Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.96 | 11.35 | 10.81 | 10.95 | 734,765 | -0.04(-0.36%) |
May 30, 2018 | 11.31 | 11.44 | 10.91 | 10.99 | 387,169 | -0.24(-2.14%) |
May 29, 2018 | 11.34 | 11.68 | 11.07 | 11.23 | 374,777 | -0.26(-2.26%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | -0.07(-0.61%) | |
May 24, 2018 | 11.27 | 11.62 | 11.18 | 11.56 | 472,938 | +0.29(+2.57%) |
May 23, 2018 | 10.76 | 11.47 | 10.74 | 11.27 | 395,789 | +0.40(+3.68%) |
May 22, 2018 | 10.82 | 11.09 | 10.67 | 10.87 | 304,089 | +0.02(+0.18%) |
May 21, 2018 | 10.95 | 11.49 | 10.81 | 10.85 | 506,862 | -0.01(-0.09%) |
May 18, 2018 | 10.48 | 10.86 | 10.38 | 10.86 | 451,414 | +0.42(+4.02%) |
May 17, 2018 | 10.18 | 10.65 | 10.15 | 10.44 | 351,772 | +0.26(+2.55%) |
May 16, 2018 | 9.650 | 10.20 | 9.530 | 10.18 | 441,410 | +0.49(+5.06%) |
May 15, 2018 | 9.110 | 9.990 | 9.110 | 9.690 | 597,021 | +0.53(+5.79%) |
May 14, 2018 | 9.630 | 9.650 | 8.350 | 9.160 | 1,576,060 | -0.15(-1.61%) |
May 11, 2018 | 10.27 | 10.47 | 8.960 | 9.310 | 1,810,827 | -1.65(-15.05%) |
May 10, 2018 | 10.81 | 11.04 | 10.66 | 10.96 | 475,632 | +0.14(+1.29%) |
May 09, 2018 | 10.23 | 10.85 | 10.16 | 10.82 | 322,566 | +0.59(+5.77%) |
May 08, 2018 | 10.57 | 10.70 | 10.02 | 10.23 | 264,398 | -0.29(-2.76%) |
May 07, 2018 | 10.30 | 10.91 | 10.30 | 10.52 | 381,210 | +0.33(+3.24%) |
May 04, 2018 | 9.670 | 10.34 | 9.670 | 10.19 | 259,430 | +0.49(+5.05%) |
May 03, 2018 | 9.750 | 9.990 | 9.570 | 9.700 | 448,344 | -0.08(-0.82%) |
May 02, 2018 | 9.980 | 10.00 | 9.630 | 9.780 | 438,611 | -0.12(-1.21%) |
May 01, 2018 | 10.13 | 10.18 | 9.840 | 9.900 | 267,919 | -0.20(-1.98%) |
Apr 30, 2018 | 11.30 | 11.39 | 9.970 | 10.10 | 697,032 | -1.11(-9.90%) |
Apr 27, 2018 | 11.66 | 11.72 | 10.91 | 11.21 | 631,538 | -0.41(-3.53%) |
Apr 26, 2018 | 11.49 | 12.35 | 11.36 | 11.62 | 977,598 | +0.19(+1.66%) |
Apr 25, 2018 | 11.19 | 11.53 | 11.10 | 11.43 | 390,445 | +0.17(+1.51%) |
Apr 24, 2018 | 11.29 | 11.59 | 11.06 | 11.26 | 334,926 | -0.01(-0.09%) |
Apr 23, 2018 | 11.30 | 11.55 | 11.05 | 11.27 | 282,177 | -0.02(-0.18%) |
Apr 20, 2018 | 11.26 | 11.47 | 11.02 | 11.29 | 401,370 | -0.03(-0.27%) |
Apr 19, 2018 | 11.34 | 11.60 | 11.29 | 11.32 | 252,480 | -0.02(-0.18%) |
Apr 18, 2018 | 11.59 | 11.89 | 11.31 | 11.34 | 318,489 | -0.20(-1.73%) |
