Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.670 | 8.820 | 8.505 | 8.610 | 2,395,856 | -0.03(-0.35%) |
May 30, 2018 | 9.060 | 9.105 | 8.555 | 8.640 | 3,104,815 | -0.41(-4.53%) |
May 29, 2018 | 9.000 | 9.140 | 8.930 | 9.050 | 2,194,494 | +0.06(+0.67%) |
May 25, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 9.160 | 9.160 | 8.821 | 9.000 | 4,152,865 | -0.14(-1.53%) |
May 23, 2018 | 9.110 | 9.406 | 9.030 | 9.140 | 3,220,408 | -0.07(-0.76%) |
May 22, 2018 | 9.160 | 9.290 | 9.070 | 9.210 | 1,615,187 | +0.06(+0.66%) |
May 21, 2018 | 9.270 | 9.385 | 9.060 | 9.150 | 1,668,573 | -0.03(-0.33%) |
May 18, 2018 | 9.120 | 9.250 | 8.920 | 9.180 | 2,498,530 | +0.07(+0.77%) |
May 17, 2018 | 8.870 | 9.240 | 8.850 | 9.110 | 4,224,358 | +0.36(+4.11%) |
May 16, 2018 | 8.640 | 8.820 | 8.480 | 8.750 | 2,756,921 | +0.18(+2.10%) |
May 15, 2018 | 8.310 | 8.675 | 8.250 | 8.570 | 3,359,364 | +0.44(+5.41%) |
May 14, 2018 | 8.420 | 8.530 | 8.100 | 8.130 | 3,488,670 | -0.22(-2.63%) |
May 11, 2018 | 8.820 | 8.870 | 8.270 | 8.350 | 4,060,069 | -0.42(-4.79%) |
May 10, 2018 | 8.720 | 8.920 | 8.510 | 8.770 | 5,344,920 | +0.06(+0.69%) |
May 09, 2018 | 8.650 | 9.330 | 8.600 | 8.710 | 14,171,301 | -3.04(-25.87%) |
May 08, 2018 | 11.34 | 11.76 | 11.30 | 11.75 | 2,219,353 | +0.36(+3.16%) |
May 07, 2018 | 11.09 | 11.67 | 10.91 | 11.39 | 1,944,128 | +0.45(+4.11%) |
May 04, 2018 | 10.62 | 11.09 | 10.62 | 10.94 | 1,319,534 | +0.29(+2.72%) |
May 03, 2018 | 10.78 | 10.83 | 10.53 | 10.65 | 1,398,046 | -0.15(-1.39%) |
May 02, 2018 | 10.84 | 11.08 | 10.69 | 10.80 | 880,566 | -0.04(-0.37%) |
May 01, 2018 | 10.65 | 10.85 | 10.46 | 10.84 | 902,549 | +0.14(+1.31%) |
Apr 30, 2018 | 10.67 | 10.82 | 10.54 | 10.70 | 1,330,087 | +0.06(+0.56%) |
Apr 27, 2018 | 10.75 | 10.84 | 10.45 | 10.64 | 902,292 | -0.07(-0.65%) |
Apr 26, 2018 | 10.72 | 10.90 | 10.49 | 10.71 | 1,169,964 | +0.04(+0.37%) |
Apr 25, 2018 | 10.73 | 10.88 | 10.41 | 10.67 | 1,196,574 | -0.03(-0.28%) |
Apr 24, 2018 | 10.91 | 11.05 | 10.56 | 10.70 | 904,763 | -0.11(-1.02%) |
Apr 23, 2018 | 10.89 | 11.02 | 10.78 | 10.81 | 650,968 | -0.06(-0.55%) |
Apr 20, 2018 | 10.90 | 11.05 | 10.85 | 10.87 | 1,114,488 | -0.05(-0.46%) |
Apr 19, 2018 | 10.78 | 10.97 | 10.70 | 10.92 | 981,965 | +0.07(+0.65%) |
Apr 18, 2018 | 10.90 | 10.91 | 10.58 | 10.85 | 1,070,031 | +0.00(+0.00%) |
