Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.327 | 9.347 | 9.317 | 9.347 | 1,993 | +0.27(+2.97%) |
Jan 28, 2016 | 9.104 | 9.104 | 9.048 | 9.077 | 11,725 | +0.03(+0.38%) |
Jan 26, 2016 | 9.012 | 9.043 | 9.012 | 9.043 | 6 | +0.11(+1.25%) |
Jan 25, 2016 | 8.978 | 8.992 | 8.931 | 8.931 | 6,043 | -0.02(-0.21%) |
Jan 22, 2016 | 8.926 | 8.996 | 8.926 | 8.950 | 4,198 | +0.21(+2.41%) |
Jan 21, 2016 | 8.693 | 8.763 | 8.661 | 8.739 | 2,984 | +0.02(+0.27%) |
Jan 20, 2016 | 8.724 | 8.724 | 8.576 | 8.716 | 6,059 | -0.08(-0.90%) |
Jan 19, 2016 | 8.848 | 8.848 | 8.795 | 8.795 | 1,285 | +0.16(+1.91%) |
Jan 15, 2016 | 8.724 | 8.630 | 8.630 | 8.630 | 3,466 | -0.34(-3.82%) |
Jan 14, 2016 | 8.880 | 8.973 | 8.880 | 8.973 | 3,472 | +0.12(+1.36%) |
Jan 13, 2016 | 8.873 | 8.873 | 8.852 | 8.852 | 6,251 | -0.12(-1.33%) |
Jan 12, 2016 | 9.207 | 9.214 | 8.972 | 8.972 | 3,606 | +0.09(+1.06%) |
Jan 11, 2016 | 8.996 | 8.996 | 8.833 | 8.877 | 14,156 | -0.08(-0.86%) |
Jan 08, 2016 | 9.090 | 9.090 | 8.955 | 8.955 | 4,230 | +0.02(+0.23%) |
Jan 07, 2016 | 8.957 | 9.004 | 8.903 | 8.934 | 4,600 | -0.15(-1.63%) |
Jan 06, 2016 | 9.175 | 9.175 | 9.075 | 9.082 | 2,561 | -0.24(-2.59%) |
Jan 05, 2016 | 9.316 | 9.347 | 9.264 | 9.324 | 5,927 | +0.11(+1.23%) |
Jan 04, 2016 | 9.347 | 9.347 | 9.191 | 9.211 | 30,644 | -0.24(-2.52%) |
Dec 31, 2015 | 9.503 | 9.449 | 9.449 | 9.449 | 2,824 | -0.02(-0.24%) |
Dec 30, 2015 | 9.510 | 9.518 | 9.464 | 9.472 | 4,157 | -0.10(-1.06%) |
Dec 29, 2015 | 9.487 | 9.588 | 9.479 | 9.573 | 4,383 | +0.08(+0.85%) |
Dec 28, 2015 | 9.493 | 9.561 | 9.448 | 9.493 | 13,104 | -0.06(-0.64%) |
Dec 24, 2015 | 9.478 | 9.554 | 9.554 | 9.554 | 2,793 | +0.04(+0.44%) |
Dec 23, 2015 | 9.508 | 9.519 | 9.508 | 9.512 | 7,507 | +0.09(+0.92%) |
Dec 22, 2015 | 9.396 | 9.438 | 9.388 | 9.426 | 3,094 | +0.08(+0.88%) |
Dec 21, 2015 | 9.381 | 9.381 | 9.336 | 9.343 | 2,577 | -0.01(-0.12%) |
Dec 18, 2015 | 9.407 | 9.407 | 9.313 | 9.354 | 1,854 | -0.08(-0.82%) |
Dec 17, 2015 | 9.426 | 9.492 | 9.426 | 9.432 | 2,380 | -0.13(-1.35%) |
Dec 16, 2015 | 9.478 | 9.636 | 9.471 | 9.561 | 3,820 | +0.19(+1.97%) |
