Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.543 | 9.562 | 9.531 | 9.562 | 1,948 | +0.28(+2.97%) |
Jan 28, 2016 | 9.313 | 9.313 | 9.256 | 9.287 | 11,461 | +0.04(+0.38%) |
Jan 26, 2016 | 9.220 | 9.252 | 9.220 | 9.252 | 6 | +0.11(+1.25%) |
Jan 25, 2016 | 9.185 | 9.199 | 9.137 | 9.137 | 5,906 | -0.02(-0.21%) |
Jan 22, 2016 | 9.132 | 9.204 | 9.132 | 9.156 | 4,103 | +0.22(+2.41%) |
Jan 21, 2016 | 8.893 | 8.965 | 8.861 | 8.941 | 2,917 | +0.02(+0.27%) |
Jan 20, 2016 | 8.925 | 8.925 | 8.774 | 8.917 | 5,923 | -0.08(-0.90%) |
Jan 19, 2016 | 9.052 | 9.052 | 8.998 | 8.998 | 1,256 | +0.17(+1.91%) |
Jan 15, 2016 | 8.925 | 8.829 | 8.829 | 8.829 | 3,388 | -0.35(-3.82%) |
Jan 14, 2016 | 9.084 | 9.180 | 9.084 | 9.180 | 3,394 | +0.12(+1.36%) |
Jan 13, 2016 | 9.078 | 9.078 | 9.056 | 9.056 | 6,110 | -0.12(-1.33%) |
Jan 12, 2016 | 9.419 | 9.427 | 9.179 | 9.179 | 3,525 | +0.10(+1.06%) |
Jan 11, 2016 | 9.204 | 9.204 | 9.037 | 9.082 | 13,837 | -0.08(-0.86%) |
Jan 08, 2016 | 9.299 | 9.299 | 9.161 | 9.161 | 4,134 | +0.02(+0.23%) |
Jan 07, 2016 | 9.164 | 9.212 | 9.108 | 9.140 | 4,496 | -0.15(-1.63%) |
Jan 06, 2016 | 9.386 | 9.386 | 9.284 | 9.292 | 2,503 | -0.25(-2.59%) |
Jan 05, 2016 | 9.531 | 9.562 | 9.478 | 9.539 | 5,793 | +0.12(+1.23%) |
Jan 04, 2016 | 9.562 | 9.562 | 9.403 | 9.423 | 29,953 | -0.24(-2.52%) |
Dec 31, 2015 | 9.722 | 9.667 | 9.667 | 9.667 | 2,760 | -0.02(-0.24%) |
Dec 30, 2015 | 9.730 | 9.738 | 9.682 | 9.690 | 4,063 | -0.10(-1.06%) |
Dec 29, 2015 | 9.706 | 9.809 | 9.698 | 9.794 | 4,284 | +0.08(+0.84%) |
Dec 28, 2015 | 9.712 | 9.781 | 9.666 | 9.711 | 12,809 | -0.06(-0.64%) |
Dec 24, 2015 | 9.697 | 9.774 | 9.774 | 9.774 | 2,730 | +0.04(+0.44%) |
Dec 23, 2015 | 9.728 | 9.739 | 9.728 | 9.732 | 7,338 | +0.09(+0.92%) |
Dec 22, 2015 | 9.612 | 9.656 | 9.605 | 9.643 | 3,024 | +0.08(+0.88%) |
Dec 21, 2015 | 9.597 | 9.597 | 9.552 | 9.558 | 2,518 | -0.01(-0.12%) |
Dec 18, 2015 | 9.624 | 9.624 | 9.528 | 9.570 | 1,812 | -0.08(-0.82%) |
Dec 17, 2015 | 9.643 | 9.711 | 9.643 | 9.649 | 2,326 | -0.13(-1.35%) |
Dec 16, 2015 | 9.697 | 9.858 | 9.689 | 9.781 | 3,734 | +0.19(+1.97%) |
