Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.306 | 9.347 | 9.306 | 9.347 | 39,451 | +0.05(+0.59%) |
Jan 28, 2016 | 9.327 | 9.333 | 9.265 | 9.292 | 123,781 | +0.01(+0.07%) |
Jan 27, 2016 | 9.258 | 9.313 | 9.231 | 9.285 | 83,403 | +0.04(+0.45%) |
Jan 26, 2016 | 9.176 | 9.244 | 9.176 | 9.244 | 87,878 | +0.03(+0.37%) |
Jan 25, 2016 | 9.231 | 9.251 | 9.203 | 9.210 | 95,524 | +0.00(+0.00%) |
Jan 22, 2016 | 9.258 | 9.285 | 9.210 | 9.210 | 100,477 | -0.02(-0.22%) |
Jan 21, 2016 | 9.210 | 9.251 | 9.189 | 9.231 | 109,625 | +0.05(+0.60%) |
Jan 20, 2016 | 9.279 | 9.306 | 9.155 | 9.176 | 269,745 | -0.10(-1.04%) |
Jan 19, 2016 | 9.313 | 9.313 | 9.265 | 9.272 | 119,228 | -0.03(-0.37%) |
Jan 15, 2016 | 9.279 | 9.306 | 9.306 | 9.306 | 176,005 | +0.01(+0.15%) |
Jan 14, 2016 | 9.279 | 9.292 | 9.245 | 9.292 | 74,524 | +0.03(+0.37%) |
Jan 13, 2016 | 9.340 | 9.340 | 9.244 | 9.258 | 145,329 | -0.07(-0.72%) |
Jan 12, 2016 | 9.325 | 9.332 | 9.257 | 9.325 | 129,370 | +0.00(+0.00%) |
Jan 11, 2016 | 9.339 | 9.352 | 9.284 | 9.325 | 106,820 | -0.02(-0.22%) |
Jan 08, 2016 | 9.366 | 9.366 | 9.318 | 9.346 | 43,364 | -0.03(-0.29%) |
Jan 07, 2016 | 9.359 | 9.380 | 9.305 | 9.373 | 91,325 | +0.02(+0.22%) |
Jan 06, 2016 | 9.271 | 9.373 | 9.264 | 9.352 | 100,158 | +0.05(+0.51%) |
Jan 05, 2016 | 9.216 | 9.305 | 9.216 | 9.305 | 65,865 | +0.07(+0.74%) |
Jan 04, 2016 | 9.161 | 9.264 | 9.161 | 9.236 | 201,117 | +0.01(+0.07%) |
Dec 31, 2015 | 9.209 | 9.230 | 9.230 | 9.230 | 87,158 | +0.05(+0.52%) |
Dec 30, 2015 | 9.161 | 9.215 | 9.161 | 9.182 | 114,909 | +0.04(+0.45%) |
Dec 29, 2015 | 9.230 | 9.230 | 9.134 | 9.141 | 157,810 | -0.06(-0.67%) |
Dec 28, 2015 | 9.216 | 9.223 | 9.161 | 9.202 | 77,792 | +0.01(+0.15%) |
Dec 24, 2015 | 9.168 | 9.189 | 9.189 | 9.189 | 29,443 | +0.04(+0.45%) |
Dec 23, 2015 | 9.066 | 9.202 | 9.059 | 9.148 | 177,315 | +0.10(+1.06%) |
Dec 22, 2015 | 9.100 | 9.120 | 9.032 | 9.052 | 72,145 | -0.03(-0.30%) |
Dec 21, 2015 | 9.079 | 9.086 | 9.025 | 9.079 | 96,821 | +0.03(+0.38%) |
Dec 18, 2015 | 9.073 | 9.107 | 9.032 | 9.045 | 99,580 | +0.01(+0.08%) |
Dec 17, 2015 | 9.038 | 9.079 | 8.984 | 9.038 | 117,412 | +0.03(+0.30%) |
Dec 16, 2015 | 8.895 | 9.011 | 8.847 | 9.011 | 146,202 | +0.08(+0.92%) |
