Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 5.285 | 5.297 | 5.154 | 5.186 | 66,792,668 | -0.09(-1.64%) |
Jul 31, 2015 | 5.306 | 5.325 | 5.266 | 5.273 | 69,027,424 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.299 | 5.197 | 5.290 | 40,853,016 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.261 | 5.199 | 5.235 | 49,611,608 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.275 | 5.185 | 5.230 | 46,494,224 | +0.00(+0.07%) |
Jul 27, 2015 | 5.268 | 5.268 | 5.197 | 5.226 | 57,722,420 | -0.10(-1.82%) |
Jul 24, 2015 | 5.387 | 5.427 | 5.276 | 5.323 | 134,948,192 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,134,944 | +0.08(+1.50%) |
Jul 22, 2015 | 5.256 | 5.319 | 5.243 | 5.316 | 70,691,048 | +0.02(+0.36%) |
Jul 21, 2015 | 5.209 | 5.302 | 5.199 | 5.297 | 98,656,832 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.261 | 69,247,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.242 | 5.261 | 5.174 | 5.245 | 71,388,632 | +0.00(+0.03%) |
Jul 16, 2015 | 5.292 | 5.313 | 5.242 | 5.243 | 62,003,504 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,784,392 | -0.00(-0.03%) |
Jul 14, 2015 | 5.299 | 5.309 | 5.262 | 5.271 | 50,376,120 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.311 | 38,947,312 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.242 | 5.295 | 53,702,136 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.242 | 5.250 | 75,417,856 | -0.01(-0.20%) |
Jul 08, 2015 | 5.268 | 5.300 | 5.238 | 5.261 | 89,517,656 | -0.06(-1.14%) |
Jul 07, 2015 | 5.273 | 5.373 | 5.219 | 5.321 | 104,943,088 | +0.04(+0.75%) |
Jul 06, 2015 | 5.249 | 5.292 | 5.135 | 5.281 | 67,033,820 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,057,296 | +0.03(+0.56%) |