Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.298 | 4.407 | 4.275 | 4.390 | 112,597,976 | +0.16(+3.89%) |
Sep 29, 2015 | 4.197 | 4.277 | 4.166 | 4.226 | 99,179,736 | +0.01(+0.33%) |
Sep 28, 2015 | 4.198 | 4.269 | 4.183 | 4.212 | 87,873,608 | -0.08(-1.76%) |
Sep 25, 2015 | 4.356 | 4.363 | 4.245 | 4.287 | 74,046,568 | -0.04(-0.99%) |
Sep 24, 2015 | 4.317 | 4.342 | 4.275 | 4.330 | 80,893,968 | -0.04(-0.90%) |
Sep 23, 2015 | 4.397 | 4.416 | 4.335 | 4.370 | 65,046,812 | -0.03(-0.62%) |
Sep 22, 2015 | 4.438 | 4.507 | 4.351 | 4.397 | 186,285,856 | -0.14(-2.99%) |
Sep 21, 2015 | 4.488 | 4.577 | 4.488 | 4.533 | 93,392,944 | -0.02(-0.38%) |
Sep 18, 2015 | 4.714 | 4.719 | 4.534 | 4.550 | 171,964,016 | -0.18(-3.74%) |
Sep 17, 2015 | 4.762 | 4.845 | 4.716 | 4.726 | 99,569,664 | -0.15(-3.16%) |
Sep 16, 2015 | 4.757 | 4.893 | 4.719 | 4.881 | 188,185,488 | +0.25(+5.29%) |
Sep 15, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.661 | 4.716 | 4.622 | 4.635 | 75,734,104 | -0.02(-0.41%) |
Sep 11, 2015 | 4.659 | 4.682 | 4.615 | 4.654 | 66,850,916 | -0.03(-0.66%) |
Sep 10, 2015 | 4.661 | 4.714 | 4.603 | 4.685 | 60,262,040 | +0.01(+0.26%) |
Sep 09, 2015 | 4.781 | 4.802 | 4.665 | 4.673 | 68,272,664 | -0.06(-1.20%) |
Sep 08, 2015 | 4.702 | 4.736 | 4.668 | 4.730 | 59,972,028 | +0.10(+2.22%) |
Sep 04, 2015 | 9.401 | 4.627 | 4.627 | 4.627 | 95,516,432 | -0.20(-4.05%) |
Sep 03, 2015 | 4.805 | 4.920 | 4.790 | 4.822 | 63,535,608 | +0.02(+0.46%) |
Sep 02, 2015 | 4.826 | 4.827 | 4.699 | 4.800 | 65,957,368 | +0.03(+0.68%) |
Sep 01, 2015 | 4.695 | 4.826 | 4.689 | 4.767 | 104,804,568 | -0.04(-0.89%) |
Aug 31, 2015 | 4.767 | 4.821 | 4.750 | 4.810 | 86,569,496 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.822 | 4.742 | 4.805 | 86,857,752 | +0.04(+0.86%) |
Aug 27, 2015 | 4.695 | 4.776 | 4.659 | 4.764 | 103,331,392 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,200,064 | +0.24(+5.49%) |
Aug 25, 2015 | 4.659 | 4.693 | 4.397 | 4.404 | 137,528,480 | -0.16(-3.42%) |
Aug 24, 2015 | 4.390 | 4.759 | 4.261 | 4.560 | 205,845,808 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.045 | 4.618 | 4.709 | 218,065,232 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,841,512 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.733 | 4.755 | 94,792,160 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,750,036 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.937 | 4.848 | 4.905 | 47,977,640 | -0.02(-0.35%) |
Aug 14, 2015 | 4.877 | 4.942 | 4.870 | 4.922 | 44,306,912 | +0.04(+0.91%) |
Aug 13, 2015 | 4.971 | 5.042 | 4.875 | 4.877 | 49,695,280 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.865 | 4.989 | 77,583,616 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.026 | 54,663,376 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.050 | 5.184 | 57,689,700 | +0.14(+2.82%) |
Aug 07, 2015 | 5.146 | 5.179 | 5.040 | 5.042 | 60,540,032 | -0.13(-2.42%) |
Aug 06, 2015 | 5.211 | 5.277 | 5.162 | 5.167 | 61,989,304 | -0.03(-0.53%) |
Aug 05, 2015 | 5.146 | 5.208 | 5.138 | 5.194 | 60,482,108 | +0.09(+1.81%) |
Aug 04, 2015 | 5.151 | 5.175 | 5.061 | 5.102 | 73,772,824 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.146 | 67,312,936 | -0.09(-1.64%) |
Jul 31, 2015 | 5.265 | 5.283 | 5.225 | 5.232 | 69,565,104 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.249 | 41,171,232 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.158 | 5.194 | 49,998,052 | +0.01(+0.10%) |
Jul 28, 2015 | 5.230 | 5.234 | 5.145 | 5.189 | 46,856,380 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,172,036 | -0.10(-1.82%) |
Jul 24, 2015 | 5.345 | 5.385 | 5.235 | 5.282 | 135,999,344 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.393 | 5.280 | 5.354 | 88,821,456 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.278 | 5.203 | 5.275 | 71,241,680 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.261 | 5.158 | 5.256 | 99,425,304 | +0.04(+0.69%) |
Jul 20, 2015 | 5.211 | 5.235 | 5.159 | 5.220 | 69,786,944 | +0.02(+0.30%) |
Jul 17, 2015 | 5.201 | 5.220 | 5.134 | 5.205 | 71,944,696 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.271 | 5.201 | 5.203 | 62,486,468 | -0.03(-0.49%) |
Jul 15, 2015 | 5.237 | 5.261 | 5.211 | 5.229 | 69,320,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.230 | 50,768,516 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.231 | 5.270 | 39,250,684 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.201 | 5.254 | 54,120,440 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.201 | 5.210 | 76,005,304 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.259 | 5.198 | 5.220 | 90,214,944 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.331 | 5.179 | 5.280 | 105,760,520 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,555,968 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.261 | 5.261 | 5.261 | 100,836,672 | +0.03(+0.56%) |