Dec 15, 2015 | 8.888 | 8.945 | 8.854 | 8.929 | 107,731 | +0.01(+0.15%) |
Dec 14, 2015 | 9.073 | 9.073 | 8.895 | 8.916 | 115,959 | -0.14(-1.51%) |
Dec 11, 2015 | 9.025 | 9.086 | 9.025 | 9.052 | 92,423 | +0.01(+0.08%) |
Dec 10, 2015 | 9.032 | 9.045 | 8.943 | 9.045 | 130,381 | +0.04(+0.48%) |
Dec 09, 2015 | 9.023 | 9.023 | 8.989 | 9.002 | 79,657 | +0.00(+0.00%) |
Dec 08, 2015 | 8.989 | 9.002 | 8.968 | 9.002 | 38,706 | +0.05(+0.53%) |
Dec 07, 2015 | 8.989 | 9.002 | 8.941 | 8.955 | 94,499 | -0.01(-0.15%) |
Dec 04, 2015 | 8.955 | 8.982 | 8.948 | 8.968 | 109,189 | +0.03(+0.30%) |
Dec 03, 2015 | 8.961 | 8.975 | 8.907 | 8.941 | 108,885 | -0.04(-0.45%) |
Dec 02, 2015 | 8.995 | 9.034 | 8.961 | 8.982 | 118,752 | -0.03(-0.38%) |
Dec 01, 2015 | 8.995 | 9.016 | 8.955 | 9.016 | 129,236 | +0.07(+0.76%) |
Nov 30, 2015 | 8.927 | 8.960 | 8.907 | 8.948 | 47,549 | +0.03(+0.38%) |
Nov 27, 2015 | 8.900 | 8.934 | 8.887 | 8.914 | 21,392 | +0.01(+0.15%) |
Nov 25, 2015 | 8.907 | 8.900 | 8.900 | 8.900 | 54,753 | +0.02(+0.23%) |
Nov 24, 2015 | 8.907 | 8.925 | 8.826 | 8.880 | 100,603 | -0.03(-0.31%) |
Nov 23, 2015 | 8.880 | 8.941 | 8.873 | 8.907 | 39,102 | +0.07(+0.77%) |
Nov 20, 2015 | 8.921 | 8.927 | 8.832 | 8.839 | 59,042 | -0.05(-0.61%) |
Nov 19, 2015 | 8.839 | 8.894 | 8.829 | 8.894 | 84,888 | +0.07(+0.77%) |
Nov 18, 2015 | 8.812 | 8.853 | 8.764 | 8.826 | 71,813 | +0.04(+0.46%) |
Nov 17, 2015 | 8.805 | 8.880 | 8.778 | 8.785 | 86,465 | -0.03(-0.31%) |
Nov 16, 2015 | 8.887 | 8.887 | 8.805 | 8.812 | 61,301 | -0.07(-0.77%) |
Nov 13, 2015 | 8.832 | 8.893 | 8.785 | 8.880 | 147,667 | +0.07(+0.77%) |
Nov 12, 2015 | 8.798 | 8.866 | 8.758 | 8.812 | 104,443 | +0.03(+0.32%) |
Nov 11, 2015 | 8.763 | 8.797 | 8.736 | 8.783 | 63,189 | +0.01(+0.15%) |
Nov 10, 2015 | 8.723 | 8.838 | 8.689 | 8.770 | 141,272 | -0.01(-0.08%) |
Nov 09, 2015 | 8.817 | 8.818 | 8.736 | 8.777 | 149,104 | -0.07(-0.76%) |
Nov 06, 2015 | 8.858 | 8.878 | 8.804 | 8.844 | 104,806 | -0.06(-0.68%) |
Nov 05, 2015 | 8.858 | 8.912 | 8.851 | 8.905 | 94,109 | +0.01(+0.15%) |
Nov 04, 2015 | 8.892 | 8.901 | 8.851 | 8.892 | 199,838 | -0.02(-0.23%) |
Nov 03, 2015 | 8.932 | 9.020 | 8.905 | 8.912 | 114,668 | -0.02(-0.23%) |