Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.221 | 9.344 | 9.167 | 9.344 | 802,065 | +0.14(+1.51%) |
Jan 28, 2016 | 9.167 | 9.267 | 9.151 | 9.205 | 462,561 | +0.10(+1.10%) |
Jan 27, 2016 | 9.020 | 9.213 | 8.989 | 9.105 | 695,729 | +0.05(+0.51%) |
Jan 26, 2016 | 8.997 | 9.058 | 8.927 | 9.058 | 570,896 | +0.12(+1.30%) |
Jan 25, 2016 | 8.997 | 9.074 | 8.896 | 8.943 | 666,152 | -0.08(-0.86%) |
Jan 22, 2016 | 8.850 | 9.051 | 8.796 | 9.020 | 871,800 | +0.22(+2.46%) |
Jan 21, 2016 | 9.105 | 9.105 | 8.742 | 8.803 | 732,315 | -0.27(-2.98%) |
Jan 20, 2016 | 9.105 | 9.151 | 8.912 | 9.074 | 1,039,503 | -0.10(-1.10%) |
Jan 19, 2016 | 9.136 | 9.221 | 9.097 | 9.174 | 641,255 | +0.11(+1.19%) |
Jan 15, 2016 | 8.997 | 9.066 | 9.066 | 9.066 | 1,252,023 | -0.09(-1.01%) |
Jan 14, 2016 | 9.259 | 9.306 | 9.086 | 9.159 | 1,315,339 | -0.03(-0.34%) |
Jan 13, 2016 | 9.290 | 9.383 | 9.090 | 9.190 | 1,161,074 | -0.05(-0.59%) |
Jan 12, 2016 | 9.422 | 9.437 | 9.120 | 9.244 | 772,726 | -0.10(-1.08%) |
Jan 11, 2016 | 9.545 | 9.584 | 9.321 | 9.344 | 939,697 | -0.15(-1.63%) |
Jan 08, 2016 | 9.561 | 9.731 | 9.460 | 9.499 | 1,519,091 | -0.04(-0.41%) |
Jan 07, 2016 | 9.654 | 9.692 | 9.530 | 9.538 | 932,609 | -0.23(-2.37%) |
Jan 06, 2016 | 9.545 | 9.793 | 9.522 | 9.770 | 629,084 | +0.11(+1.12%) |
Jan 05, 2016 | 9.607 | 9.723 | 9.592 | 9.661 | 409,577 | +0.05(+0.56%) |
Jan 04, 2016 | 9.661 | 9.700 | 9.569 | 9.607 | 762,338 | -0.19(-1.89%) |
Dec 31, 2015 | 9.909 | 9.793 | 9.793 | 9.793 | 440,284 | -0.15(-1.48%) |
Dec 30, 2015 | 9.947 | 10.05 | 9.862 | 9.940 | 494,024 | -0.02(-0.23%) |
Dec 29, 2015 | 9.847 | 9.971 | 9.785 | 9.963 | 349,412 | +0.17(+1.74%) |
Dec 28, 2015 | 9.855 | 9.878 | 9.739 | 9.793 | 528,206 | -0.07(-0.71%) |
Dec 24, 2015 | 9.824 | 9.862 | 9.862 | 9.862 | 377,793 | +0.06(+0.63%) |
Dec 23, 2015 | 9.654 | 9.816 | 9.584 | 9.800 | 676,569 | +0.18(+1.85%) |
Dec 22, 2015 | 9.538 | 9.638 | 9.414 | 9.623 | 379,936 | +0.12(+1.22%) |
Dec 21, 2015 | 9.553 | 9.677 | 9.429 | 9.507 | 238,010 | +0.00(+0.00%) |
Dec 18, 2015 | 9.584 | 9.634 | 9.499 | 9.507 | 678,034 | -0.08(-0.81%) |
Dec 17, 2015 | 9.746 | 9.762 | 9.545 | 9.584 | 387,793 | -0.12(-1.27%) |
Dec 16, 2015 | 9.630 | 9.754 | 9.576 | 9.708 | 514,759 | +0.09(+0.88%) |
