 2018 | 7.400 | 7.450 | 7.210 | 7.410 | 844,208 | +0.07(+0.95%) |
Mar 08, 2018 | 7.440 | 7.510 | 7.211 | 7.340 | 1,141,939 | -0.05(-0.68%) |
Mar 07, 2018 | 7.450 | 7.600 | 7.180 | 7.390 | 1,378,684 | -0.07(-0.94%) |
Mar 06, 2018 | 7.390 | 7.800 | 7.370 | 7.460 | 2,095,513 | +0.18(+2.47%) |
Mar 05, 2018 | 6.620 | 7.640 | 6.610 | 7.280 | 3,762,541 | +0.62(+9.31%) |
Mar 02, 2018 | 6.130 | 6.665 | 6.120 | 6.660 | 1,226,923 | +0.38(+6.05%) |