Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.72 | 11.79 | 11.43 | 11.66 | 252,269 | -0.03(-0.26%) |
May 30, 2018 | 10.57 | 11.79 | 10.57 | 11.69 | 514,360 | +1.17(+11.12%) |
May 29, 2018 | 10.62 | 10.80 | 10.40 | 10.52 | 212,063 | -0.18(-1.68%) |
May 25, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.02(+0.19%) | |
May 24, 2018 | 10.66 | 10.75 | 10.30 | 10.68 | 144,240 | +0.04(+0.38%) |
May 23, 2018 | 10.45 | 10.73 | 10.44 | 10.64 | 192,039 | +0.15(+1.43%) |
May 22, 2018 | 10.95 | 11.04 | 10.37 | 10.49 | 178,218 | -0.46(-4.20%) |
May 21, 2018 | 10.81 | 11.10 | 10.69 | 10.95 | 200,873 | +0.15(+1.39%) |
May 18, 2018 | 10.67 | 11.00 | 10.55 | 10.80 | 280,658 | +0.21(+1.98%) |
May 17, 2018 | 10.26 | 10.96 | 10.25 | 10.59 | 377,142 | +0.12(+1.15%) |
May 16, 2018 | 10.70 | 10.78 | 10.40 | 10.47 | 250,782 | -0.16(-1.51%) |
May 15, 2018 | 10.19 | 11.07 | 9.790 | 10.63 | 812,285 | +0.45(+4.42%) |
May 14, 2018 | 10.45 | 10.46 | 10.10 | 10.18 | 221,308 | -0.13(-1.26%) |
May 11, 2018 | 10.50 | 10.80 | 10.25 | 10.31 | 195,498 | -0.11(-1.06%) |
May 10, 2018 | 9.900 | 10.53 | 9.890 | 10.42 | 173,391 | +0.50(+5.04%) |
May 09, 2018 | 9.700 | 10.18 | 9.610 | 9.920 | 204,704 | +0.31(+3.23%) |
May 08, 2018 | 9.510 | 10.11 | 9.430 | 9.610 | 401,917 | -0.58(-5.69%) |
May 07, 2018 | 10.10 | 10.40 | 10.08 | 10.19 | 168,859 | +0.13(+1.29%) |
May 04, 2018 | 9.800 | 10.10 | 9.800 | 10.06 | 206,527 | +0.22(+2.24%) |
May 03, 2018 | 9.530 | 10.20 | 9.510 | 9.840 | 1,245,203 | +0.62(+6.72%) |
May 02, 2018 | 9.120 | 9.420 | 9.098 | 9.220 | 170,254 | +0.16(+1.77%) |
May 01, 2018 | 8.770 | 9.130 | 8.600 | 9.060 | 81,875 | +0.26(+2.95%) |
Apr 30, 2018 | 8.780 | 9.190 | 8.470 | 8.800 | 100,717 | -0.08(-0.90%) |
Apr 27, 2018 | 8.600 | 8.880 | 8.430 | 8.880 | 174,605 | +0.27(+3.14%) |
Apr 26, 2018 | 8.450 | 8.700 | 8.400 | 8.610 | 47,939 | +0.17(+2.01%) |
Apr 25, 2018 | 8.300 | 8.450 | 8.210 | 8.440 | 63,189 | +0.14(+1.69%) |
Apr 24, 2018 | 7.990 | 8.400 | 7.990 | 8.300 | 153,109 | +0.44(+5.60%) |
Apr 23, 2018 | 7.820 | 7.900 | 7.650 | 7.860 | 20,009 | +0.02(+0.26%) |
Apr 20, 2018 | 7.820 | 7.850 | 7.670 | 7.840 | 10,289 | +0.04(+0.51%) |
Apr 19, 2018 | 7.800 | 7.850 | 7.770 | 7.800 | 8,314 | +0.00(+0.00%) |
Apr 18, 2018 | 7.770 | 7.860 | 7.640 | 7.800 | 15,326 | +0.05(+0.65%) |
