Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.880 | 10.04 | 9.660 | 9.820 | 335,515 | -0.06(-0.61%) |
May 30, 2018 | 10.16 | 10.30 | 9.800 | 9.880 | 446,293 | -0.27(-2.66%) |
May 29, 2018 | 10.26 | 10.37 | 10.10 | 10.15 | 238,137 | -0.15(-1.46%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
May 24, 2018 | 10.34 | 10.46 | 10.25 | 10.36 | 214,631 | +0.01(+0.10%) |
May 23, 2018 | 10.71 | 10.74 | 10.27 | 10.35 | 249,793 | -0.34(-3.18%) |
May 22, 2018 | 10.46 | 10.78 | 10.29 | 10.69 | 351,815 | +0.27(+2.59%) |
May 21, 2018 | 10.71 | 10.73 | 10.34 | 10.42 | 231,861 | -0.23(-2.16%) |
May 18, 2018 | 10.52 | 10.70 | 10.49 | 10.65 | 317,001 | +0.15(+1.43%) |
May 17, 2018 | 10.53 | 10.54 | 10.24 | 10.50 | 248,286 | -0.08(-0.76%) |
May 16, 2018 | 10.36 | 10.65 | 10.33 | 10.58 | 362,658 | +0.26(+2.52%) |
May 15, 2018 | 10.37 | 10.37 | 10.05 | 10.32 | 342,868 | -0.11(-1.05%) |
May 14, 2018 | 9.920 | 10.49 | 9.920 | 10.43 | 432,416 | +0.60(+6.10%) |
May 11, 2018 | 9.520 | 10.00 | 9.490 | 9.830 | 407,139 | +0.36(+3.80%) |
May 10, 2018 | 9.490 | 9.550 | 9.070 | 9.470 | 459,774 | -0.04(-0.42%) |
May 09, 2018 | 9.470 | 9.580 | 9.360 | 9.510 | 307,416 | +0.11(+1.17%) |
May 08, 2018 | 9.680 | 9.680 | 9.380 | 9.400 | 387,440 | -0.35(-3.59%) |
May 07, 2018 | 9.480 | 9.760 | 9.360 | 9.750 | 248,482 | +0.25(+2.63%) |
May 04, 2018 | 9.160 | 9.580 | 9.140 | 9.500 | 269,332 | +0.35(+3.83%) |
May 03, 2018 | 9.440 | 9.550 | 9.115 | 9.150 | 313,128 | -0.38(-3.99%) |
May 02, 2018 | 9.290 | 9.730 | 9.290 | 9.530 | 225,770 | +0.20(+2.14%) |
May 01, 2018 | 9.130 | 9.340 | 8.930 | 9.330 | 517,854 | +0.12(+1.30%) |
Apr 30, 2018 | 9.470 | 9.570 | 9.190 | 9.210 | 296,637 | -0.26(-2.75%) |
Apr 27, 2018 | 9.640 | 9.800 | 9.445 | 9.470 | 329,647 | -0.15(-1.56%) |
Apr 26, 2018 | 9.420 | 9.750 | 9.350 | 9.620 | 336,147 | +0.21(+2.23%) |
Apr 25, 2018 | 9.380 | 9.430 | 9.160 | 9.410 | 289,263 | +0.05(+0.53%) |
Apr 24, 2018 | 9.330 | 9.450 | 9.100 | 9.360 | 600,902 | +0.12(+1.30%) |
Apr 23, 2018 | 9.260 | 9.440 | 9.040 | 9.240 | 486,643 | -0.04(-0.43%) |
Apr 20, 2018 | 9.290 | 9.540 | 9.160 | 9.280 | 392,590 | -0.04(-0.43%) |
Apr 19, 2018 | 9.680 | 9.880 | 9.235 | 9.320 | 540,147 | -0.39(-4.02%) |
Apr 18, 2018 | 9.790 | 9.890 | 9.630 | 9.710 | 378,883 | -0.14(-1.42%) |
