Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.120 | 9.230 | 9.120 | 9.230 | 26,461 | +0.12(+1.32%) |
Jan 28, 2016 | 9.170 | 9.170 | 9.100 | 9.110 | 23,572 | -0.12(-1.30%) |
Jan 27, 2016 | 9.300 | 9.330 | 9.150 | 9.230 | 49,157 | -0.10(-1.07%) |
Jan 26, 2016 | 9.250 | 9.410 | 9.250 | 9.330 | 33,060 | +0.08(+0.86%) |
Jan 25, 2016 | 9.200 | 9.280 | 9.170 | 9.250 | 33,973 | +0.08(+0.87%) |
Jan 22, 2016 | 9.170 | 9.230 | 9.165 | 9.170 | 11,456 | +0.06(+0.65%) |
Jan 21, 2016 | 9.100 | 9.147 | 9.100 | 9.111 | 10,895 | +0.04(+0.41%) |
Jan 20, 2016 | 9.091 | 9.150 | 9.050 | 9.074 | 14,233 | -0.04(-0.44%) |
Jan 19, 2016 | 9.200 | 9.210 | 9.080 | 9.114 | 10,773 | -0.01(-0.07%) |
Jan 15, 2016 | 9.060 | 9.120 | 9.120 | 9.120 | 30,400 | +0.06(+0.67%) |
Jan 14, 2016 | 9.130 | 9.132 | 9.051 | 9.060 | 14,114 | -0.16(-1.74%) |
Jan 13, 2016 | 9.250 | 9.329 | 9.200 | 9.220 | 55,790 | -0.03(-0.32%) |
Jan 12, 2016 | 9.060 | 9.310 | 8.980 | 9.250 | 83,226 | +0.18(+1.98%) |
Jan 11, 2016 | 9.220 | 9.266 | 9.040 | 9.070 | 41,132 | -0.16(-1.73%) |
Jan 08, 2016 | 9.160 | 9.280 | 9.130 | 9.230 | 86,851 | +0.15(+1.65%) |
Jan 07, 2016 | 8.930 | 9.100 | 8.880 | 9.080 | 37,014 | +0.09(+1.00%) |
Jan 06, 2016 | 8.940 | 9.050 | 8.900 | 8.990 | 31,053 | +0.05(+0.56%) |
Jan 05, 2016 | 8.970 | 9.030 | 8.940 | 8.940 | 22,713 | -0.01(-0.11%) |
Jan 04, 2016 | 9.140 | 9.140 | 8.890 | 8.950 | 71,771 | -0.19(-2.08%) |
Dec 31, 2015 | 9.150 | 9.140 | 9.140 | 9.140 | 22,900 | +0.00(+0.02%) |
Dec 30, 2015 | 9.260 | 9.299 | 9.130 | 9.138 | 24,766 | -0.13(-1.42%) |
Dec 29, 2015 | 9.180 | 9.270 | 9.090 | 9.270 | 113,595 | +0.18(+1.98%) |
Dec 28, 2015 | 9.140 | 9.210 | 9.090 | 9.090 | 25,752 | -0.03(-0.33%) |
Dec 24, 2015 | 9.180 | 9.120 | 9.120 | 9.120 | 12,000 | -0.03(-0.33%) |
Dec 23, 2015 | 9.250 | 9.250 | 9.150 | 9.150 | 25,833 | -0.08(-0.87%) |
Dec 22, 2015 | 9.370 | 9.370 | 9.200 | 9.230 | 30,822 | -0.11(-1.20%) |
Dec 21, 2015 | 9.500 | 9.500 | 9.300 | 9.342 | 14,028 | -0.11(-1.15%) |
Dec 18, 2015 | 9.370 | 9.650 | 9.370 | 9.450 | 49,440 | +0.04(+0.48%) |
Dec 17, 2015 | 9.320 | 9.430 | 9.180 | 9.405 | 26,154 | -0.02(-0.26%) |
Dec 16, 2015 | 9.540 | 9.540 | 9.400 | 9.430 | 6,070 | -0.09(-0.95%) |
