Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.210 | 9.430 | 9.210 | 9.370 | 625,911 | +0.16(+1.74%) |
Jan 28, 2016 | 9.370 | 9.485 | 9.101 | 9.210 | 484,337 | +0.07(+0.77%) |
Jan 27, 2016 | 9.130 | 9.240 | 9.050 | 9.140 | 437,072 | -0.02(-0.22%) |
Jan 26, 2016 | 9.030 | 9.340 | 9.000 | 9.160 | 415,084 | +0.13(+1.44%) |
Jan 25, 2016 | 9.190 | 9.210 | 8.970 | 9.030 | 286,650 | -0.17(-1.85%) |
Jan 22, 2016 | 9.000 | 9.250 | 9.000 | 9.200 | 353,772 | +0.18(+2.00%) |
Jan 21, 2016 | 9.030 | 9.160 | 8.710 | 9.020 | 369,121 | +0.04(+0.45%) |
Jan 20, 2016 | 9.040 | 9.220 | 8.850 | 8.980 | 1,020,264 | -0.13(-1.43%) |
Jan 19, 2016 | 9.220 | 9.280 | 8.985 | 9.110 | 408,014 | -0.03(-0.33%) |
Jan 15, 2016 | 9.000 | 9.140 | 9.140 | 9.140 | 531,000 | -0.06(-0.65%) |
Jan 14, 2016 | 9.080 | 9.315 | 8.950 | 9.200 | 473,207 | +0.04(+0.44%) |
Jan 13, 2016 | 9.250 | 9.391 | 9.095 | 9.160 | 418,655 | -0.19(-2.03%) |
Jan 12, 2016 | 9.300 | 9.580 | 9.175 | 9.350 | 410,644 | +0.01(+0.11%) |
Jan 11, 2016 | 9.140 | 9.560 | 9.090 | 9.340 | 723,268 | +0.32(+3.55%) |
Jan 08, 2016 | 9.230 | 9.360 | 9.000 | 9.020 | 474,923 | -0.15(-1.64%) |
Jan 07, 2016 | 9.230 | 9.370 | 9.145 | 9.170 | 503,664 | -0.17(-1.82%) |
Jan 06, 2016 | 9.250 | 9.802 | 9.250 | 9.340 | 404,090 | +0.04(+0.43%) |
Jan 05, 2016 | 9.470 | 9.510 | 9.280 | 9.300 | 588,461 | -0.18(-1.90%) |
Jan 04, 2016 | 9.640 | 9.940 | 9.380 | 9.480 | 659,978 | -0.35(-3.56%) |
Dec 31, 2015 | 10.00 | 9.830 | 9.830 | 9.830 | 656,900 | -0.16(-1.60%) |
Dec 30, 2015 | 9.900 | 10.15 | 9.830 | 9.990 | 605,739 | +0.09(+0.91%) |
Dec 29, 2015 | 9.730 | 9.900 | 9.715 | 9.900 | 253,324 | +0.17(+1.75%) |
Dec 28, 2015 | 9.790 | 9.830 | 9.565 | 9.730 | 326,706 | -0.05(-0.51%) |
Dec 24, 2015 | 9.600 | 9.780 | 9.780 | 9.780 | 298,200 | +0.12(+1.24%) |
Dec 23, 2015 | 9.580 | 9.690 | 9.520 | 9.660 | 320,005 | +0.07(+0.73%) |
Dec 22, 2015 | 9.660 | 9.660 | 9.380 | 9.590 | 619,308 | +0.00(+0.00%) |
Dec 21, 2015 | 9.650 | 9.760 | 9.250 | 9.590 | 368,729 | -0.05(-0.52%) |
Dec 18, 2015 | 9.670 | 9.790 | 9.530 | 9.640 | 780,989 | -0.05(-0.52%) |
Dec 17, 2015 | 9.780 | 9.850 | 9.630 | 9.690 | 423,344 | -0.09(-0.92%) |
Dec 16, 2015 | 9.780 | 9.880 | 9.625 | 9.780 | 507,414 | +0.01(+0.10%) |