Apr 17, 2018 | 10.37 | 10.92 | 10.34 | 10.85 | 2,251,195 | +0.57(+5.54%) |
Apr 16, 2018 | 10.52 | 10.62 | 10.08 | 10.28 | 2,299,941 | -0.15(-1.44%) |
Apr 13, 2018 | 11.19 | 11.19 | 10.42 | 10.43 | 2,312,146 | -0.64(-5.78%) |
Apr 12, 2018 | 10.86 | 11.27 | 10.75 | 11.07 | 1,263,631 | +0.33(+3.07%) |
Apr 11, 2018 | 10.76 | 11.29 | 10.67 | 10.74 | 2,728,908 | -0.07(-0.65%) |
Apr 10, 2018 | 10.75 | 10.96 | 10.52 | 10.81 | 2,680,399 | +0.23(+2.17%) |
Apr 09, 2018 | 10.64 | 10.80 | 10.40 | 10.58 | 1,319,842 | +0.06(+0.57%) |
Apr 06, 2018 | 10.70 | 10.83 | 10.40 | 10.52 | 1,272,395 | -0.27(-2.50%) |
Apr 05, 2018 | 10.94 | 11.00 | 10.63 | 10.79 | 1,146,326 | -0.04(-0.37%) |
Apr 04, 2018 | 10.14 | 10.86 | 10.05 | 10.83 | 1,674,445 | +0.50(+4.84%) |
Apr 03, 2018 | 10.70 | 10.90 | 10.27 | 10.33 | 1,923,801 | -0.25(-2.36%) |
Apr 02, 2018 | 11.07 | 11.09 | 10.43 | 10.58 | 1,403,170 | -0.49(-4.43%) |
Mar 29, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.09(+0.82%) | |
Mar 28, 2018 | 11.56 | 11.64 | 10.88 | 10.98 | 1,662,313 | -0.58(-5.02%) |
Mar 27, 2018 | 12.28 | 12.34 | 11.47 | 11.56 | 1,367,599 | -0.61(-5.01%) |
Mar 26, 2018 | 12.37 | 12.47 | 11.85 | 12.17 | 1,012,807 | +0.04(+0.33%) |
Mar 23, 2018 | 12.45 | 12.50 | 12.13 | 12.13 | 2,023,434 | -0.31(-2.49%) |
Mar 22, 2018 | 12.65 | 12.70 | 12.35 | 12.44 | 1,552,429 | -0.39(-3.04%) |
Mar 21, 2018 | 12.81 | 13.05 | 12.68 | 12.83 | 2,403,213 | +0.03(+0.23%) |
Mar 20, 2018 | 12.42 | 12.83 | 12.36 | 12.80 | 1,134,223 | +0.36(+2.89%) |
Mar 19, 2018 | 12.63 | 12.63 | 12.14 | 12.44 | 1,699,250 | -0.24(-1.89%) |
Mar 16, 2018 | 12.72 | 12.73 | 12.46 | 12.68 | 3,034,883 | -0.06(-0.47%) |
Mar 15, 2018 | 12.75 | 12.86 | 12.61 | 12.74 | 1,157,909 | +0.00(+0.00%) |
Mar 14, 2018 | 12.75 | 12.82 | 12.52 | 12.74 | 1,420,963 | +0.05(+0.39%) |
Mar 13, 2018 | 12.83 | 12.99 | 12.36 | 12.69 | 1,825,749 | -0.10(-0.78%) |
Mar 12, 2018 | 12.69 | 12.99 | 12.64 | 12.79 | 2,072,431 | +0.19(+1.51%) |
Mar 09, 2018 | 12.45 | 12.68 | 12.36 | 12.60 | 1,235,771 | +0.23(+1.86%) |
Mar 08, 2018 | 12.15 | 12.46 | 12.15 | 12.37 | 1,380,995 | +0.29(+2.40%) |
Mar 07, 2018 | 12.18 | 12.08 | 1,504,299 | +0.43(+3.69%) | ||
Mar 06, 2018 | 11.75 | 11.86 | 11.50 | 11.65 | 1,386,433 | -0.06(-0.51%) |
Mar 05, 2018 | 11.24 | 11.73 | 11.20 | 11.71 | 1,766,828 | +0.37(+3.26%) |
Mar 02, 2018 | 11.00 | 11.37 | 10.77 | 11.34 | 1,300,723 | +0.18(+1.61%) |