Dec 15, 2015 | 9.480 | 9.640 | 9.450 | 9.520 | 23,216 | -0.05(-0.57%) |
Dec 14, 2015 | 9.450 | 9.580 | 9.450 | 9.575 | 18,499 | +0.08(+0.79%) |
Dec 11, 2015 | 9.570 | 9.570 | 9.430 | 9.500 | 26,319 | -0.09(-0.94%) |
Dec 10, 2015 | 9.410 | 9.640 | 9.410 | 9.590 | 50,061 | +0.11(+1.16%) |
Dec 09, 2015 | 9.400 | 9.537 | 9.400 | 9.480 | 34,055 | +0.11(+1.17%) |
Dec 08, 2015 | 9.330 | 9.370 | 9.280 | 9.370 | 18,599 | -0.03(-0.28%) |
Dec 07, 2015 | 9.480 | 9.550 | 9.360 | 9.396 | 43,813 | -0.00(-0.04%) |
Dec 04, 2015 | 9.370 | 9.430 | 9.350 | 9.400 | 19,459 | +0.05(+0.59%) |
Dec 03, 2015 | 9.160 | 9.530 | 9.130 | 9.345 | 47,820 | +0.21(+2.25%) |
Dec 02, 2015 | 9.190 | 9.210 | 9.106 | 9.140 | 55,288 | -0.08(-0.87%) |
Dec 01, 2015 | 9.305 | 9.348 | 9.210 | 9.220 | 26,977 | -0.10(-1.07%) |
Nov 30, 2015 | 9.330 | 9.419 | 9.320 | 9.320 | 9,254 | +0.02(+0.22%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.290 | 9.300 | 35,598 | -0.16(-1.69%) |
Nov 25, 2015 | 9.500 | 9.460 | 9.460 | 9.460 | 4,900 | -0.01(-0.10%) |
Nov 24, 2015 | 9.586 | 9.620 | 9.450 | 9.470 | 10,617 | -0.16(-1.66%) |
Nov 23, 2015 | 9.420 | 9.650 | 9.420 | 9.630 | 29,851 | +0.22(+2.34%) |
Nov 20, 2015 | 9.530 | 9.560 | 9.410 | 9.410 | 32,431 | -0.10(-1.09%) |
Nov 19, 2015 | 9.450 | 9.550 | 9.435 | 9.514 | 28,020 | +0.09(+0.91%) |
Nov 18, 2015 | 9.414 | 9.440 | 9.351 | 9.428 | 43,363 | +0.02(+0.20%) |
Nov 17, 2015 | 9.530 | 9.530 | 9.372 | 9.410 | 72,073 | -0.15(-1.57%) |
Nov 16, 2015 | 9.560 | 9.630 | 9.545 | 9.560 | 13,610 | -0.04(-0.42%) |
Nov 13, 2015 | 9.600 | 9.603 | 9.510 | 9.600 | 30,566 | -0.05(-0.52%) |
Nov 12, 2015 | 9.580 | 9.660 | 9.550 | 9.650 | 4,792 | +0.02(+0.21%) |
Nov 11, 2015 | 9.630 | 9.640 | 9.510 | 9.630 | 22,919 | +0.00(+0.00%) |
Nov 10, 2015 | 9.750 | 9.750 | 9.530 | 9.630 | 101,699 | -0.13(-1.33%) |
Nov 09, 2015 | 10.05 | 10.05 | 9.750 | 9.760 | 34,995 | -0.35(-3.46%) |
Nov 06, 2015 | 10.03 | 10.15 | 10.00 | 10.11 | 19,546 | +0.01(+0.10%) |
Nov 05, 2015 | 10.11 | 10.18 | 10.04 | 10.10 | 25,521 | -0.09(-0.85%) |
Nov 04, 2015 | 9.980 | 10.24 | 9.873 | 10.19 | 36,378 | +0.19(+1.87%) |
Nov 03, 2015 | 9.900 | 10.01 | 9.900 | 10.00 | 26,593 | +0.12(+1.21%) |