Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.91 | 13.39 | 12.84 | 13.03 | 7,506,995 | -0.01(-0.08%) |
May 30, 2018 | 12.47 | 13.12 | 12.46 | 13.04 | 7,211,387 | +0.70(+5.67%) |
May 29, 2018 | 12.03 | 12.38 | 11.98 | 12.34 | 8,112,814 | +0.19(+1.56%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.51(-4.03%) | |
May 24, 2018 | 12.43 | 12.86 | 12.31 | 12.66 | 9,648,624 | -0.10(-0.78%) |
May 23, 2018 | 12.52 | 12.87 | 12.37 | 12.76 | 11,632,356 | +0.24(+1.92%) |
May 22, 2018 | 13.00 | 13.13 | 12.45 | 12.52 | 10,357,881 | -0.45(-3.47%) |
May 21, 2018 | 12.90 | 13.04 | 12.78 | 12.97 | 7,218,891 | +0.23(+1.81%) |
May 18, 2018 | 12.78 | 12.79 | 12.48 | 12.74 | 6,932,747 | -0.02(-0.16%) |
May 17, 2018 | 12.37 | 12.82 | 12.36 | 12.76 | 8,900,867 | +0.45(+3.66%) |
May 16, 2018 | 11.85 | 12.34 | 11.78 | 12.31 | 9,940,099 | +0.37(+3.10%) |
May 15, 2018 | 11.86 | 11.98 | 11.65 | 11.94 | 6,871,797 | +0.14(+1.19%) |
May 14, 2018 | 11.67 | 11.92 | 11.64 | 11.80 | 7,679,958 | +0.19(+1.64%) |
May 11, 2018 | 11.70 | 11.75 | 11.49 | 11.61 | 9,050,657 | -0.07(-0.60%) |
May 10, 2018 | 11.55 | 11.84 | 11.47 | 11.68 | 10,172,544 | +0.21(+1.83%) |
May 09, 2018 | 11.83 | 11.99 | 11.35 | 11.47 | 13,781,817 | -0.07(-0.61%) |
May 08, 2018 | 11.31 | 11.62 | 10.77 | 11.54 | 16,842,324 | +0.20(+1.76%) |
May 07, 2018 | 11.48 | 11.88 | 11.31 | 11.34 | 12,706,377 | +0.12(+1.07%) |
May 04, 2018 | 11.04 | 11.25 | 10.97 | 11.22 | 10,142,520 | +0.21(+1.91%) |
May 03, 2018 | 11.04 | 11.19 | 10.77 | 11.01 | 9,567,141 | -0.13(-1.17%) |
May 02, 2018 | 10.85 | 11.23 | 10.85 | 11.14 | 11,566,773 | +0.27(+2.48%) |
May 01, 2018 | 10.91 | 11.05 | 10.63 | 10.87 | 14,288,222 | -0.16(-1.45%) |
Apr 30, 2018 | 10.69 | 11.17 | 10.69 | 11.03 | 57,226,360 | +0.23(+2.13%) |
Apr 27, 2018 | 10.94 | 10.94 | 10.56 | 10.80 | 25,187,988 | +0.19(+1.79%) |
Apr 26, 2018 | 10.74 | 10.74 | 10.30 | 10.61 | 9,522,235 | -0.03(-0.28%) |
Apr 25, 2018 | 10.24 | 10.69 | 10.16 | 10.64 | 8,655,663 | +0.40(+3.91%) |
Apr 24, 2018 | 10.36 | 10.52 | 10.13 | 10.24 | 10,014,869 | -0.09(-0.87%) |
Apr 23, 2018 | 9.950 | 10.36 | 9.910 | 10.33 | 8,434,778 | +0.17(+1.67%) |
Apr 20, 2018 | 10.04 | 10.31 | 9.930 | 10.16 | 8,512,994 | +0.01(+0.10%) |
Apr 19, 2018 | 10.24 | 10.40 | 10.01 | 10.15 | 11,482,523 | -0.05(-0.49%) |
Apr 18, 2018 | 9.660 | 10.36 | 9.545 | 10.20 | 23,512,212 | +0.98(+10.63%) |
