Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.140 | 7.175 | 6.940 | 7.050 | 291,900 | -0.09(-1.26%) |
May 30, 2018 | 7.520 | 7.590 | 7.060 | 7.140 | 623,285 | -0.19(-2.59%) |
May 29, 2018 | 7.410 | 7.670 | 7.280 | 7.330 | 525,757 | -0.52(-6.62%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.16(+2.08%) | |
May 24, 2018 | 7.750 | 7.950 | 7.510 | 7.690 | 637,450 | -0.18(-2.29%) |
May 23, 2018 | 8.250 | 8.250 | 7.860 | 7.870 | 479,206 | -0.42(-5.07%) |
May 22, 2018 | 8.260 | 8.390 | 8.020 | 8.290 | 816,712 | +0.31(+3.88%) |
May 21, 2018 | 7.940 | 8.070 | 7.710 | 7.980 | 524,657 | +0.37(+4.86%) |
May 18, 2018 | 7.390 | 7.680 | 7.260 | 7.610 | 650,587 | -0.11(-1.42%) |
May 17, 2018 | 8.020 | 8.100 | 7.640 | 7.720 | 552,796 | -0.39(-4.81%) |
May 16, 2018 | 8.230 | 8.390 | 8.040 | 8.110 | 318,394 | -0.02(-0.25%) |
May 15, 2018 | 7.850 | 8.175 | 7.810 | 8.130 | 883,700 | -0.27(-3.21%) |
May 14, 2018 | 8.880 | 8.910 | 8.330 | 8.400 | 506,214 | -0.38(-4.33%) |
May 11, 2018 | 9.250 | 9.300 | 8.645 | 8.780 | 734,515 | -0.48(-5.18%) |
May 10, 2018 | 8.900 | 9.470 | 8.900 | 9.260 | 881,252 | +0.75(+8.81%) |
May 09, 2018 | 9.560 | 9.590 | 8.455 | 8.510 | 1,173,296 | -0.95(-10.04%) |
May 08, 2018 | 9.750 | 9.750 | 9.450 | 9.460 | 444,013 | -0.29(-2.97%) |
May 07, 2018 | 10.23 | 10.23 | 9.720 | 9.750 | 524,965 | -0.56(-5.43%) |
May 04, 2018 | 9.550 | 10.37 | 9.500 | 10.31 | 683,607 | +0.40(+4.04%) |
May 03, 2018 | 10.28 | 10.44 | 9.840 | 9.910 | 573,556 | -0.35(-3.41%) |
May 02, 2018 | 10.68 | 10.74 | 10.19 | 10.26 | 433,568 | -0.63(-5.79%) |
May 01, 2018 | 10.91 | 11.06 | 10.65 | 10.89 | 302,201 | -0.06(-0.55%) |
Apr 30, 2018 | 11.19 | 11.29 | 10.92 | 10.95 | 362,907 | -0.33(-2.93%) |
Apr 27, 2018 | 11.22 | 11.43 | 11.16 | 11.28 | 415,195 | +0.25(+2.27%) |
Apr 26, 2018 | 11.10 | 11.10 | 10.84 | 11.03 | 568,717 | +0.06(+0.55%) |
Apr 25, 2018 | 11.35 | 11.36 | 10.91 | 10.97 | 575,492 | -0.83(-7.03%) |
Apr 24, 2018 | 12.30 | 12.46 | 11.73 | 11.80 | 500,098 | -0.22(-1.83%) |
Apr 23, 2018 | 11.75 | 12.33 | 11.68 | 12.02 | 524,733 | -0.01(-0.08%) |
Apr 20, 2018 | 12.09 | 12.17 | 11.84 | 12.03 | 544,524 | -0.56(-4.45%) |
Apr 19, 2018 | 13.06 | 13.08 | 12.20 | 12.59 | 662,246 | -0.88(-6.53%) |
Apr 18, 2018 | 13.20 | 13.59 | 13.00 | 13.47 | 491,895 | +0.66(+5.15%) |