Dec 15, 2015 | 9.450 | 9.780 | 9.435 | 9.770 | 507,449 | +0.32(+3.39%) |
Dec 14, 2015 | 9.520 | 9.660 | 9.370 | 9.450 | 446,075 | -0.07(-0.74%) |
Dec 11, 2015 | 9.510 | 9.660 | 9.451 | 9.520 | 389,705 | -0.16(-1.65%) |
Dec 10, 2015 | 9.770 | 9.810 | 9.555 | 9.680 | 338,714 | -0.04(-0.41%) |
Dec 09, 2015 | 9.800 | 9.920 | 9.680 | 9.720 | 353,423 | -0.06(-0.61%) |
Dec 08, 2015 | 9.700 | 10.01 | 9.640 | 9.780 | 492,939 | +0.01(+0.10%) |
Dec 07, 2015 | 9.630 | 9.810 | 9.630 | 9.770 | 459,700 | +0.07(+0.72%) |
Dec 04, 2015 | 9.610 | 9.840 | 9.575 | 9.700 | 322,140 | +0.08(+0.83%) |
Dec 03, 2015 | 9.790 | 9.920 | 9.570 | 9.620 | 474,086 | -0.13(-1.33%) |
Dec 02, 2015 | 9.620 | 9.880 | 9.620 | 9.750 | 762,289 | +0.06(+0.62%) |
Dec 01, 2015 | 9.630 | 9.760 | 9.590 | 9.690 | 873,648 | +0.05(+0.52%) |
Nov 30, 2015 | 9.820 | 9.880 | 9.630 | 9.640 | 544,559 | -0.12(-1.23%) |
Nov 27, 2015 | 9.870 | 9.880 | 9.740 | 9.760 | 299,098 | +0.00(+0.00%) |
Nov 25, 2015 | 9.690 | 9.760 | 9.760 | 9.760 | 352,600 | +0.13(+1.35%) |
Nov 24, 2015 | 9.640 | 9.720 | 9.490 | 9.630 | 439,178 | -0.08(-0.82%) |
Nov 23, 2015 | 9.560 | 9.770 | 9.550 | 9.710 | 597,185 | +0.06(+0.62%) |
Nov 20, 2015 | 9.480 | 9.670 | 9.390 | 9.650 | 646,173 | +0.26(+2.77%) |
Nov 19, 2015 | 9.440 | 9.500 | 9.350 | 9.390 | 364,707 | +0.03(+0.32%) |
Nov 18, 2015 | 9.440 | 9.490 | 9.180 | 9.360 | 649,064 | +0.01(+0.11%) |
Nov 17, 2015 | 9.590 | 9.650 | 9.340 | 9.350 | 598,323 | -0.26(-2.71%) |
Nov 16, 2015 | 9.570 | 9.700 | 9.520 | 9.610 | 697,243 | -0.04(-0.41%) |
Nov 13, 2015 | 9.780 | 9.890 | 9.610 | 9.650 | 1,061,486 | -0.22(-2.23%) |
Nov 12, 2015 | 9.900 | 10.12 | 9.850 | 9.870 | 702,680 | -0.09(-0.90%) |
Nov 11, 2015 | 10.12 | 10.17 | 9.950 | 9.960 | 1,212,442 | -0.09(-0.90%) |
Nov 10, 2015 | 10.07 | 10.22 | 9.900 | 10.05 | 1,231,640 | -0.09(-0.89%) |
Nov 09, 2015 | 10.76 | 10.92 | 10.05 | 10.14 | 845,780 | -0.41(-3.89%) |
Nov 06, 2015 | 10.18 | 10.58 | 10.14 | 10.55 | 961,686 | +0.32(+3.13%) |
Nov 05, 2015 | 10.52 | 10.52 | 10.18 | 10.23 | 724,437 | -0.22(-2.11%) |
Nov 04, 2015 | 10.95 | 11.18 | 10.29 | 10.45 | 1,852,207 | -0.62(-5.60%) |
Nov 03, 2015 | 11.05 | 11.19 | 11.01 | 11.07 | 563,346 | -0.08(-0.72%) |