Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.11 | 10.11 | 10.04 | 10.09 | 58,701 | +0.02(+0.19%) |
Jan 28, 2016 | 10.08 | 10.08 | 10.04 | 10.08 | 36,590 | +0.02(+0.19%) |
Jan 27, 2016 | 10.06 | 10.06 | 10.03 | 10.06 | 27,448 | +0.01(+0.06%) |
Jan 26, 2016 | 9.946 | 10.05 | 9.946 | 10.05 | 54,578 | +0.08(+0.78%) |
Jan 25, 2016 | 9.978 | 9.991 | 9.907 | 9.972 | 72,127 | +0.03(+0.26%) |
Jan 22, 2016 | 9.920 | 9.978 | 9.888 | 9.946 | 89,777 | +0.04(+0.39%) |
Jan 21, 2016 | 9.895 | 9.914 | 9.856 | 9.907 | 56,002 | +0.03(+0.33%) |
Jan 20, 2016 | 10.04 | 10.04 | 9.836 | 9.875 | 226,584 | -0.13(-1.29%) |
Jan 19, 2016 | 10.09 | 10.09 | 10.00 | 10.00 | 43,017 | -0.02(-0.19%) |
Jan 15, 2016 | 10.03 | 10.02 | 10.02 | 10.02 | 62,748 | -0.01(-0.13%) |
Jan 14, 2016 | 10.06 | 10.07 | 10.00 | 10.04 | 37,616 | -0.01(-0.06%) |
Jan 13, 2016 | 10.08 | 10.08 | 10.04 | 10.04 | 52,493 | -0.04(-0.36%) |
Jan 12, 2016 | 10.01 | 10.09 | 9.944 | 10.08 | 192,667 | +0.08(+0.84%) |
Jan 11, 2016 | 10.07 | 10.07 | 9.970 | 9.996 | 156,147 | -0.02(-0.19%) |
Jan 08, 2016 | 10.05 | 10.05 | 9.964 | 10.01 | 85,656 | -0.01(-0.06%) |
Jan 07, 2016 | 9.989 | 10.06 | 9.989 | 10.02 | 61,435 | +0.03(+0.26%) |
Jan 06, 2016 | 9.957 | 10.03 | 9.957 | 9.996 | 54,077 | +0.03(+0.32%) |
Jan 05, 2016 | 9.912 | 9.989 | 9.906 | 9.964 | 64,328 | +0.06(+0.65%) |
Jan 04, 2016 | 9.848 | 9.906 | 9.841 | 9.899 | 73,637 | +0.01(+0.13%) |
Dec 31, 2015 | 9.938 | 9.886 | 9.886 | 9.886 | 71,762 | +0.01(+0.13%) |
Dec 30, 2015 | 9.854 | 9.893 | 9.835 | 9.874 | 108,127 | +0.01(+0.07%) |
Dec 29, 2015 | 9.925 | 9.938 | 9.854 | 9.867 | 48,815 | -0.04(-0.45%) |
Dec 28, 2015 | 9.912 | 9.970 | 9.880 | 9.912 | 68,827 | +0.00(+0.00%) |
Dec 24, 2015 | 9.880 | 9.912 | 9.912 | 9.912 | 21,637 | +0.03(+0.33%) |
Dec 23, 2015 | 9.854 | 9.912 | 9.829 | 9.880 | 39,947 | +0.04(+0.39%) |
Dec 22, 2015 | 9.829 | 9.848 | 9.792 | 9.841 | 48,607 | +0.01(+0.13%) |
Dec 21, 2015 | 9.822 | 9.829 | 9.797 | 9.829 | 48,352 | +0.01(+0.13%) |
Dec 18, 2015 | 9.726 | 9.816 | 9.726 | 9.816 | 31,311 | +0.12(+1.19%) |
Dec 17, 2015 | 9.636 | 9.752 | 9.629 | 9.700 | 57,137 | +0.10(+1.07%) |
Dec 16, 2015 | 9.507 | 9.617 | 9.507 | 9.597 | 83,713 | +0.08(+0.81%) |