Dec 15, 2015 | 9.528 | 9.628 | 9.528 | 9.592 | 9,238 | +0.22(+2.33%) |
Dec 14, 2015 | 9.385 | 9.389 | 9.374 | 9.374 | 4,193 | -0.01(-0.09%) |
Dec 11, 2015 | 9.482 | 9.482 | 9.382 | 9.382 | 3,520 | -0.27(-2.78%) |
Dec 10, 2015 | 9.705 | 9.705 | 9.651 | 9.651 | 2,176 | -0.02(-0.24%) |
Dec 09, 2015 | 9.659 | 9.686 | 9.659 | 9.674 | 1,808 | -0.02(-0.16%) |
Dec 08, 2015 | 9.689 | 9.689 | 9.689 | 9.689 | 163 | -0.12(-1.22%) |
Dec 07, 2015 | 9.905 | 9.905 | 9.809 | 9.809 | 6,130 | -0.16(-1.58%) |
Dec 04, 2015 | 9.958 | 9.967 | 9.943 | 9.967 | 1,530 | +0.16(+1.65%) |
Dec 03, 2015 | 9.858 | 9.858 | 9.805 | 9.805 | 1,446 | +0.04(+0.39%) |
Dec 02, 2015 | 9.858 | 9.858 | 9.766 | 9.766 | 8,978 | -0.15(-1.55%) |
Dec 01, 2015 | 9.905 | 9.920 | 9.889 | 9.920 | 1,596 | +0.15(+1.57%) |
Nov 30, 2015 | 9.805 | 9.805 | 9.735 | 9.766 | 10,733 | -0.03(-0.31%) |
Nov 27, 2015 | 9.828 | 9.828 | 9.789 | 9.797 | 3,941 | -0.19(-1.89%) |
Nov 25, 2015 | 9.974 | 9.985 | 9.985 | 9.985 | 650 | -0.04(-0.39%) |
Nov 24, 2015 | 9.958 | 10.04 | 9.944 | 10.02 | 3,071 | +0.11(+1.13%) |
Nov 23, 2015 | 9.905 | 9.913 | 9.905 | 9.913 | 650 | -0.06(-0.61%) |
Nov 20, 2015 | 10.00 | 10.03 | 9.974 | 9.974 | 6,307 | +0.06(+0.62%) |
Nov 19, 2015 | 9.851 | 9.943 | 9.851 | 9.912 | 4,771 | +0.12(+1.26%) |
Nov 18, 2015 | 9.705 | 9.789 | 9.705 | 9.789 | 2,170 | -0.02(-0.17%) |
Nov 17, 2015 | 9.806 | 9.806 | 9.806 | 9.806 | 533 | -0.03(-0.30%) |
Nov 16, 2015 | 9.720 | 9.835 | 9.720 | 9.835 | 5,689 | +0.19(+1.97%) |
Nov 13, 2015 | 9.720 | 9.720 | 9.628 | 9.646 | 5,183 | -0.13(-1.31%) |
Nov 12, 2015 | 9.759 | 9.774 | 9.759 | 9.774 | 867 | -0.11(-1.09%) |
Nov 11, 2015 | 9.835 | 9.881 | 9.835 | 9.881 | 1,659 | +0.09(+0.94%) |
Nov 10, 2015 | 9.835 | 9.835 | 9.789 | 9.789 | 990 | -0.02(-0.16%) |
Nov 09, 2015 | 9.905 | 9.906 | 9.797 | 9.805 | 18,109 | -0.17(-1.70%) |
Nov 06, 2015 | 10.07 | 10.07 | 9.974 | 9.974 | 2,656 | -0.19(-1.89%) |
Nov 05, 2015 | 10.14 | 10.18 | 10.14 | 10.17 | 4,846 | +0.02(+0.23%) |
Nov 04, 2015 | 10.29 | 10.29 | 10.14 | 10.14 | 5,105 | -0.12(-1.13%) |
Nov 03, 2015 | 10.15 | 10.31 | 10.15 | 10.26 | 10,818 | +0.19(+1.90%) |