Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.06 | 10.18 | 9.960 | 10.01 | 200,839 | -0.02(-0.20%) |
May 30, 2018 | 10.13 | 10.29 | 10.00 | 10.03 | 121,950 | -0.09(-0.89%) |
May 29, 2018 | 10.01 | 10.21 | 9.553 | 10.12 | 103,768 | +0.01(+0.10%) |
May 25, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 9.920 | 10.11 | 9.910 | 10.01 | 110,768 | +0.14(+1.42%) |
May 23, 2018 | 9.600 | 9.900 | 9.600 | 9.870 | 207,193 | +0.24(+2.49%) |
May 22, 2018 | 9.680 | 9.800 | 9.330 | 9.630 | 307,233 | -0.04(-0.41%) |
May 21, 2018 | 10.00 | 10.13 | 9.620 | 9.670 | 249,103 | -0.34(-3.40%) |
May 18, 2018 | 9.900 | 10.13 | 9.880 | 10.01 | 152,620 | +0.06(+0.60%) |
May 17, 2018 | 10.19 | 10.36 | 9.880 | 9.950 | 243,198 | -0.22(-2.16%) |
May 16, 2018 | 10.31 | 10.42 | 9.860 | 10.17 | 336,778 | -0.22(-2.12%) |
May 15, 2018 | 10.60 | 10.84 | 10.22 | 10.39 | 252,957 | -0.10(-1.00%) |
May 14, 2018 | 10.05 | 10.99 | 9.100 | 10.49 | 651,929 | +0.29(+2.89%) |
May 11, 2018 | 10.03 | 10.25 | 9.800 | 10.20 | 147,632 | +0.10(+0.99%) |
May 10, 2018 | 10.14 | 10.23 | 9.800 | 10.10 | 205,403 | -0.04(-0.39%) |
May 09, 2018 | 9.990 | 10.29 | 9.990 | 10.14 | 148,294 | +0.15(+1.50%) |
May 08, 2018 | 9.960 | 10.10 | 9.760 | 9.990 | 200,994 | -0.02(-0.20%) |
May 07, 2018 | 10.48 | 10.55 | 10.00 | 10.01 | 296,244 | -0.39(-3.75%) |
May 04, 2018 | 10.03 | 10.54 | 10.00 | 10.40 | 200,207 | +0.32(+3.17%) |
May 03, 2018 | 10.04 | 10.13 | 9.640 | 10.08 | 193,520 | +0.01(+0.10%) |
May 02, 2018 | 10.00 | 10.14 | 9.790 | 10.07 | 295,779 | +0.10(+1.00%) |
May 01, 2018 | 10.06 | 10.20 | 9.530 | 9.970 | 320,275 | -0.17(-1.68%) |
Apr 30, 2018 | 9.910 | 10.30 | 9.910 | 10.14 | 236,310 | +0.22(+2.22%) |
Apr 27, 2018 | 10.15 | 10.29 | 9.900 | 9.920 | 311,960 | -0.17(-1.68%) |
Apr 26, 2018 | 10.45 | 10.61 | 10.02 | 10.09 | 275,400 | -0.38(-3.63%) |
Apr 25, 2018 | 10.07 | 10.76 | 10.06 | 10.47 | 321,859 | +0.34(+3.36%) |
Apr 24, 2018 | 11.35 | 11.50 | 9.900 | 10.13 | 859,999 | -0.98(-8.82%) |
Apr 23, 2018 | 10.50 | 11.98 | 10.50 | 11.11 | 1,061,769 | +0.80(+7.81%) |
Apr 20, 2018 | 13.61 | 13.76 | 9.630 | 10.30 | 2,041,513 | -3.28(-24.12%) |
Apr 19, 2018 | 13.55 | 13.77 | 13.25 | 13.58 | 842,460 | +0.44(+3.35%) |
Apr 18, 2018 | 13.03 | 13.18 | 12.81 | 13.14 | 463,479 | +0.47(+3.71%) |