Apr 17, 2018 | 8.950 | 9.250 | 8.950 | 9.220 | 6,792,689 | +0.26(+2.90%) |
Apr 16, 2018 | 8.840 | 9.110 | 8.700 | 8.960 | 8,648,467 | +0.09(+1.01%) |
Apr 13, 2018 | 8.840 | 9.080 | 8.700 | 8.870 | 8,889,842 | +0.14(+1.60%) |
Apr 12, 2018 | 8.640 | 8.820 | 8.400 | 8.730 | 7,753,933 | +0.06(+0.69%) |
Apr 11, 2018 | 8.400 | 8.760 | 8.400 | 8.670 | 12,210,401 | +0.32(+3.83%) |
Apr 10, 2018 | 8.080 | 8.555 | 8.050 | 8.350 | 11,560,047 | +0.54(+6.91%) |
Apr 09, 2018 | 7.920 | 8.070 | 7.790 | 7.810 | 7,335,475 | -0.01(-0.13%) |
Apr 06, 2018 | 8.090 | 8.210 | 7.645 | 7.820 | 10,017,445 | -0.40(-4.87%) |
Apr 05, 2018 | 7.900 | 8.290 | 7.870 | 8.220 | 9,434,008 | +0.40(+5.12%) |
Apr 04, 2018 | 7.730 | 7.920 | 7.630 | 7.820 | 7,754,203 | -0.08(-1.01%) |
Apr 03, 2018 | 7.880 | 8.055 | 7.790 | 7.900 | 8,264,380 | +0.13(+1.67%) |
Apr 02, 2018 | 8.040 | 8.205 | 7.610 | 7.770 | 10,051,222 | -0.33(-4.07%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.07(+0.87%) | |
Mar 28, 2018 | 8.100 | 8.225 | 7.980 | 8.030 | 8,589,519 | -0.08(-0.99%) |
Mar 27, 2018 | 8.410 | 8.540 | 8.075 | 8.110 | 8,005,712 | -0.26(-3.11%) |
Mar 26, 2018 | 8.410 | 8.460 | 8.170 | 8.370 | 7,507,688 | +0.08(+0.97%) |
Mar 23, 2018 | 8.470 | 8.610 | 8.280 | 8.290 | 10,280,751 | -0.08(-0.96%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.350 | 8.370 | 6,954,435 | -0.21(-2.45%) |
Mar 21, 2018 | 8.060 | 8.600 | 8.060 | 8.580 | 12,825,212 | +0.59(+7.38%) |
Mar 20, 2018 | 8.020 | 8.130 | 7.900 | 7.990 | 7,173,911 | +0.08(+1.01%) |
Mar 19, 2018 | 8.130 | 8.200 | 7.850 | 7.910 | 7,780,567 | -0.34(-4.12%) |
Mar 16, 2018 | 8.170 | 8.300 | 8.010 | 8.250 | 8,589,928 | +0.11(+1.35%) |
Mar 15, 2018 | 8.360 | 8.425 | 8.075 | 8.140 | 7,808,595 | -0.15(-1.81%) |
Mar 14, 2018 | 8.280 | 8.370 | 8.240 | 8.290 | 7,009,031 | +0.06(+0.73%) |
Mar 13, 2018 | 8.270 | 8.400 | 8.155 | 8.230 | 8,018,185 | -0.02(-0.24%) |
Mar 12, 2018 | 8.300 | 8.430 | 8.170 | 8.250 | 6,893,977 | -0.08(-0.96%) |
Mar 09, 2018 | 8.220 | 8.430 | 8.200 | 8.330 | 7,800,577 | +0.23(+2.84%) |
Mar 08, 2018 | 8.110 | 8.160 | 7.910 | 8.100 | 9,337,016 | -0.11(-1.34%) |
Mar 07, 2018 | 8.150 | 8.210 | 8,322,559 | -0.39(-4.53%) | ||
Mar 06, 2018 | 8.670 | 8.740 | 8.450 | 8.600 | 8,361,914 | +0.01(+0.12%) |
Mar 05, 2018 | 8.250 | 8.690 | 8.250 | 8.590 | 9,692,983 | +0.25(+3.00%) |
Mar 02, 2018 | 8.010 | 8.380 | 7.930 | 8.340 | 9,931,476 | +0.28(+3.47%) |