Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.100 | 9.540 | 9.030 | 9.280 | 3,682,402 | +0.02(+0.22%) |
May 30, 2018 | 8.910 | 9.320 | 8.880 | 9.260 | 4,564,550 | +0.44(+4.99%) |
May 29, 2018 | 8.510 | 8.820 | 8.490 | 8.820 | 3,059,694 | +0.21(+2.44%) |
May 25, 2018 | 8.610 | 8.610 | 8.610 | 0 | -0.74(-7.91%) | |
May 24, 2018 | 9.210 | 9.450 | 9.090 | 9.350 | 3,361,031 | -0.09(-0.95%) |
May 23, 2018 | 9.700 | 9.720 | 9.365 | 9.440 | 3,165,797 | -0.32(-3.28%) |
May 22, 2018 | 9.960 | 10.35 | 9.680 | 9.760 | 4,641,683 | -0.13(-1.31%) |
May 21, 2018 | 9.750 | 9.920 | 9.660 | 9.890 | 2,710,917 | +0.26(+2.70%) |
May 18, 2018 | 10.03 | 10.04 | 9.610 | 9.630 | 3,307,918 | -0.35(-3.51%) |
May 17, 2018 | 9.890 | 10.18 | 9.855 | 9.980 | 4,157,012 | +0.23(+2.36%) |
May 16, 2018 | 9.780 | 9.820 | 9.500 | 9.750 | 4,294,820 | -0.14(-1.42%) |
May 15, 2018 | 9.930 | 10.00 | 9.650 | 9.890 | 2,045,309 | -0.07(-0.70%) |
May 14, 2018 | 9.700 | 10.10 | 9.680 | 9.960 | 2,817,866 | +0.30(+3.11%) |
May 11, 2018 | 9.700 | 9.955 | 9.640 | 9.660 | 2,962,603 | -0.05(-0.51%) |
May 10, 2018 | 9.840 | 9.930 | 9.550 | 9.710 | 3,074,329 | -0.25(-2.51%) |
May 09, 2018 | 10.30 | 10.43 | 9.955 | 9.960 | 5,682,191 | -0.05(-0.50%) |
May 08, 2018 | 9.270 | 10.03 | 9.210 | 10.01 | 5,912,653 | +0.69(+7.40%) |
May 07, 2018 | 9.290 | 9.890 | 9.220 | 9.320 | 4,978,532 | +0.14(+1.53%) |
May 04, 2018 | 8.910 | 9.205 | 8.820 | 9.180 | 4,719,061 | +0.20(+2.23%) |
May 03, 2018 | 9.270 | 9.450 | 8.670 | 8.980 | 13,863,921 | -1.94(-17.77%) |
May 02, 2018 | 10.92 | 11.18 | 10.83 | 10.92 | 5,657,235 | -0.01(-0.09%) |
May 01, 2018 | 10.93 | 10.98 | 10.68 | 10.93 | 2,615,243 | -0.07(-0.64%) |
Apr 30, 2018 | 10.67 | 11.08 | 10.64 | 11.00 | 4,568,558 | +0.31(+2.90%) |
Apr 27, 2018 | 10.93 | 10.95 | 10.58 | 10.69 | 3,206,346 | -0.30(-2.73%) |
Apr 26, 2018 | 10.83 | 11.02 | 10.65 | 10.99 | 2,875,668 | +0.24(+2.23%) |
Apr 25, 2018 | 10.45 | 10.79 | 10.30 | 10.75 | 3,211,572 | +0.29(+2.77%) |
Apr 24, 2018 | 10.59 | 10.80 | 10.33 | 10.46 | 2,644,765 | -0.10(-0.95%) |
Apr 23, 2018 | 10.23 | 10.62 | 10.19 | 10.56 | 2,620,765 | +0.26(+2.52%) |
Apr 20, 2018 | 10.19 | 10.40 | 10.01 | 10.30 | 2,660,165 | +0.05(+0.49%) |
Apr 19, 2018 | 10.17 | 10.36 | 10.09 | 10.25 | 3,685,973 | +0.22(+2.19%) |
Apr 18, 2018 | 9.780 | 10.24 | 9.700 | 10.03 | 3,276,596 | +0.39(+4.05%) |
