Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.87 | 11.05 | 10.69 | 10.78 | 1,639,536 | +0.00(+0.00%) |
May 30, 2018 | 10.96 | 11.19 | 10.73 | 10.78 | 1,347,207 | -0.05(-0.42%) |
May 29, 2018 | 10.60 | 10.96 | 10.60 | 10.82 | 1,154,863 | +0.14(+1.28%) |
May 25, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.14(+1.30%) | |
May 24, 2018 | 10.37 | 10.73 | 10.23 | 10.55 | 986,681 | +1.10(+11.59%) |
May 23, 2018 | 9.454 | 9.699 | 9.332 | 9.454 | 892,425 | +0.00(+0.00%) |
May 22, 2018 | 9.862 | 9.903 | 9.454 | 9.454 | 873,422 | -0.37(-3.73%) |
May 21, 2018 | 9.903 | 9.984 | 9.740 | 9.821 | 953,278 | +0.04(+0.42%) |
May 18, 2018 | 10.11 | 10.11 | 9.780 | 9.780 | 955,462 | -0.29(-2.83%) |
May 17, 2018 | 10.15 | 10.25 | 9.862 | 10.07 | 1,197,285 | +0.04(+0.41%) |
May 16, 2018 | 9.780 | 10.31 | 9.736 | 10.03 | 1,472,806 | +0.49(+5.13%) |
May 15, 2018 | 9.821 | 9.821 | 9.536 | 9.536 | 933,073 | -0.37(-3.70%) |
May 14, 2018 | 9.536 | 10.03 | 9.495 | 9.903 | 1,038,378 | +0.45(+4.74%) |
May 11, 2018 | 9.454 | 9.577 | 9.092 | 9.454 | 1,194,175 | +0.08(+0.87%) |
May 10, 2018 | 9.006 | 9.617 | 8.965 | 9.373 | 1,438,553 | +0.57(+6.48%) |
May 09, 2018 | 10.47 | 10.92 | 8.680 | 8.802 | 4,011,484 | -0.86(-8.86%) |
May 08, 2018 | 9.210 | 9.699 | 9.169 | 9.658 | 1,849,023 | +0.41(+4.41%) |
May 07, 2018 | 9.414 | 9.495 | 9.210 | 9.251 | 838,755 | -0.20(-2.16%) |
May 04, 2018 | 9.169 | 9.740 | 9.088 | 9.454 | 1,057,550 | +0.20(+2.20%) |
May 03, 2018 | 9.373 | 9.577 | 9.210 | 9.251 | 921,926 | -0.16(-1.73%) |
May 02, 2018 | 9.495 | 9.495 | 9.088 | 9.414 | 1,152,644 | -0.04(-0.43%) |
May 01, 2018 | 9.251 | 9.495 | 9.108 | 9.454 | 1,147,917 | +0.12(+1.31%) |
Apr 30, 2018 | 9.454 | 9.495 | 9.047 | 9.332 | 1,112,111 | -0.12(-1.29%) |
Apr 27, 2018 | 9.047 | 9.495 | 9.021 | 9.454 | 1,051,718 | +0.49(+5.45%) |
Apr 26, 2018 | 8.965 | 9.128 | 8.762 | 8.965 | 1,312,063 | +0.08(+0.92%) |
Apr 25, 2018 | 8.965 | 9.047 | 8.680 | 8.884 | 734,354 | -0.08(-0.91%) |
Apr 24, 2018 | 8.965 | 9.006 | 8.762 | 8.965 | 723,865 | +0.00(+0.00%) |
Apr 23, 2018 | 8.802 | 8.965 | 8.558 | 8.965 | 1,426,240 | +0.16(+1.85%) |
Apr 20, 2018 | 8.965 | 9.047 | 8.762 | 8.802 | 740,572 | -0.24(-2.70%) |
Apr 19, 2018 | 9.169 | 9.210 | 8.925 | 9.047 | 861,052 | -0.12(-1.33%) |
Apr 18, 2018 | 8.843 | 9.291 | 8.843 | 9.169 | 946,999 | +0.33(+3.69%) |
