Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.298 | 4.408 | 4.276 | 4.391 | 112,589,864 | +0.16(+3.89%) |
Sep 29, 2015 | 4.197 | 4.277 | 4.166 | 4.226 | 99,172,584 | +0.01(+0.33%) |
Sep 28, 2015 | 4.199 | 4.269 | 4.183 | 4.212 | 87,867,280 | -0.08(-1.76%) |
Sep 25, 2015 | 4.356 | 4.363 | 4.245 | 4.288 | 74,041,232 | -0.04(-0.99%) |
Sep 24, 2015 | 4.317 | 4.343 | 4.276 | 4.331 | 80,888,136 | -0.04(-0.90%) |
Sep 23, 2015 | 4.397 | 4.416 | 4.336 | 4.370 | 65,042,124 | -0.03(-0.62%) |
Sep 22, 2015 | 4.439 | 4.507 | 4.351 | 4.397 | 186,272,448 | -0.14(-2.99%) |
Sep 21, 2015 | 4.488 | 4.578 | 4.488 | 4.533 | 93,386,216 | -0.02(-0.38%) |
Sep 18, 2015 | 4.715 | 4.720 | 4.535 | 4.550 | 171,951,616 | -0.18(-3.74%) |
Sep 17, 2015 | 4.763 | 4.846 | 4.716 | 4.727 | 99,562,488 | -0.15(-3.16%) |
Sep 16, 2015 | 4.758 | 4.894 | 4.720 | 4.881 | 188,171,920 | +0.25(+5.29%) |
Sep 15, 2015 | 4.662 | 4.716 | 4.622 | 4.636 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.662 | 4.716 | 4.622 | 4.636 | 75,728,648 | -0.02(-0.40%) |
Sep 11, 2015 | 4.660 | 4.682 | 4.615 | 4.655 | 66,846,100 | -0.03(-0.66%) |
Sep 10, 2015 | 4.662 | 4.715 | 4.603 | 4.686 | 60,257,700 | +0.01(+0.26%) |
Sep 09, 2015 | 4.782 | 4.802 | 4.665 | 4.674 | 68,267,744 | -0.06(-1.20%) |
Sep 08, 2015 | 4.703 | 4.736 | 4.668 | 4.730 | 59,967,708 | +0.10(+2.22%) |
Sep 04, 2015 | 9.402 | 4.627 | 4.627 | 4.627 | 95,509,552 | -0.20(-4.05%) |
Sep 03, 2015 | 4.806 | 4.920 | 4.790 | 4.823 | 63,531,028 | +0.02(+0.46%) |
Sep 02, 2015 | 4.826 | 4.828 | 4.699 | 4.800 | 65,952,616 | +0.03(+0.68%) |
Sep 01, 2015 | 4.696 | 4.826 | 4.689 | 4.768 | 104,797,016 | -0.04(-0.89%) |
Aug 31, 2015 | 4.768 | 4.821 | 4.751 | 4.811 | 86,563,256 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.823 | 4.742 | 4.806 | 86,851,496 | +0.04(+0.86%) |
Aug 27, 2015 | 4.696 | 4.776 | 4.660 | 4.764 | 103,323,952 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,190,472 | +0.24(+5.49%) |
Aug 25, 2015 | 4.660 | 4.693 | 4.397 | 4.404 | 137,518,576 | -0.16(-3.42%) |
Aug 24, 2015 | 4.391 | 4.759 | 4.261 | 4.560 | 205,830,976 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.046 | 4.619 | 4.710 | 218,049,520 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,834,536 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.734 | 4.756 | 94,785,336 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,745,512 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.938 | 4.848 | 4.905 | 47,974,184 | -0.02(-0.35%) |
Aug 14, 2015 | 4.878 | 4.943 | 4.871 | 4.922 | 44,303,720 | +0.04(+0.91%) |
Aug 13, 2015 | 4.972 | 5.042 | 4.876 | 4.878 | 49,691,700 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.866 | 4.989 | 77,578,024 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.027 | 54,659,440 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.051 | 5.184 | 57,685,544 | +0.14(+2.82%) |
Aug 07, 2015 | 5.147 | 5.179 | 5.040 | 5.042 | 60,535,672 | -0.13(-2.42%) |
Aug 06, 2015 | 5.212 | 5.277 | 5.162 | 5.167 | 61,984,840 | -0.03(-0.53%) |
Aug 05, 2015 | 5.147 | 5.208 | 5.138 | 5.195 | 60,477,752 | +0.09(+1.81%) |
Aug 04, 2015 | 5.152 | 5.176 | 5.061 | 5.102 | 73,767,512 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.147 | 67,308,088 | -0.09(-1.64%) |
Jul 31, 2015 | 5.265 | 5.284 | 5.226 | 5.232 | 69,560,088 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.250 | 41,168,264 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.159 | 5.195 | 49,994,448 | +0.01(+0.10%) |
Jul 28, 2015 | 5.231 | 5.234 | 5.145 | 5.190 | 46,853,004 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,167,844 | -0.10(-1.82%) |
Jul 24, 2015 | 5.346 | 5.385 | 5.236 | 5.282 | 135,989,536 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.394 | 5.280 | 5.354 | 88,815,056 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.279 | 5.203 | 5.275 | 71,236,552 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.262 | 5.159 | 5.256 | 99,418,136 | +0.04(+0.69%) |
Jul 20, 2015 | 5.212 | 5.236 | 5.160 | 5.220 | 69,781,920 | +0.02(+0.30%) |
Jul 17, 2015 | 5.202 | 5.220 | 5.135 | 5.205 | 71,939,512 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.272 | 5.202 | 5.203 | 62,481,968 | -0.03(-0.49%) |
Jul 15, 2015 | 5.238 | 5.262 | 5.212 | 5.229 | 69,315,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.231 | 50,764,856 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.232 | 5.270 | 39,247,856 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.202 | 5.255 | 54,116,540 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.202 | 5.210 | 75,999,832 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.260 | 5.198 | 5.220 | 90,208,440 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.332 | 5.179 | 5.280 | 105,752,904 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,551,096 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.262 | 5.262 | 5.262 | 100,829,408 | +0.03(+0.56%) |