Dec 15, 2015 | 9.552 | 9.572 | 9.507 | 9.520 | 92,921 | -0.01(-0.07%) |
Dec 14, 2015 | 9.584 | 9.588 | 9.527 | 9.527 | 104,250 | -0.08(-0.80%) |
Dec 11, 2015 | 9.668 | 9.694 | 9.597 | 9.604 | 52,366 | -0.03(-0.33%) |
Dec 10, 2015 | 9.674 | 9.674 | 9.610 | 9.636 | 34,290 | -0.02(-0.24%) |
Dec 09, 2015 | 9.627 | 9.672 | 9.603 | 9.659 | 37,458 | +0.03(+0.33%) |
Dec 08, 2015 | 9.595 | 9.627 | 9.538 | 9.627 | 73,678 | +0.06(+0.67%) |
Dec 07, 2015 | 9.557 | 9.576 | 9.544 | 9.563 | 42,202 | +0.01(+0.07%) |
Dec 04, 2015 | 9.512 | 9.576 | 9.512 | 9.557 | 28,973 | +0.03(+0.34%) |
Dec 03, 2015 | 9.621 | 9.621 | 9.512 | 9.525 | 114,552 | -0.10(-1.00%) |
Dec 02, 2015 | 9.621 | 9.672 | 9.614 | 9.621 | 148,485 | -0.02(-0.20%) |
Dec 01, 2015 | 9.678 | 9.690 | 9.627 | 9.640 | 121,510 | +0.03(+0.27%) |
Nov 30, 2015 | 9.646 | 9.646 | 9.608 | 9.614 | 23,929 | +0.00(+0.00%) |
Nov 27, 2015 | 9.633 | 9.653 | 9.600 | 9.614 | 37,750 | -0.01(-0.13%) |
Nov 25, 2015 | 9.665 | 9.627 | 9.627 | 9.627 | 88,541 | -0.01(-0.07%) |
Nov 24, 2015 | 9.678 | 9.678 | 9.608 | 9.633 | 70,802 | -0.03(-0.26%) |
Nov 23, 2015 | 9.627 | 9.659 | 9.601 | 9.659 | 39,846 | +0.04(+0.40%) |
Nov 20, 2015 | 9.576 | 9.621 | 9.564 | 9.621 | 53,081 | +0.04(+0.47%) |
Nov 19, 2015 | 9.531 | 9.576 | 9.531 | 9.576 | 51,357 | +0.08(+0.81%) |
Nov 18, 2015 | 9.499 | 9.538 | 9.493 | 9.499 | 96,441 | +0.00(+0.00%) |
Nov 17, 2015 | 9.474 | 9.550 | 9.474 | 9.499 | 127,055 | -0.01(-0.13%) |
Nov 16, 2015 | 9.550 | 9.562 | 9.506 | 9.512 | 74,210 | +0.00(+0.00%) |
Nov 13, 2015 | 9.544 | 9.576 | 9.486 | 9.512 | 97,582 | +0.00(+0.00%) |
Nov 12, 2015 | 9.512 | 9.538 | 9.478 | 9.512 | 40,489 | +0.02(+0.20%) |
Nov 11, 2015 | 9.418 | 9.495 | 9.418 | 9.493 | 38,380 | +0.05(+0.52%) |
Nov 10, 2015 | 9.412 | 9.469 | 9.399 | 9.444 | 220,446 | +0.01(+0.13%) |
Nov 09, 2015 | 9.546 | 9.552 | 9.380 | 9.431 | 248,491 | -0.15(-1.59%) |
Nov 06, 2015 | 9.698 | 9.698 | 9.565 | 9.584 | 104,275 | -0.15(-1.57%) |
Nov 05, 2015 | 9.743 | 9.762 | 9.711 | 9.736 | 44,283 | -0.00(-0.05%) |
Nov 04, 2015 | 9.711 | 9.775 | 9.711 | 9.741 | 19,949 | -0.01(-0.15%) |
Nov 03, 2015 | 9.711 | 9.794 | 9.711 | 9.755 | 38,858 | +0.02(+0.20%) |