Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.843 | 9.886 | 9.748 | 9.877 | 21,698 | -0.03(-0.26%) |
Jan 28, 2016 | 9.946 | 9.990 | 9.808 | 9.903 | 13,149 | +0.22(+2.23%) |
Jan 27, 2016 | 9.704 | 9.894 | 9.601 | 9.687 | 7,238 | -0.13(-1.32%) |
Jan 26, 2016 | 9.722 | 9.964 | 9.722 | 9.817 | 29,587 | +0.16(+1.61%) |
Jan 25, 2016 | 9.782 | 9.782 | 9.618 | 9.661 | 9,225 | -0.07(-0.71%) |
Jan 22, 2016 | 9.748 | 9.765 | 9.618 | 9.730 | 12,359 | -0.23(-2.34%) |
Jan 21, 2016 | 9.333 | 9.964 | 9.333 | 9.964 | 21,099 | +0.62(+6.66%) |
Jan 20, 2016 | 9.091 | 9.367 | 8.966 | 9.341 | 52,194 | +0.34(+3.74%) |
Jan 19, 2016 | 9.065 | 9.065 | 8.866 | 9.004 | 22,039 | +0.11(+1.26%) |
Jan 15, 2016 | 9.022 | 8.892 | 8.892 | 8.892 | 18,862 | -0.58(-6.11%) |
Jan 14, 2016 | 9.239 | 9.549 | 9.239 | 9.471 | 32,771 | +0.18(+1.95%) |
Jan 13, 2016 | 9.583 | 9.583 | 9.160 | 9.290 | 26,680 | -0.28(-2.89%) |
Jan 12, 2016 | 9.557 | 9.583 | 9.333 | 9.566 | 31,392 | +0.03(+0.27%) |
Jan 11, 2016 | 9.644 | 9.644 | 9.376 | 9.540 | 13,767 | +0.03(+0.27%) |
Jan 08, 2016 | 9.609 | 9.653 | 9.454 | 9.514 | 15,809 | -0.17(-1.78%) |
Jan 07, 2016 | 9.687 | 9.869 | 9.074 | 9.687 | 22,107 | -0.35(-3.45%) |
Jan 06, 2016 | 9.998 | 10.09 | 9.964 | 10.03 | 18,724 | -0.28(-2.68%) |
Jan 05, 2016 | 10.25 | 10.33 | 10.14 | 10.31 | 12,245 | -0.35(-3.32%) |
Jan 04, 2016 | 10.76 | 10.76 | 10.50 | 10.66 | 23,148 | -0.29(-2.60%) |
Dec 31, 2015 | 11.01 | 10.95 | 10.95 | 10.95 | 7,290 | +0.06(+0.56%) |
Dec 30, 2015 | 11.04 | 11.04 | 10.83 | 10.89 | 7,731 | +0.02(+0.16%) |
Dec 29, 2015 | 10.80 | 10.94 | 10.80 | 10.87 | 17,707 | +0.22(+2.03%) |
Dec 28, 2015 | 10.68 | 10.68 | 10.53 | 10.65 | 20,010 | -0.13(-1.20%) |
Dec 24, 2015 | 10.74 | 10.78 | 10.78 | 10.78 | 10,877 | +0.02(+0.16%) |
Dec 23, 2015 | 10.63 | 10.92 | 10.62 | 10.77 | 19,365 | +0.44(+4.27%) |
Dec 22, 2015 | 10.33 | 10.41 | 10.11 | 10.33 | 52,884 | +0.20(+1.96%) |
Dec 21, 2015 | 10.20 | 10.28 | 10.04 | 10.13 | 35,543 | +0.18(+1.82%) |
Dec 18, 2015 | 10.17 | 10.19 | 9.830 | 9.946 | 54,565 | +0.20(+2.02%) |
Dec 17, 2015 | 9.938 | 10.06 | 9.749 | 9.749 | 34,811 | +0.17(+1.79%) |
Dec 16, 2015 | 9.389 | 9.706 | 9.380 | 9.578 | 34,794 | -0.04(-0.45%) |