Apr 17, 2018 | 12.32 | 12.97 | 12.32 | 12.81 | 383,587 | +0.69(+5.69%) |
Apr 16, 2018 | 12.53 | 12.53 | 12.04 | 12.12 | 452,503 | -0.26(-2.10%) |
Apr 13, 2018 | 12.87 | 12.95 | 12.18 | 12.38 | 373,923 | -0.46(-3.58%) |
Apr 12, 2018 | 12.98 | 12.98 | 12.74 | 12.84 | 240,470 | -0.08(-0.62%) |
Apr 11, 2018 | 13.07 | 13.10 | 12.81 | 12.92 | 486,236 | -0.25(-1.90%) |
Apr 10, 2018 | 13.41 | 13.69 | 13.05 | 13.17 | 487,187 | -0.14(-1.05%) |
Apr 09, 2018 | 14.16 | 14.48 | 13.28 | 13.31 | 497,183 | -0.80(-5.67%) |
Apr 06, 2018 | 13.14 | 14.44 | 13.14 | 14.11 | 1,123,184 | +1.62(+12.97%) |
Apr 05, 2018 | 12.71 | 12.82 | 12.37 | 12.49 | 341,034 | +0.09(+0.73%) |
Apr 04, 2018 | 12.26 | 12.41 | 12.05 | 12.40 | 311,765 | -0.33(-2.59%) |
Apr 03, 2018 | 13.03 | 13.13 | 12.71 | 12.73 | 156,058 | -0.16(-1.24%) |
Apr 02, 2018 | 13.13 | 13.27 | 12.70 | 12.89 | 304,573 | -0.10(-0.77%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.59(+4.76%) | |
Mar 28, 2018 | 12.55 | 12.57 | 12.19 | 12.40 | 348,637 | -0.25(-1.98%) |
Mar 27, 2018 | 13.00 | 13.04 | 12.65 | 12.65 | 311,102 | -0.41(-3.14%) |
Mar 26, 2018 | 13.16 | 13.16 | 12.73 | 13.06 | 196,699 | +0.30(+2.35%) |
Mar 23, 2018 | 12.38 | 12.92 | 12.29 | 12.76 | 229,891 | +0.39(+3.15%) |
Mar 22, 2018 | 12.46 | 12.77 | 12.30 | 12.37 | 211,309 | -0.39(-3.06%) |
Mar 21, 2018 | 12.63 | 12.84 | 12.49 | 12.76 | 283,367 | +0.23(+1.84%) |
Mar 20, 2018 | 12.74 | 12.82 | 12.43 | 12.53 | 254,536 | -0.20(-1.57%) |
Mar 19, 2018 | 12.81 | 12.85 | 12.50 | 12.73 | 346,052 | -0.29(-2.23%) |
Mar 16, 2018 | 12.79 | 13.31 | 12.79 | 13.02 | 280,724 | +0.28(+2.20%) |
Mar 15, 2018 | 12.59 | 12.86 | 12.43 | 12.74 | 258,213 | -0.07(-0.55%) |
Mar 14, 2018 | 13.13 | 13.18 | 12.70 | 12.81 | 190,904 | -0.37(-2.81%) |
Mar 13, 2018 | 13.54 | 13.60 | 12.98 | 13.18 | 542,666 | -0.06(-0.45%) |
Mar 12, 2018 | 12.87 | 13.35 | 12.82 | 13.24 | 530,244 | +0.69(+5.50%) |
Mar 09, 2018 | 12.25 | 12.63 | 12.23 | 12.55 | 475,901 | +0.79(+6.72%) |
Mar 08, 2018 | 11.55 | 11.90 | 11.31 | 11.76 | 416,920 | +0.32(+2.80%) |
Mar 07, 2018 | 11.13 | 11.44 | 404,785 | -0.25(-2.14%) | ||
Mar 06, 2018 | 11.79 | 11.82 | 11.42 | 11.69 | 300,364 | +0.06(+0.52%) |
Mar 05, 2018 | 11.44 | 11.75 | 11.40 | 11.63 | 367,478 | -0.01(-0.09%) |
Mar 02, 2018 | 11.40 | 11.67 | 11.18 | 11.64 | 158,170 | -0.06(-0.51%) |