Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.15 | 11.45 | 11.05 | 11.30 | 258,312 | -0.15(-1.31%) |
May 30, 2018 | 11.55 | 11.70 | 11.00 | 11.45 | 296,670 | -0.05(-0.43%) |
May 29, 2018 | 11.15 | 11.55 | 10.90 | 11.50 | 349,799 | +0.35(+3.14%) |
May 25, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.15(+1.36%) | |
May 24, 2018 | 10.10 | 11.10 | 10.10 | 11.00 | 525,864 | +0.90(+8.91%) |
May 23, 2018 | 10.35 | 10.55 | 10.00 | 10.10 | 459,384 | -0.38(-3.58%) |
May 22, 2018 | 10.60 | 10.60 | 10.20 | 10.47 | 365,933 | -0.08(-0.71%) |
May 21, 2018 | 10.55 | 10.75 | 10.30 | 10.55 | 343,330 | +0.00(+0.00%) |
May 18, 2018 | 10.10 | 10.90 | 9.950 | 10.55 | 587,248 | +0.50(+4.98%) |
May 17, 2018 | 9.300 | 10.15 | 9.250 | 10.05 | 790,451 | +0.65(+6.91%) |
May 16, 2018 | 9.000 | 9.800 | 8.850 | 9.400 | 801,988 | +0.40(+4.44%) |
May 15, 2018 | 8.450 | 9.000 | 8.350 | 9.000 | 649,821 | +0.60(+7.14%) |
May 14, 2018 | 8.100 | 8.550 | 8.075 | 8.400 | 443,481 | +0.35(+4.35%) |
May 11, 2018 | 7.900 | 8.100 | 7.800 | 8.050 | 157,566 | +0.15(+1.90%) |
May 10, 2018 | 8.000 | 8.025 | 7.700 | 7.900 | 174,324 | -0.10(-1.25%) |
May 09, 2018 | 7.900 | 8.250 | 7.650 | 8.000 | 265,806 | -0.05(-0.62%) |
May 08, 2018 | 8.000 | 8.150 | 7.800 | 8.050 | 125,421 | +0.05(+0.63%) |
May 07, 2018 | 8.050 | 8.167 | 7.950 | 8.000 | 128,670 | -0.10(-1.23%) |
May 04, 2018 | 7.950 | 8.100 | 7.950 | 8.100 | 108,757 | +0.15(+1.89%) |
May 03, 2018 | 8.100 | 8.200 | 7.900 | 7.950 | 90,422 | -0.15(-1.85%) |
May 02, 2018 | 7.750 | 8.150 | 7.515 | 8.100 | 206,110 | +0.30(+3.85%) |
May 01, 2018 | 7.550 | 7.800 | 7.500 | 7.800 | 136,888 | +0.25(+3.31%) |
Apr 30, 2018 | 7.500 | 7.650 | 7.450 | 7.550 | 122,553 | +0.00(+0.00%) |
Apr 27, 2018 | 7.750 | 7.775 | 7.450 | 7.550 | 139,827 | -0.15(-1.95%) |
Apr 26, 2018 | 7.700 | 7.900 | 7.600 | 7.700 | 134,109 | -0.05(-0.65%) |
Apr 25, 2018 | 7.500 | 7.750 | 7.350 | 7.750 | 107,991 | +0.25(+3.33%) |
Apr 24, 2018 | 7.800 | 7.800 | 7.400 | 7.500 | 289,987 | -0.10(-1.32%) |
Apr 23, 2018 | 7.700 | 7.850 | 7.550 | 7.600 | 140,929 | -0.10(-1.30%) |
Apr 20, 2018 | 7.750 | 7.800 | 7.650 | 7.700 | 144,499 | -0.05(-0.65%) |
Apr 19, 2018 | 8.050 | 8.100 | 7.600 | 7.750 | 151,094 | -0.35(-4.32%) |
Apr 18, 2018 | 8.250 | 8.350 | 8.050 | 8.100 | 273,688 | -0.15(-1.82%) |
Apr 17, 2018 | 8.100 | 8.250 | 7.950 | 8.250 | 232,723 | +0.15(+1.85%) |