Apr 17, 2018 | 11.24 | 11.61 | 11.00 | 11.54 | 277,846 | +0.39(+3.50%) |
Apr 16, 2018 | 11.59 | 11.62 | 10.96 | 11.15 | 413,083 | -0.39(-3.38%) |
Apr 13, 2018 | 11.62 | 11.70 | 11.28 | 11.54 | 447,364 | +0.11(+0.96%) |
Apr 12, 2018 | 11.58 | 12.03 | 11.26 | 11.43 | 907,844 | -0.02(-0.17%) |
Apr 11, 2018 | 10.45 | 11.69 | 10.31 | 11.45 | 1,146,640 | +1.39(+13.82%) |
Apr 10, 2018 | 9.600 | 10.31 | 9.520 | 10.06 | 885,669 | +0.58(+6.12%) |
Apr 09, 2018 | 9.460 | 9.710 | 9.270 | 9.480 | 303,344 | +0.20(+2.16%) |
Apr 06, 2018 | 9.900 | 10.05 | 9.225 | 9.280 | 448,490 | -0.69(-6.92%) |
Apr 05, 2018 | 10.62 | 10.62 | 9.890 | 9.970 | 408,662 | -0.54(-5.14%) |
Apr 04, 2018 | 9.520 | 10.77 | 9.500 | 10.51 | 658,635 | +0.89(+9.25%) |
Apr 03, 2018 | 9.440 | 9.870 | 9.350 | 9.620 | 406,690 | +0.15(+1.58%) |
Apr 02, 2018 | 9.540 | 9.690 | 9.255 | 9.470 | 365,878 | -0.29(-2.97%) |
Mar 29, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.22(+2.31%) | |
Mar 28, 2018 | 10.30 | 10.31 | 9.363 | 9.540 | 808,794 | -0.70(-6.84%) |
Mar 27, 2018 | 11.56 | 11.63 | 10.14 | 10.24 | 537,789 | -1.33(-11.50%) |
Mar 26, 2018 | 11.12 | 11.64 | 10.92 | 11.57 | 446,466 | +0.65(+5.95%) |
Mar 23, 2018 | 10.93 | 11.35 | 10.56 | 10.92 | 686,114 | -0.04(-0.36%) |
Mar 22, 2018 | 11.55 | 11.62 | 10.90 | 10.96 | 456,391 | -0.74(-6.32%) |
Mar 21, 2018 | 11.40 | 11.76 | 11.26 | 11.70 | 458,233 | +0.25(+2.18%) |
Mar 20, 2018 | 11.75 | 11.90 | 11.26 | 11.45 | 392,801 | -0.27(-2.30%) |
Mar 19, 2018 | 11.77 | 12.16 | 11.34 | 11.72 | 669,882 | -0.11(-0.93%) |
Mar 16, 2018 | 11.95 | 12.00 | 11.60 | 11.83 | 1,622,466 | -0.04(-0.34%) |
Mar 15, 2018 | 11.89 | 12.28 | 11.67 | 11.87 | 558,919 | +0.14(+1.19%) |
Mar 14, 2018 | 12.24 | 12.28 | 11.46 | 11.73 | 765,927 | -0.34(-2.82%) |
Mar 13, 2018 | 13.00 | 13.23 | 11.95 | 12.07 | 910,689 | -0.99(-7.58%) |
Mar 12, 2018 | 13.31 | 13.32 | 12.60 | 13.06 | 871,175 | -0.11(-0.84%) |
Mar 09, 2018 | 12.87 | 13.29 | 12.68 | 13.17 | 1,007,146 | +0.34(+2.65%) |
Mar 08, 2018 | 13.41 | 13.74 | 12.59 | 12.83 | 722,408 | -0.62(-4.61%) |
Mar 07, 2018 | 14.25 | 13.45 | 1,283,928 | +0.39(+2.99%) | ||
Mar 06, 2018 | 12.65 | 13.30 | 12.21 | 13.06 | 2,380,198 | -0.71(-5.16%) |
Mar 05, 2018 | 13.66 | 14.45 | 13.03 | 13.77 | 1,332,376 | +0.50(+3.77%) |
Mar 02, 2018 | 11.32 | 14.03 | 11.13 | 13.27 | 1,948,743 | +1.90(+16.71%) |