Apr 17, 2018 | 8.517 | 8.925 | 8.476 | 8.843 | 1,476,385 | +0.37(+4.33%) |
Apr 16, 2018 | 8.354 | 8.639 | 8.150 | 8.476 | 839,640 | +0.20(+2.46%) |
Apr 13, 2018 | 8.354 | 8.354 | 8.150 | 8.273 | 992,511 | -0.04(-0.49%) |
Apr 12, 2018 | 8.354 | 8.354 | 8.150 | 8.313 | 721,656 | +0.00(+0.00%) |
Apr 11, 2018 | 8.273 | 8.436 | 8.232 | 8.313 | 1,004,811 | -0.08(-0.97%) |
Apr 10, 2018 | 8.273 | 8.517 | 8.150 | 8.395 | 873,875 | +0.24(+3.00%) |
Apr 09, 2018 | 8.395 | 8.395 | 8.150 | 8.150 | 836,055 | -0.12(-1.48%) |
Apr 06, 2018 | 8.395 | 8.558 | 8.232 | 8.273 | 1,512,168 | -0.20(-2.40%) |
Apr 05, 2018 | 8.639 | 8.660 | 8.395 | 8.476 | 1,297,886 | -0.12(-1.42%) |
Apr 04, 2018 | 8.436 | 8.802 | 8.313 | 8.599 | 1,446,145 | +0.04(+0.48%) |
Apr 03, 2018 | 8.558 | 8.721 | 8.354 | 8.558 | 1,201,090 | +0.08(+0.96%) |
Apr 02, 2018 | 8.762 | 8.925 | 8.395 | 8.476 | 1,079,370 | -0.29(-3.26%) |
Mar 29, 2018 | 8.762 | 8.762 | 8.762 | 0 | +0.08(+0.94%) | |
Mar 28, 2018 | 8.517 | 8.925 | 8.517 | 8.680 | 1,328,172 | +0.16(+1.91%) |
Mar 27, 2018 | 8.802 | 8.903 | 8.436 | 8.517 | 1,490,833 | -0.20(-2.34%) |
Mar 26, 2018 | 8.476 | 8.843 | 8.252 | 8.721 | 1,712,452 | +0.49(+5.94%) |
Mar 23, 2018 | 8.843 | 8.843 | 8.232 | 8.232 | 2,233,964 | -0.53(-6.05%) |
Mar 22, 2018 | 9.291 | 9.393 | 8.762 | 8.762 | 1,600,674 | -0.61(-6.52%) |
Mar 21, 2018 | 9.332 | 9.495 | 9.251 | 9.373 | 671,601 | +0.08(+0.88%) |
Mar 20, 2018 | 9.454 | 9.495 | 9.006 | 9.291 | 1,921,952 | -0.12(-1.30%) |
Mar 19, 2018 | 9.617 | 9.291 | 9.414 | 873,091 | -0.20(-2.12%) | |
Mar 16, 2018 | 9.577 | 9.862 | 9.434 | 9.617 | 2,323,131 | +0.12(+1.29%) |
Mar 15, 2018 | 10.03 | 10.07 | 9.373 | 9.495 | 1,157,643 | -0.49(-4.90%) |
Mar 14, 2018 | 10.15 | 10.27 | 9.984 | 9.984 | 781,681 | -0.04(-0.41%) |
Mar 13, 2018 | 10.47 | 10.47 | 10.03 | 10.03 | 1,009,518 | -0.37(-3.53%) |
Mar 12, 2018 | 10.03 | 10.39 | 10.03 | 10.39 | 981,537 | +0.37(+3.66%) |
Mar 09, 2018 | 9.862 | 10.11 | 9.862 | 10.03 | 1,289,569 | +0.20(+2.08%) |
Mar 08, 2018 | 10.31 | 10.31 | 9.780 | 9.821 | 1,232,840 | -0.41(-3.98%) |
Mar 07, 2018 | 10.31 | 10.23 | 1,492,182 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.03 | 10.43 | 9.903 | 10.23 | 1,960,090 | +0.20(+2.03%) |
Mar 05, 2018 | 10.11 | 10.27 | 9.984 | 10.03 | 2,663,294 | -0.20(-1.99%) |
Mar 02, 2018 | 9.862 | 10.31 | 9.251 | 10.23 | 3,000,346 | +0.41(+4.15%) |