Apr 16, 2018 | 7.950 | 8.149 | 7.900 | 8.100 | 178,736 | +0.15(+1.89%) |
Apr 13, 2018 | 7.650 | 7.950 | 7.650 | 7.950 | 192,504 | +0.25(+3.25%) |
Apr 12, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 114,023 | +0.15(+1.99%) |
Apr 11, 2018 | 7.550 | 7.650 | 7.500 | 7.550 | 103,015 | -0.05(-0.66%) |
Apr 10, 2018 | 7.350 | 7.600 | 7.300 | 7.600 | 111,169 | +0.25(+3.40%) |
Apr 09, 2018 | 7.400 | 7.400 | 7.300 | 7.350 | 74,386 | +0.00(+0.00%) |
Apr 06, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 80,048 | -0.05(-0.68%) |
Apr 05, 2018 | 7.300 | 7.450 | 7.150 | 7.400 | 116,461 | +0.10(+1.37%) |
Apr 04, 2018 | 7.250 | 7.525 | 7.050 | 7.300 | 215,104 | -0.05(-0.68%) |
Apr 03, 2018 | 6.900 | 7.400 | 6.875 | 7.350 | 229,949 | +0.45(+6.52%) |
Apr 02, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 186,429 | -0.15(-2.13%) |
Mar 29, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
Mar 28, 2018 | 7.100 | 7.300 | 7.000 | 7.000 | 193,564 | -0.15(-2.10%) |
Mar 27, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 251,708 | -0.20(-2.72%) |
Mar 26, 2018 | 7.600 | 7.650 | 7.150 | 7.350 | 262,620 | -0.25(-3.29%) |
Mar 23, 2018 | 7.750 | 7.800 | 7.500 | 7.600 | 179,679 | -0.05(-0.65%) |
Mar 22, 2018 | 7.750 | 7.850 | 7.550 | 7.650 | 84,460 | -0.10(-1.29%) |
Mar 21, 2018 | 7.800 | 7.900 | 7.750 | 7.750 | 92,773 | -0.10(-1.27%) |
Mar 20, 2018 | 7.700 | 7.900 | 7.550 | 7.850 | 113,933 | +0.20(+2.61%) |
Mar 19, 2018 | 7.800 | 7.900 | 7.650 | 7.650 | 139,170 | -0.25(-3.16%) |
Mar 16, 2018 | 7.900 | 7.949 | 7.700 | 7.900 | 172,184 | +0.00(+0.00%) |
Mar 15, 2018 | 8.250 | 8.250 | 7.900 | 7.900 | 209,492 | -0.30(-3.66%) |
Mar 14, 2018 | 8.200 | 8.250 | 7.951 | 8.200 | 272,725 | +0.10(+1.23%) |
Mar 13, 2018 | 7.950 | 8.250 | 7.800 | 8.100 | 477,760 | +0.15(+1.89%) |
Mar 12, 2018 | 7.800 | 8.049 | 7.700 | 7.950 | 231,981 | +0.20(+2.58%) |
Mar 09, 2018 | 8.000 | 8.000 | 7.650 | 7.750 | 317,274 | -0.15(-1.90%) |
Mar 08, 2018 | 7.850 | 8.000 | 7.800 | 7.900 | 147,057 | -0.05(-0.63%) |
Mar 07, 2018 | 7.950 | 8.000 | 7.825 | 7.950 | 148,426 | +0.00(+0.00%) |
Mar 06, 2018 | 7.900 | 8.000 | 7.700 | 7.950 | 112,829 | +0.10(+1.27%) |
Mar 05, 2018 | 7.850 | 7.950 | 7.651 | 7.850 | 105,577 | +0.05(+0.64%) |
Mar 02, 2018 | 7.550 | 7.950 | 7.500 | 7.800 | 126,785 | +0.15(+1.96%) |