Apr 17, 2018 | 9.990 | 9.990 | 9.760 | 9.850 | 275,684 | -0.10(-1.01%) |
Apr 16, 2018 | 9.840 | 10.07 | 9.690 | 9.950 | 447,898 | +0.18(+1.84%) |
Apr 13, 2018 | 10.00 | 10.00 | 9.680 | 9.770 | 231,363 | -0.18(-1.81%) |
Apr 12, 2018 | 10.07 | 10.17 | 9.840 | 9.950 | 603,634 | -0.06(-0.60%) |
Apr 11, 2018 | 9.920 | 10.13 | 9.740 | 10.01 | 428,786 | +0.04(+0.40%) |
Apr 10, 2018 | 9.670 | 10.10 | 9.430 | 9.970 | 809,345 | +0.50(+5.28%) |
Apr 09, 2018 | 9.630 | 9.770 | 9.395 | 9.470 | 405,907 | -0.07(-0.73%) |
Apr 06, 2018 | 9.420 | 9.920 | 9.300 | 9.540 | 863,246 | +0.06(+0.63%) |
Apr 05, 2018 | 10.00 | 10.04 | 9.460 | 9.480 | 650,284 | -0.40(-4.05%) |
Apr 04, 2018 | 9.400 | 9.925 | 9.360 | 9.880 | 607,025 | +0.50(+5.33%) |
Apr 03, 2018 | 9.890 | 9.890 | 9.170 | 9.380 | 778,812 | -0.48(-4.87%) |
Apr 02, 2018 | 9.480 | 9.900 | 9.390 | 9.860 | 585,884 | +0.33(+3.46%) |
Mar 29, 2018 | 9.530 | 9.530 | 9.530 | 0 | -0.21(-2.16%) | |
Mar 28, 2018 | 9.810 | 9.940 | 9.600 | 9.740 | 735,824 | -0.03(-0.31%) |
Mar 27, 2018 | 10.57 | 10.65 | 9.700 | 9.770 | 791,425 | -0.80(-7.61%) |
Mar 26, 2018 | 10.58 | 10.78 | 10.48 | 10.57 | 1,429,916 | +0.08(+0.81%) |
Mar 23, 2018 | 10.58 | 10.87 | 10.31 | 10.49 | 2,269,102 | -1.19(-10.19%) |
Mar 22, 2018 | 11.90 | 12.09 | 11.68 | 11.68 | 297,773 | -0.32(-2.67%) |
Mar 21, 2018 | 11.92 | 12.31 | 11.88 | 12.00 | 230,928 | +0.14(+1.18%) |
Mar 20, 2018 | 12.13 | 12.25 | 11.77 | 11.86 | 326,121 | -0.30(-2.47%) |
Mar 19, 2018 | 12.35 | 13.05 | 12.07 | 12.16 | 574,587 | -0.14(-1.14%) |
Mar 16, 2018 | 11.89 | 12.64 | 11.71 | 12.30 | 841,726 | +0.38(+3.19%) |
Mar 15, 2018 | 12.37 | 12.53 | 11.88 | 11.92 | 589,635 | -0.34(-2.77%) |
Mar 14, 2018 | 12.69 | 12.79 | 12.24 | 12.26 | 482,224 | -0.33(-2.62%) |
Mar 13, 2018 | 13.94 | 14.04 | 12.48 | 12.59 | 755,190 | -0.93(-6.88%) |
Mar 12, 2018 | 14.12 | 14.33 | 13.44 | 13.52 | 396,133 | -0.56(-3.98%) |
Mar 09, 2018 | 13.74 | 14.15 | 13.55 | 14.08 | 587,538 | +0.48(+3.53%) |
Mar 08, 2018 | 13.82 | 13.85 | 13.22 | 13.60 | 603,641 | -0.25(-1.81%) |
Mar 07, 2018 | 14.05 | 14.11 | 13.45 | 13.85 | 480,962 | -0.35(-2.46%) |
Mar 06, 2018 | 14.39 | 14.60 | 13.96 | 14.20 | 414,665 | -0.14(-0.98%) |
Mar 05, 2018 | 14.47 | 14.52 | 14.23 | 14.34 | 274,902 | -0.12(-0.83%) |
Mar 02, 2018 | 14.26 | 14.61 | 14.20 | 14.46 | 268,752 | +0.04(+0.28%) |