Apr 17, 2018 | 9.580 | 9.720 | 9.500 | 9.640 | 1,965,712 | +0.09(+0.94%) |
Apr 16, 2018 | 9.570 | 9.720 | 9.436 | 9.550 | 2,719,097 | -0.01(-0.10%) |
Apr 13, 2018 | 9.560 | 9.700 | 9.440 | 9.560 | 2,720,421 | +0.07(+0.74%) |
Apr 12, 2018 | 9.650 | 9.710 | 9.390 | 9.490 | 3,230,482 | -0.17(-1.76%) |
Apr 11, 2018 | 9.250 | 9.670 | 9.160 | 9.660 | 4,880,470 | +0.41(+4.43%) |
Apr 10, 2018 | 8.840 | 9.400 | 8.770 | 9.250 | 5,367,377 | +0.62(+7.18%) |
Apr 09, 2018 | 8.680 | 8.870 | 8.610 | 8.630 | 3,053,916 | +0.06(+0.70%) |
Apr 06, 2018 | 8.680 | 8.860 | 8.420 | 8.570 | 2,991,515 | -0.23(-2.61%) |
Apr 05, 2018 | 8.470 | 8.925 | 8.470 | 8.800 | 2,492,917 | +0.33(+3.90%) |
Apr 04, 2018 | 8.280 | 8.500 | 8.245 | 8.470 | 2,135,866 | -0.07(-0.82%) |
Apr 03, 2018 | 8.220 | 8.570 | 8.200 | 8.540 | 3,217,643 | +0.40(+4.91%) |
Apr 02, 2018 | 8.610 | 8.630 | 8.010 | 8.140 | 3,164,697 | -0.57(-6.54%) |
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Mar 28, 2018 | 8.660 | 9.000 | 8.540 | 8.650 | 4,053,260 | +0.07(+0.82%) |
Mar 27, 2018 | 8.920 | 8.940 | 8.560 | 8.580 | 2,923,399 | -0.31(-3.49%) |
Mar 26, 2018 | 8.910 | 8.990 | 8.680 | 8.890 | 2,156,292 | +0.09(+1.02%) |
Mar 23, 2018 | 8.750 | 9.140 | 8.620 | 8.800 | 3,533,949 | +0.18(+2.09%) |
Mar 22, 2018 | 8.900 | 8.990 | 8.610 | 8.620 | 2,963,729 | -0.45(-4.96%) |
Mar 21, 2018 | 8.620 | 9.100 | 8.580 | 9.070 | 2,379,786 | +0.51(+5.96%) |
Mar 20, 2018 | 8.460 | 8.770 | 8.460 | 8.560 | 2,598,927 | +0.19(+2.27%) |
Mar 19, 2018 | 8.490 | 8.620 | 8.300 | 8.370 | 3,548,479 | -0.16(-1.88%) |
Mar 16, 2018 | 8.510 | 8.755 | 8.360 | 8.530 | 5,070,364 | +0.08(+0.95%) |
Mar 15, 2018 | 8.580 | 8.680 | 8.330 | 8.450 | 3,418,935 | -0.05(-0.59%) |
Mar 14, 2018 | 8.610 | 8.670 | 8.420 | 8.500 | 2,630,889 | -0.03(-0.35%) |
Mar 13, 2018 | 8.730 | 8.840 | 8.510 | 8.530 | 2,349,405 | -0.20(-2.29%) |
Mar 12, 2018 | 8.960 | 9.080 | 8.690 | 8.730 | 3,146,242 | -0.23(-2.57%) |
Mar 09, 2018 | 8.760 | 8.970 | 8.730 | 8.960 | 1,861,798 | +0.32(+3.70%) |
Mar 08, 2018 | 8.660 | 8.750 | 8.530 | 8.640 | 1,606,026 | +0.00(+0.00%) |
Mar 07, 2018 | 8.890 | 8.575 | 8.640 | 1,664,179 | -0.08(-0.92%) | |
Mar 06, 2018 | 8.910 | 8.995 | 8.710 | 8.720 | 2,065,301 | -0.14(-1.58%) |
Mar 05, 2018 | 8.550 | 8.920 | 8.480 | 8.860 | 3,115,514 | +0.25(+2.90%) |
Mar 02, 2018 | 8.330 | 8.650 | 8.105 | 8.610 | 2,198,703 | +0.19(+2.26%) |