Dec 15, 2015 | 9.313 | 9.411 | 9.313 | 9.376 | 9,451 | +0.21(+2.33%) |
Dec 14, 2015 | 9.173 | 9.178 | 9.163 | 9.163 | 4,290 | -0.01(-0.09%) |
Dec 11, 2015 | 9.268 | 9.268 | 9.171 | 9.171 | 3,601 | -0.26(-2.78%) |
Dec 10, 2015 | 9.486 | 9.486 | 9.433 | 9.433 | 2,227 | -0.02(-0.24%) |
Dec 09, 2015 | 9.441 | 9.468 | 9.441 | 9.456 | 1,850 | -0.02(-0.16%) |
Dec 08, 2015 | 9.471 | 9.471 | 9.471 | 9.471 | 167 | -0.12(-1.22%) |
Dec 07, 2015 | 9.681 | 9.681 | 9.588 | 9.588 | 6,271 | -0.15(-1.58%) |
Dec 04, 2015 | 9.734 | 9.742 | 9.719 | 9.742 | 1,565 | +0.16(+1.65%) |
Dec 03, 2015 | 9.636 | 9.636 | 9.584 | 9.584 | 1,479 | +0.04(+0.39%) |
Dec 02, 2015 | 9.636 | 9.636 | 9.546 | 9.546 | 9,185 | -0.15(-1.55%) |
Dec 01, 2015 | 9.681 | 9.696 | 9.666 | 9.696 | 1,633 | +0.15(+1.57%) |
Nov 30, 2015 | 9.584 | 9.584 | 9.516 | 9.546 | 10,981 | -0.03(-0.31%) |
Nov 27, 2015 | 9.606 | 9.606 | 9.568 | 9.576 | 4,032 | -0.18(-1.89%) |
Nov 25, 2015 | 9.749 | 9.760 | 9.760 | 9.760 | 665 | -0.04(-0.39%) |
Nov 24, 2015 | 9.734 | 9.813 | 9.720 | 9.799 | 3,142 | +0.11(+1.13%) |
Nov 23, 2015 | 9.681 | 9.689 | 9.681 | 9.689 | 665 | -0.06(-0.61%) |
Nov 20, 2015 | 9.779 | 9.801 | 9.749 | 9.749 | 6,452 | +0.06(+0.62%) |
Nov 19, 2015 | 9.629 | 9.719 | 9.629 | 9.689 | 4,881 | +0.12(+1.26%) |
Nov 18, 2015 | 9.486 | 9.569 | 9.486 | 9.569 | 2,220 | -0.02(-0.17%) |
Nov 17, 2015 | 9.585 | 9.585 | 9.585 | 9.585 | 545 | -0.03(-0.30%) |
Nov 16, 2015 | 9.501 | 9.614 | 9.501 | 9.614 | 5,820 | +0.19(+1.97%) |
Nov 13, 2015 | 9.501 | 9.501 | 9.411 | 9.428 | 5,303 | -0.13(-1.31%) |
Nov 12, 2015 | 9.539 | 9.553 | 9.539 | 9.553 | 887 | -0.11(-1.09%) |
Nov 11, 2015 | 9.614 | 9.659 | 9.614 | 9.659 | 1,697 | +0.09(+0.94%) |
Nov 10, 2015 | 9.614 | 9.614 | 9.568 | 9.568 | 1,013 | -0.02(-0.16%) |
Nov 09, 2015 | 9.681 | 9.683 | 9.576 | 9.584 | 18,527 | -0.17(-1.70%) |
Nov 06, 2015 | 9.839 | 9.839 | 9.749 | 9.749 | 2,718 | -0.19(-1.89%) |
Nov 05, 2015 | 9.914 | 9.947 | 9.914 | 9.937 | 4,958 | +0.02(+0.23%) |
Nov 04, 2015 | 10.06 | 10.06 | 9.914 | 9.914 | 5,223 | -0.11(-1.13%) |
Nov 03, 2015 | 9.922 | 10.08 | 9.922 | 10.03 | 11,067 | +0.19(+1.90%) |