Dec 15, 2015 | 9.437 | 9.638 | 9.414 | 9.623 | 347,889 | +0.26(+2.72%) |
Dec 14, 2015 | 9.314 | 9.623 | 9.422 | 9.368 | 637,312 | -0.05(-0.57%) |
Dec 11, 2015 | 9.406 | 9.576 | 9.368 | 9.422 | 469,108 | -0.09(-0.89%) |
Dec 10, 2015 | 9.522 | 9.615 | 9.476 | 9.507 | 366,339 | -0.04(-0.40%) |
Dec 09, 2015 | 9.592 | 9.661 | 9.522 | 9.545 | 375,092 | -0.08(-0.80%) |
Dec 08, 2015 | 9.615 | 9.685 | 9.553 | 9.623 | 220,441 | -0.05(-0.56%) |
Dec 07, 2015 | 9.831 | 9.831 | 9.623 | 9.677 | 421,981 | -0.13(-1.34%) |
Dec 04, 2015 | 9.739 | 9.831 | 9.607 | 9.808 | 518,247 | +0.09(+0.87%) |
Dec 03, 2015 | 9.777 | 9.847 | 9.677 | 9.723 | 669,073 | -0.03(-0.32%) |
Dec 02, 2015 | 9.685 | 9.816 | 9.684 | 9.754 | 699,514 | +0.08(+0.80%) |
Dec 01, 2015 | 9.777 | 9.808 | 9.569 | 9.677 | 362,204 | -0.06(-0.63%) |
Nov 30, 2015 | 9.476 | 9.812 | 9.429 | 9.739 | 1,372,820 | +0.28(+2.94%) |
Nov 27, 2015 | 9.576 | 9.576 | 9.430 | 9.460 | 215,064 | -0.13(-1.37%) |
Nov 25, 2015 | 9.522 | 9.592 | 9.592 | 9.592 | 374,782 | +0.07(+0.73%) |
Nov 24, 2015 | 9.491 | 9.530 | 9.430 | 9.522 | 499,472 | +0.06(+0.65%) |
Nov 23, 2015 | 9.399 | 9.491 | 9.391 | 9.460 | 208,786 | +0.02(+0.25%) |
Nov 20, 2015 | 9.484 | 9.491 | 9.406 | 9.437 | 261,540 | -0.02(-0.16%) |
Nov 19, 2015 | 9.406 | 9.491 | 9.399 | 9.453 | 508,799 | +0.00(+0.00%) |
Nov 18, 2015 | 9.337 | 9.468 | 9.283 | 9.453 | 419,187 | +0.15(+1.58%) |
Nov 17, 2015 | 9.414 | 9.484 | 9.252 | 9.306 | 475,038 | -0.06(-0.66%) |
Nov 16, 2015 | 9.237 | 9.376 | 9.152 | 9.368 | 495,294 | +0.15(+1.68%) |
Nov 13, 2015 | 9.206 | 9.291 | 9.152 | 9.213 | 613,419 | -0.05(-0.50%) |
Nov 12, 2015 | 9.399 | 9.418 | 9.252 | 9.260 | 663,427 | -0.17(-1.80%) |
Nov 11, 2015 | 9.514 | 9.561 | 9.345 | 9.430 | 826,521 | -0.08(-0.81%) |
Nov 10, 2015 | 9.399 | 9.538 | 9.368 | 9.507 | 790,730 | +0.13(+1.40%) |
Nov 09, 2015 | 9.445 | 9.445 | 9.322 | 9.376 | 261,817 | -0.05(-0.57%) |
Nov 06, 2015 | 9.430 | 9.451 | 9.283 | 9.430 | 391,577 | +0.01(+0.08%) |
Nov 05, 2015 | 9.391 | 9.453 | 9.352 | 9.422 | 218,982 | +0.04(+0.41%) |
Nov 04, 2015 | 9.352 | 9.399 | 9.329 | 9.383 | 374,558 | +0.05(+0.50%) |
Nov 03, 2015 | 9.391 | 9.445 | 9.291 | 9.337 | 528,541 | -0.08(-0.82%) |