Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.331 | 4.441 | 4.308 | 4.424 | 111,735,752 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.310 | 4.198 | 4.258 | 98,420,256 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,200,712 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.277 | 4.321 | 73,479,552 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.308 | 4.364 | 80,274,520 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.403 | 64,548,712 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.384 | 4.431 | 184,859,376 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,677,784 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.569 | 4.585 | 170,647,184 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.752 | 4.763 | 98,807,208 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.931 | 4.756 | 4.918 | 186,744,448 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 75,154,160 | -0.02(-0.41%) |
Sep 11, 2015 | 4.695 | 4.718 | 4.651 | 4.690 | 66,339,004 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.638 | 4.721 | 59,800,584 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.709 | 67,749,856 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.772 | 4.704 | 4.766 | 59,512,788 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,785,008 | -0.20(-4.05%) |
Sep 03, 2015 | 4.842 | 4.958 | 4.827 | 4.860 | 63,049,080 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.735 | 4.837 | 65,452,296 | +0.03(+0.68%) |
Sep 01, 2015 | 4.732 | 4.863 | 4.725 | 4.804 | 104,002,016 | -0.04(-0.89%) |
Aug 31, 2015 | 4.804 | 4.858 | 4.787 | 4.847 | 85,906,584 | +0.01(+0.11%) |
Aug 28, 2015 | 4.785 | 4.860 | 4.778 | 4.842 | 86,192,640 | +0.04(+0.86%) |
Aug 27, 2015 | 4.732 | 4.813 | 4.695 | 4.801 | 102,540,128 | +0.12(+2.55%) |
Aug 26, 2015 | 4.554 | 4.687 | 4.486 | 4.682 | 132,180,080 | +0.24(+5.49%) |
Aug 25, 2015 | 4.695 | 4.729 | 4.431 | 4.438 | 136,475,360 | -0.16(-3.42%) |
Aug 24, 2015 | 4.424 | 4.796 | 4.293 | 4.595 | 204,269,520 | -0.15(-3.17%) |
Aug 21, 2015 | 4.656 | 5.084 | 4.654 | 4.746 | 216,395,392 | +0.02(+0.44%) |
Aug 20, 2015 | 4.752 | 4.813 | 4.701 | 4.725 | 96,099,944 | -0.07(-1.41%) |
Aug 19, 2015 | 4.870 | 4.901 | 4.770 | 4.792 | 94,066,288 | -0.11(-2.29%) |
Aug 18, 2015 | 4.898 | 4.936 | 4.873 | 4.904 | 62,269,524 | -0.04(-0.77%) |
Aug 17, 2015 | 4.923 | 4.975 | 4.885 | 4.942 | 47,610,252 | -0.02(-0.35%) |
Aug 14, 2015 | 4.915 | 4.980 | 4.908 | 4.960 | 43,967,628 | +0.04(+0.91%) |
Aug 13, 2015 | 5.010 | 5.081 | 4.913 | 4.915 | 49,314,736 | -0.11(-2.23%) |
Aug 12, 2015 | 5.025 | 5.032 | 4.903 | 5.027 | 76,989,512 | -0.04(-0.75%) |
Aug 11, 2015 | 5.172 | 5.177 | 5.063 | 5.065 | 54,244,792 | -0.16(-3.04%) |
Aug 10, 2015 | 5.091 | 5.233 | 5.089 | 5.224 | 57,247,940 | +0.14(+2.82%) |
Aug 07, 2015 | 5.186 | 5.219 | 5.079 | 5.081 | 60,076,444 | -0.13(-2.42%) |
Aug 06, 2015 | 5.252 | 5.317 | 5.202 | 5.207 | 61,514,620 | -0.03(-0.53%) |
Aug 05, 2015 | 5.186 | 5.248 | 5.177 | 5.234 | 60,018,964 | +0.09(+1.81%) |
Aug 04, 2015 | 5.191 | 5.215 | 5.100 | 5.141 | 73,207,904 | -0.04(-0.87%) |
Aug 03, 2015 | 5.285 | 5.297 | 5.153 | 5.186 | 66,797,484 | -0.09(-1.64%) |
Jul 31, 2015 | 5.305 | 5.324 | 5.266 | 5.272 | 69,032,400 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.298 | 5.196 | 5.290 | 40,855,960 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.260 | 5.198 | 5.234 | 49,615,188 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.274 | 5.184 | 5.229 | 46,497,576 | +0.00(+0.07%) |
Jul 27, 2015 | 5.267 | 5.267 | 5.196 | 5.226 | 57,726,580 | -0.10(-1.82%) |
Jul 24, 2015 | 5.386 | 5.426 | 5.276 | 5.323 | 134,957,920 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,141,296 | +0.08(+1.50%) |
Jul 22, 2015 | 5.255 | 5.319 | 5.243 | 5.316 | 70,696,144 | +0.02(+0.36%) |
Jul 21, 2015 | 5.208 | 5.302 | 5.198 | 5.297 | 98,663,944 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.260 | 69,252,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.241 | 5.260 | 5.174 | 5.245 | 71,393,776 | +0.00(+0.03%) |
Jul 16, 2015 | 5.291 | 5.312 | 5.241 | 5.243 | 62,007,976 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,789,352 | -0.00(-0.03%) |
Jul 14, 2015 | 5.298 | 5.309 | 5.262 | 5.271 | 50,379,752 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.310 | 38,950,120 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.241 | 5.295 | 53,706,008 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.241 | 5.250 | 75,423,296 | -0.01(-0.20%) |
Jul 08, 2015 | 5.267 | 5.300 | 5.238 | 5.260 | 89,524,112 | -0.06(-1.14%) |
Jul 07, 2015 | 5.272 | 5.373 | 5.219 | 5.321 | 104,950,656 | +0.04(+0.75%) |
Jul 06, 2015 | 5.248 | 5.291 | 5.134 | 5.281 | 67,038,652 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,064,512 | +0.03(+0.56%) |