Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.371 | 4.658 | 4.658 | 4.658 | 168,232,944 | -0.07(-1.50%) |
Oct 29, 2015 | 4.774 | 4.798 | 4.711 | 4.729 | 57,834,780 | -0.11(-2.18%) |
Oct 28, 2015 | 4.755 | 4.837 | 4.733 | 4.834 | 48,258,904 | +0.09(+1.93%) |
Oct 27, 2015 | 4.824 | 4.843 | 4.724 | 4.742 | 87,858,776 | -0.11(-2.21%) |
Oct 26, 2015 | 5.000 | 5.014 | 4.841 | 4.850 | 57,957,552 | -0.17(-3.31%) |
Oct 23, 2015 | 5.007 | 5.053 | 4.964 | 5.015 | 48,183,812 | +0.04(+0.90%) |
Oct 22, 2015 | 4.900 | 4.996 | 4.900 | 4.970 | 46,108,284 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.874 | 4.877 | 47,982,228 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.002 | 4.917 | 4.934 | 47,781,156 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.021 | 4.926 | 5.007 | 72,307,624 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,734,640 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.964 | 4.970 | 68,439,232 | -0.11(-2.21%) |
Oct 14, 2015 | 5.033 | 5.091 | 5.000 | 5.083 | 49,819,812 | +0.03(+0.65%) |
Oct 13, 2015 | 5.014 | 5.114 | 4.998 | 5.050 | 50,938,628 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,225,744 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.019 | 5.062 | 137,822,896 | +0.02(+0.41%) |
Oct 08, 2015 | 4.836 | 5.045 | 4.820 | 5.041 | 116,148,504 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,411,440 | +0.00(+0.04%) |
Oct 06, 2015 | 4.691 | 4.858 | 4.684 | 4.837 | 121,933,320 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.696 | 91,988,136 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,154,584 | +0.12(+2.84%) |
Oct 01, 2015 | 4.409 | 4.442 | 4.332 | 4.380 | 72,356,720 | -0.04(-1.02%) |
Sep 30, 2015 | 4.331 | 4.442 | 4.309 | 4.425 | 111,727,696 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.311 | 4.198 | 4.259 | 98,413,160 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,194,424 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.278 | 4.321 | 73,474,256 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.309 | 4.364 | 80,268,728 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.404 | 64,544,060 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.385 | 4.431 | 184,846,032 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,671,104 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.570 | 4.585 | 170,634,880 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.753 | 4.763 | 98,800,080 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.932 | 4.756 | 4.919 | 186,730,976 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 75,148,744 | -0.02(-0.41%) |
Sep 11, 2015 | 4.696 | 4.718 | 4.651 | 4.691 | 66,334,220 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.639 | 4.722 | 59,796,272 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.710 | 67,744,976 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.773 | 4.704 | 4.767 | 59,508,500 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,778,176 | -0.20(-4.05%) |
Sep 03, 2015 | 4.843 | 4.958 | 4.827 | 4.860 | 63,044,536 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.736 | 4.837 | 65,447,576 | +0.03(+0.68%) |
Sep 01, 2015 | 4.732 | 4.863 | 4.725 | 4.805 | 103,994,520 | -0.04(-0.89%) |
Aug 31, 2015 | 4.805 | 4.858 | 4.787 | 4.848 | 85,900,392 | +0.01(+0.11%) |
Aug 28, 2015 | 4.786 | 4.860 | 4.779 | 4.843 | 86,186,424 | +0.04(+0.86%) |
Aug 27, 2015 | 4.732 | 4.813 | 4.696 | 4.801 | 102,532,736 | +0.12(+2.55%) |
Aug 26, 2015 | 4.554 | 4.687 | 4.487 | 4.682 | 132,170,552 | +0.24(+5.49%) |
Aug 25, 2015 | 4.696 | 4.729 | 4.431 | 4.438 | 136,465,520 | -0.16(-3.42%) |
Aug 24, 2015 | 4.425 | 4.796 | 4.294 | 4.596 | 204,254,800 | -0.15(-3.17%) |
Aug 21, 2015 | 4.656 | 5.084 | 4.654 | 4.746 | 216,379,792 | +0.02(+0.44%) |
Aug 20, 2015 | 4.753 | 4.813 | 4.701 | 4.725 | 96,093,016 | -0.07(-1.41%) |
Aug 19, 2015 | 4.870 | 4.901 | 4.770 | 4.793 | 94,059,504 | -0.11(-2.29%) |
Aug 18, 2015 | 4.898 | 4.937 | 4.874 | 4.905 | 62,265,032 | -0.04(-0.77%) |
Aug 17, 2015 | 4.924 | 4.976 | 4.886 | 4.943 | 47,606,816 | -0.02(-0.35%) |
Aug 14, 2015 | 4.915 | 4.981 | 4.908 | 4.960 | 43,964,460 | +0.04(+0.91%) |
Aug 13, 2015 | 5.010 | 5.081 | 4.913 | 4.915 | 49,311,180 | -0.11(-2.23%) |
Aug 12, 2015 | 5.026 | 5.033 | 4.903 | 5.027 | 76,983,960 | -0.04(-0.75%) |
Aug 11, 2015 | 5.173 | 5.178 | 5.063 | 5.065 | 54,240,880 | -0.16(-3.04%) |
Aug 10, 2015 | 5.091 | 5.233 | 5.090 | 5.224 | 57,243,812 | +0.14(+2.82%) |
Aug 07, 2015 | 5.186 | 5.219 | 5.079 | 5.081 | 60,072,112 | -0.13(-2.42%) |
Aug 06, 2015 | 5.252 | 5.318 | 5.202 | 5.207 | 61,510,184 | -0.03(-0.53%) |
Aug 05, 2015 | 5.186 | 5.249 | 5.178 | 5.235 | 60,014,636 | +0.09(+1.81%) |
Aug 04, 2015 | 5.192 | 5.216 | 5.100 | 5.141 | 73,202,624 | -0.04(-0.87%) |