Dec 15, 2015 | 9.342 | 9.620 | 8.832 | 9.620 | 70,130 | +0.40(+4.37%) |
Dec 14, 2015 | 9.278 | 9.310 | 9.029 | 9.217 | 29,219 | -0.09(-0.92%) |
Dec 11, 2015 | 9.454 | 9.518 | 9.278 | 9.303 | 15,010 | -0.47(-4.82%) |
Dec 10, 2015 | 9.766 | 9.809 | 9.689 | 9.775 | 9,125 | -0.07(-0.70%) |
Dec 09, 2015 | 9.912 | 9.981 | 9.689 | 9.843 | 28,201 | -0.22(-2.22%) |
Dec 08, 2015 | 10.11 | 10.17 | 9.998 | 10.07 | 17,639 | -0.32(-3.05%) |
Dec 07, 2015 | 10.44 | 10.48 | 10.38 | 10.38 | 15,592 | -0.05(-0.49%) |
Dec 04, 2015 | 10.37 | 10.51 | 10.33 | 10.44 | 17,612 | +0.21(+2.01%) |
Dec 03, 2015 | 10.38 | 10.38 | 10.23 | 10.23 | 8,868 | -0.13(-1.24%) |
Dec 02, 2015 | 10.40 | 10.52 | 10.29 | 10.36 | 9,332 | -0.13(-1.23%) |
Dec 01, 2015 | 10.37 | 10.49 | 10.30 | 10.49 | 15,921 | +0.27(+2.69%) |
Nov 30, 2015 | 10.24 | 10.27 | 10.21 | 10.21 | 12,524 | +0.10(+1.02%) |
Nov 27, 2015 | 10.13 | 10.13 | 10.09 | 10.11 | 5,551 | -0.15(-1.42%) |
Nov 25, 2015 | 10.22 | 10.26 | 10.26 | 10.26 | 12,478 | -0.09(-0.91%) |
Nov 24, 2015 | 10.31 | 10.39 | 10.22 | 10.35 | 44,933 | -0.03(-0.33%) |
Nov 23, 2015 | 10.36 | 10.40 | 10.34 | 10.38 | 11,645 | +0.03(+0.33%) |
Nov 20, 2015 | 10.41 | 10.42 | 10.25 | 10.35 | 24,187 | +0.18(+1.77%) |
Nov 19, 2015 | 10.13 | 10.31 | 9.972 | 10.17 | 35,112 | -0.77(-7.05%) |
Nov 18, 2015 | 10.92 | 11.03 | 10.87 | 10.94 | 14,128 | +0.10(+0.95%) |
Nov 17, 2015 | 10.83 | 10.92 | 10.78 | 10.84 | 21,679 | +0.20(+1.85%) |
Nov 16, 2015 | 10.41 | 10.67 | 10.41 | 10.64 | 8,497 | +0.22(+2.14%) |
Nov 13, 2015 | 10.43 | 10.47 | 10.33 | 10.42 | 12,336 | -0.18(-1.70%) |
Nov 12, 2015 | 10.59 | 10.64 | 10.54 | 10.60 | 7,872 | -0.03(-0.24%) |
Nov 11, 2015 | 10.56 | 10.71 | 10.56 | 10.62 | 14,777 | +0.12(+1.14%) |
Nov 10, 2015 | 10.38 | 10.50 | 10.31 | 10.50 | 15,491 | -0.09(-0.89%) |
Nov 09, 2015 | 10.62 | 10.62 | 10.50 | 10.60 | 10,583 | -0.33(-2.98%) |
Nov 06, 2015 | 10.94 | 10.94 | 10.82 | 10.92 | 10,684 | -0.08(-0.70%) |
Nov 05, 2015 | 10.98 | 11.13 | 10.88 | 11.00 | 38,751 | -0.23(-2.06%) |
Nov 04, 2015 | 11.11 | 11.40 | 11.11 | 11.23 | 132,949 | -0.38(-3.25%) |
Nov 03, 2015 | 11.37 | 11.68 | 11.37 | 11.61 | 41,467 | +0.24(+2.11%) |