Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.715 | 9.819 | 9.715 | 9.768 | 116,985 | +0.07(+0.68%) |
Jan 28, 2016 | 9.663 | 9.702 | 9.643 | 9.702 | 91,503 | +0.05(+0.54%) |
Jan 27, 2016 | 9.669 | 9.702 | 9.650 | 9.650 | 131,392 | -0.02(-0.20%) |
Jan 26, 2016 | 9.577 | 9.676 | 9.564 | 9.669 | 253,703 | +0.07(+0.75%) |
Jan 25, 2016 | 9.623 | 9.679 | 9.597 | 9.597 | 469,997 | -0.05(-0.54%) |
Jan 22, 2016 | 9.597 | 9.676 | 9.573 | 9.650 | 99,127 | +0.10(+1.03%) |
Jan 21, 2016 | 9.564 | 9.584 | 9.538 | 9.551 | 329,988 | +0.02(+0.21%) |
Jan 20, 2016 | 9.682 | 9.682 | 9.512 | 9.532 | 162,143 | -0.12(-1.22%) |
Jan 19, 2016 | 9.636 | 9.709 | 9.636 | 9.650 | 121,032 | +0.02(+0.20%) |
Jan 15, 2016 | 9.768 | 9.630 | 9.630 | 9.630 | 297,769 | -0.13(-1.34%) |
Jan 14, 2016 | 9.794 | 9.794 | 9.748 | 9.761 | 127,134 | -0.05(-0.47%) |
Jan 13, 2016 | 9.794 | 9.807 | 9.768 | 9.807 | 89,753 | +0.04(+0.44%) |
Jan 12, 2016 | 9.751 | 9.810 | 9.740 | 9.764 | 141,501 | +0.03(+0.27%) |
Jan 11, 2016 | 9.745 | 9.777 | 9.733 | 9.738 | 179,238 | +0.00(+0.00%) |
Jan 08, 2016 | 9.725 | 9.742 | 9.699 | 9.738 | 121,843 | +0.03(+0.34%) |
Jan 07, 2016 | 9.699 | 9.771 | 9.686 | 9.706 | 144,056 | +0.05(+0.47%) |
Jan 06, 2016 | 9.719 | 9.803 | 9.660 | 9.660 | 230,154 | -0.02(-0.20%) |
Jan 05, 2016 | 9.686 | 9.711 | 9.640 | 9.679 | 152,638 | -0.01(-0.07%) |
Jan 04, 2016 | 9.647 | 9.686 | 9.608 | 9.686 | 80,145 | +0.07(+0.68%) |
Dec 31, 2015 | 9.679 | 9.621 | 9.621 | 9.621 | 138,903 | +0.00(+0.00%) |
Dec 30, 2015 | 9.510 | 9.738 | 9.510 | 9.621 | 236,915 | +0.04(+0.41%) |
Dec 29, 2015 | 9.569 | 9.634 | 9.536 | 9.582 | 250,948 | -0.01(-0.14%) |
Dec 28, 2015 | 9.503 | 9.627 | 9.482 | 9.595 | 186,463 | +0.04(+0.41%) |
Dec 24, 2015 | 9.490 | 9.556 | 9.556 | 9.556 | 60,559 | +0.04(+0.41%) |
Dec 23, 2015 | 9.484 | 9.529 | 9.484 | 9.516 | 80,241 | +0.03(+0.27%) |
Dec 22, 2015 | 9.497 | 9.503 | 9.458 | 9.490 | 72,277 | +0.01(+0.07%) |
Dec 21, 2015 | 9.464 | 9.503 | 9.445 | 9.484 | 63,404 | +0.03(+0.28%) |
Dec 18, 2015 | 9.425 | 9.529 | 9.425 | 9.458 | 127,265 | +0.02(+0.21%) |
Dec 17, 2015 | 9.340 | 9.451 | 9.340 | 9.438 | 103,673 | +0.10(+1.05%) |
Dec 16, 2015 | 9.223 | 9.373 | 9.200 | 9.340 | 104,470 | +0.11(+1.20%) |