Apr 17, 2018 | 12.50 | 12.89 | 12.34 | 12.67 | 469,154 | +0.45(+3.68%) |
Apr 16, 2018 | 11.61 | 12.39 | 11.57 | 12.22 | 364,323 | +0.67(+5.80%) |
Apr 13, 2018 | 12.00 | 12.01 | 11.52 | 11.55 | 216,510 | -0.37(-3.10%) |
Apr 12, 2018 | 11.69 | 11.99 | 11.66 | 11.92 | 301,338 | +0.43(+3.74%) |
Apr 11, 2018 | 11.23 | 11.69 | 11.23 | 11.49 | 210,197 | +0.26(+2.32%) |
Apr 10, 2018 | 11.20 | 11.44 | 10.62 | 11.23 | 278,910 | +0.09(+0.81%) |
Apr 09, 2018 | 11.10 | 11.34 | 10.91 | 11.14 | 217,662 | +0.04(+0.36%) |
Apr 06, 2018 | 11.29 | 11.51 | 10.86 | 11.10 | 245,263 | -0.21(-1.86%) |
Apr 05, 2018 | 11.58 | 11.79 | 11.23 | 11.31 | 384,058 | -0.02(-0.18%) |
Apr 04, 2018 | 10.80 | 11.38 | 10.55 | 11.33 | 294,305 | +0.34(+3.09%) |
Apr 03, 2018 | 11.12 | 11.29 | 10.82 | 10.99 | 238,554 | -0.14(-1.26%) |
Apr 02, 2018 | 11.29 | 11.32 | 10.86 | 11.13 | 434,082 | -0.07(-0.62%) |
Mar 29, 2018 | 11.20 | 11.20 | 11.20 | 0 | +1.18(+11.78%) | |
Mar 28, 2018 | 9.840 | 10.08 | 9.110 | 10.02 | 230,768 | +0.14(+1.42%) |
Mar 27, 2018 | 10.53 | 10.79 | 9.760 | 9.880 | 387,322 | -0.52(-5.00%) |
Mar 26, 2018 | 10.38 | 10.90 | 10.25 | 10.40 | 280,867 | +0.20(+1.96%) |
Mar 23, 2018 | 10.26 | 10.59 | 10.15 | 10.20 | 219,721 | -0.08(-0.78%) |
Mar 22, 2018 | 10.00 | 10.55 | 9.778 | 10.28 | 258,923 | +0.24(+2.39%) |
Mar 21, 2018 | 10.70 | 10.75 | 9.760 | 10.04 | 307,298 | -0.59(-5.55%) |
Mar 20, 2018 | 10.25 | 10.74 | 10.14 | 10.63 | 323,980 | +0.47(+4.63%) |
Mar 19, 2018 | 10.19 | 10.68 | 9.555 | 10.16 | 416,883 | +0.05(+0.49%) |
Mar 16, 2018 | 9.660 | 10.31 | 9.510 | 10.11 | 270,732 | +0.45(+4.66%) |
Mar 15, 2018 | 9.900 | 10.23 | 9.250 | 9.660 | 173,912 | -0.17(-1.73%) |
Mar 14, 2018 | 9.610 | 9.900 | 9.510 | 9.830 | 253,948 | +0.34(+3.58%) |
Mar 13, 2018 | 9.150 | 9.560 | 8.824 | 9.490 | 231,656 | +0.33(+3.60%) |
Mar 12, 2018 | 9.180 | 9.320 | 8.500 | 9.160 | 396,830 | -0.02(-0.22%) |
Mar 09, 2018 | 8.740 | 9.640 | 8.710 | 9.180 | 455,536 | +0.48(+5.52%) |
Mar 08, 2018 | 8.400 | 9.040 | 8.400 | 8.700 | 271,114 | +0.34(+4.07%) |
Mar 07, 2018 | 6.950 | 8.540 | 6.950 | 8.360 | 594,525 | +1.33(+18.92%) |
Mar 06, 2018 | 7.020 | 7.229 | 6.870 | 7.030 | 70,738 | +0.01(+0.14%) |
Mar 05, 2018 | 7.210 | 7.220 | 6.950 | 7.020 | 62,759 | -0.24(-3.31%) |
Mar 02, 2018 | 7.250 | 7.510 | 7.174 | 7.260 | 68,065 | -0.05(-0.68%) |