Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.980 | 8.980 | 8.930 | 8.960 | 20,065 | -0.04(-0.49%) |
Jan 28, 2016 | 9.100 | 9.100 | 8.960 | 9.004 | 23,042 | -0.13(-1.38%) |
Jan 27, 2016 | 9.250 | 9.250 | 9.130 | 9.130 | 2,805 | -0.23(-2.46%) |
Jan 26, 2016 | 9.360 | 9.361 | 9.351 | 9.360 | 1,200 | -0.05(-0.52%) |
Jan 25, 2016 | 9.450 | 9.450 | 9.367 | 9.409 | 3,057 | -0.07(-0.75%) |
Jan 22, 2016 | 9.600 | 9.600 | 9.470 | 9.480 | 1,880 | -0.07(-0.73%) |
Jan 21, 2016 | 9.550 | 9.560 | 9.550 | 9.550 | 949 | +0.22(+2.36%) |
Jan 20, 2016 | 9.400 | 9.495 | 9.330 | 9.330 | 5,570 | -0.34(-3.47%) |
Jan 19, 2016 | 9.700 | 9.730 | 9.600 | 9.666 | 13,280 | +0.04(+0.45%) |
Jan 15, 2016 | 9.800 | 9.622 | 9.622 | 9.622 | 10,500 | +0.00(+0.02%) |
Jan 14, 2016 | 9.668 | 9.680 | 9.610 | 9.620 | 5,224 | +0.14(+1.51%) |
Jan 13, 2016 | 9.490 | 9.490 | 9.470 | 9.477 | 1,141 | +0.15(+1.57%) |
Jan 12, 2016 | 9.330 | 9.330 | 9.330 | 9.330 | 628 | -0.04(-0.43%) |
Jan 11, 2016 | 9.430 | 9.440 | 9.290 | 9.370 | 9,455 | -0.17(-1.78%) |
Jan 08, 2016 | 9.750 | 9.750 | 9.505 | 9.540 | 2,125 | -0.09(-0.93%) |
Jan 07, 2016 | 9.800 | 9.800 | 9.630 | 9.630 | 3,149 | +0.01(+0.10%) |
Jan 05, 2016 | 9.580 | 9.620 | 9.570 | 9.620 | 5 | -0.25(-2.50%) |
Jan 04, 2016 | 9.900 | 9.900 | 9.720 | 9.867 | 20,998 | -0.19(-1.92%) |
Dec 31, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 1,900 | +0.16(+1.62%) |
Dec 30, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 203 | +0.19(+1.91%) |
Dec 29, 2015 | 9.714 | 9.743 | 9.650 | 9.715 | 1,160 | +0.01(+0.05%) |
Dec 28, 2015 | 9.710 | 9.710 | 9.710 | 9.710 | 251 | -0.01(-0.11%) |
Dec 22, 2015 | 9.740 | 9.720 | 9.720 | 9.720 | 1,000 | -0.05(-0.49%) |
Dec 21, 2015 | 9.768 | 9.768 | 9.768 | 9.768 | 217 | -0.08(-0.84%) |
Dec 18, 2015 | 9.710 | 9.920 | 9.710 | 9.851 | 1,864 | +0.15(+1.55%) |
Dec 16, 2015 | 9.470 | 9.700 | 9.700 | 9.700 | 2,500 | +0.13(+1.41%) |
Dec 15, 2015 | 9.680 | 9.680 | 9.565 | 9.565 | 866 | +0.11(+1.15%) |
Dec 14, 2015 | 9.360 | 9.456 | 9.360 | 9.456 | 288 | -0.10(-1.09%) |
Dec 11, 2015 | 9.610 | 9.670 | 9.560 | 9.560 | 39,376 | +0.04(+0.42%) |
Dec 10, 2015 | 9.720 | 9.720 | 9.490 | 9.520 | 67,116 | -0.35(-3.54%) |
Dec 09, 2015 | 9.740 | 9.869 | 9.740 | 9.869 | 64,971 | +0.09(+0.88%) |
Dec 08, 2015 | 9.850 | 9.850 | 9.620 | 9.782 | 46,790 | -0.12(-1.19%) |
Dec 07, 2015 | 10.00 | 10.01 | 9.257 | 9.900 | 38,651 | -0.18(-1.78%) |
Dec 04, 2015 | 10.16 | 10.28 | 10.04 | 10.08 | 11,791 | +0.00(+0.02%) |
Dec 03, 2015 | 9.980 | 10.12 | 9.945 | 10.08 | 91,492 | +0.18(+1.80%) |
Dec 02, 2015 | 10.04 | 10.04 | 9.831 | 9.900 | 18,856 | -0.24(-2.37%) |
Dec 01, 2015 | 9.950 | 10.14 | 9.920 | 10.14 | 40,091 | +0.38(+3.84%) |
Nov 30, 2015 | 9.700 | 9.765 | 9.580 | 9.765 | 31,012 | -0.10(-1.00%) |
Nov 27, 2015 | 9.810 | 9.880 | 9.790 | 9.863 | 9,015 | +0.14(+1.47%) |
Nov 25, 2015 | 9.730 | 9.720 | 9.720 | 9.720 | 2,100 | -0.18(-1.82%) |
Nov 24, 2015 | 10.16 | 10.28 | 9.893 | 9.900 | 3,945 | -0.11(-1.10%) |
Nov 23, 2015 | 10.09 | 10.09 | 9.853 | 10.01 | 1,367 | -0.03(-0.27%) |
Nov 20, 2015 | 10.00 | 10.10 | 10.00 | 10.04 | 24,046 | +0.13(+1.28%) |
Nov 19, 2015 | 9.900 | 9.910 | 9.900 | 9.910 | 20,754 | +0.50(+5.27%) |
Nov 18, 2015 | 9.520 | 9.560 | 9.414 | 9.414 | 23,873 | -0.29(-2.95%) |
Nov 17, 2015 | 9.700 | 9.780 | 9.650 | 9.700 | 20,639 | -0.28(-2.81%) |
Nov 16, 2015 | 9.830 | 9.980 | 9.780 | 9.980 | 23,363 | +0.07(+0.71%) |
Nov 13, 2015 | 9.830 | 9.920 | 9.750 | 9.910 | 25,011 | +0.16(+1.65%) |
Nov 12, 2015 | 9.680 | 9.790 | 9.680 | 9.749 | 23,658 | +0.13(+1.34%) |
Nov 11, 2015 | 9.790 | 9.810 | 9.620 | 9.620 | 23,554 | -0.06(-0.62%) |
Nov 10, 2015 | 9.552 | 9.680 | 9.552 | 9.680 | 1,661 | +0.44(+4.76%) |
Nov 09, 2015 | 9.340 | 9.340 | 9.200 | 9.240 | 13,482 | -0.28(-2.97%) |
Nov 06, 2015 | 9.435 | 9.600 | 9.434 | 9.523 | 2,361 | -0.08(-0.80%) |
Nov 05, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.04(-0.47%) |
Nov 04, 2015 | 9.820 | 9.820 | 9.600 | 9.645 | 3,064 | -0.34(-3.36%) |
Nov 03, 2015 | 9.940 | 10.02 | 9.924 | 9.980 | 13,418 | +0.10(+1.01%) |