Dec 15, 2015 | 9.171 | 9.229 | 9.171 | 9.229 | 65,506 | +0.02(+0.21%) |
Dec 14, 2015 | 9.353 | 9.353 | 9.190 | 9.210 | 136,813 | -0.13(-1.40%) |
Dec 11, 2015 | 9.360 | 9.405 | 9.301 | 9.340 | 121,784 | -0.03(-0.35%) |
Dec 10, 2015 | 9.321 | 9.373 | 9.301 | 9.373 | 86,740 | +0.09(+0.95%) |
Dec 09, 2015 | 9.311 | 9.317 | 9.278 | 9.285 | 169,284 | -0.01(-0.14%) |
Dec 08, 2015 | 9.298 | 9.343 | 9.278 | 9.298 | 158,127 | +0.01(+0.14%) |
Dec 07, 2015 | 9.311 | 9.337 | 9.285 | 9.285 | 123,440 | -0.03(-0.28%) |
Dec 04, 2015 | 9.304 | 9.324 | 9.291 | 9.311 | 81,705 | +0.03(+0.35%) |
Dec 03, 2015 | 9.363 | 9.363 | 9.278 | 9.278 | 73,290 | -0.10(-1.11%) |
Dec 02, 2015 | 9.376 | 9.395 | 9.330 | 9.382 | 67,925 | +0.01(+0.07%) |
Dec 01, 2015 | 9.376 | 9.395 | 9.311 | 9.376 | 114,615 | +0.03(+0.35%) |
Nov 30, 2015 | 9.278 | 9.343 | 9.265 | 9.343 | 45,827 | +0.10(+1.05%) |
Nov 27, 2015 | 9.343 | 9.363 | 9.246 | 9.246 | 76,560 | -0.10(-1.04%) |
Nov 25, 2015 | 9.343 | 9.343 | 9.343 | 9.343 | 66,119 | +0.03(+0.28%) |
Nov 24, 2015 | 9.259 | 9.343 | 9.259 | 9.317 | 84,290 | +0.02(+0.21%) |
Nov 23, 2015 | 9.213 | 9.298 | 9.200 | 9.298 | 64,728 | +0.11(+1.20%) |
Nov 20, 2015 | 9.220 | 9.220 | 9.187 | 9.187 | 43,165 | -0.01(-0.07%) |
Nov 19, 2015 | 9.213 | 9.226 | 9.187 | 9.194 | 42,105 | -0.01(-0.14%) |
Nov 18, 2015 | 9.194 | 9.209 | 9.149 | 9.207 | 84,509 | +0.01(+0.07%) |
Nov 17, 2015 | 9.194 | 9.213 | 9.161 | 9.200 | 82,226 | +0.01(+0.14%) |
Nov 16, 2015 | 9.161 | 9.194 | 9.161 | 9.187 | 77,835 | +0.03(+0.35%) |
Nov 13, 2015 | 9.136 | 9.178 | 9.110 | 9.155 | 82,519 | +0.03(+0.36%) |
Nov 12, 2015 | 9.129 | 9.129 | 9.103 | 9.123 | 81,155 | +0.02(+0.25%) |
Nov 11, 2015 | 9.113 | 9.126 | 9.080 | 9.100 | 41,768 | -0.02(-0.21%) |
Nov 10, 2015 | 9.009 | 9.119 | 9.009 | 9.119 | 209,015 | +0.04(+0.43%) |
Nov 09, 2015 | 9.145 | 9.158 | 9.022 | 9.080 | 173,352 | -0.10(-1.05%) |
Nov 06, 2015 | 9.235 | 9.242 | 9.136 | 9.177 | 178,993 | -0.09(-0.98%) |
Nov 05, 2015 | 9.319 | 9.397 | 9.242 | 9.268 | 74,316 | -0.05(-0.58%) |
Nov 04, 2015 | 9.326 | 9.326 | 9.248 | 9.322 | 105,555 | -0.00(-0.04%) |
Nov 03, 2015 | 9.397 | 9.397 | 9.287 | 9.326 | 170,913 | -0.03(-0.34%) |