Apr 17, 2018 | 7.800 | 7.840 | 7.700 | 7.750 | 17,517 | -0.05(-0.64%) |
Apr 16, 2018 | 7.710 | 7.850 | 7.620 | 7.800 | 44,752 | +0.03(+0.39%) |
Apr 13, 2018 | 7.760 | 7.820 | 7.560 | 7.770 | 13,449 | +0.01(+0.13%) |
Apr 12, 2018 | 7.580 | 7.800 | 7.580 | 7.760 | 25,504 | +0.21(+2.78%) |
Apr 11, 2018 | 7.310 | 7.600 | 7.310 | 7.550 | 44,808 | +0.24(+3.28%) |
Apr 10, 2018 | 7.340 | 7.398 | 7.040 | 7.310 | 17,476 | +0.01(+0.14%) |
Apr 09, 2018 | 7.230 | 7.310 | 7.220 | 7.300 | 14,292 | +0.09(+1.25%) |
Apr 06, 2018 | 7.200 | 7.230 | 7.110 | 7.210 | 21,652 | +0.00(+0.00%) |
Apr 05, 2018 | 7.205 | 7.210 | 7.170 | 7.210 | 17,692 | -0.04(-0.55%) |
Apr 04, 2018 | 7.080 | 7.330 | 7.040 | 7.250 | 25,757 | +0.13(+1.90%) |
Apr 03, 2018 | 7.075 | 7.320 | 7.040 | 7.115 | 12,348 | +0.03(+0.35%) |
Apr 02, 2018 | 7.400 | 7.420 | 6.970 | 7.090 | 53,796 | -0.41(-5.47%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.30(+4.17%) | |
Mar 28, 2018 | 7.315 | 7.315 | 7.050 | 7.200 | 34,875 | -0.05(-0.69%) |
Mar 27, 2018 | 7.210 | 7.420 | 7.100 | 7.250 | 22,550 | -0.05(-0.68%) |
Mar 26, 2018 | 7.161 | 7.360 | 7.161 | 7.300 | 56,171 | -0.08(-1.08%) |
Mar 23, 2018 | 7.476 | 7.476 | 7.380 | 7.380 | 5,983 | -0.12(-1.60%) |
Mar 22, 2018 | 7.430 | 7.500 | 7.430 | 7.500 | 6,025 | +0.05(+0.67%) |
Mar 21, 2018 | 7.380 | 7.450 | 7.380 | 7.450 | 1,523 | -0.04(-0.53%) |
Mar 20, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 225 | -0.04(-0.53%) |
Mar 19, 2018 | 7.480 | 7.530 | 7.306 | 7.530 | 21,432 | +0.05(+0.67%) |
Mar 16, 2018 | 7.420 | 7.510 | 7.401 | 7.480 | 12,490 | +0.07(+0.94%) |
Mar 15, 2018 | 7.470 | 7.540 | 7.350 | 7.410 | 23,994 | -0.19(-2.50%) |
Mar 14, 2018 | 7.600 | 7.600 | 7.550 | 7.600 | 9,757 | +0.05(+0.66%) |
Mar 13, 2018 | 7.540 | 7.600 | 7.500 | 7.550 | 17,437 | -0.02(-0.26%) |
Mar 12, 2018 | 7.610 | 7.640 | 7.539 | 7.570 | 14,151 | -0.03(-0.39%) |
Mar 09, 2018 | 7.395 | 7.600 | 7.395 | 7.600 | 14,778 | +0.10(+1.33%) |
Mar 08, 2018 | 7.568 | 7.568 | 7.440 | 7.500 | 13,922 | -0.17(-2.22%) |
Mar 07, 2018 | 7.490 | 7.680 | 7.430 | 7.670 | 40,115 | +0.24(+3.23%) |
Mar 06, 2018 | 7.420 | 7.487 | 7.350 | 7.430 | 16,999 | +0.08(+1.09%) |
Mar 05, 2018 | 7.310 | 7.420 | 7.298 | 7.350 | 3,632 | -0.04(-0.54%) |
Mar 02, 2018 | 7.500 | 7.500 | 7.260 | 7.390 | 6,633 | -0.01(-0.14%) |