Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,214,652 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,152,020 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.664 | 40,679,260 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,016,716 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.472 | 5.699 | 39,326,664 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,621,440 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.565 | 23,482,818 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.733 | 5.640 | 5.720 | 28,985,222 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.711 | 5.555 | 5.662 | 33,566,012 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.655 | 5.667 | 27,626,800 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.525 | 5.616 | 17,842,428 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.606 | 5.502 | 5.577 | 33,727,080 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,791,960 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.506 | 31,013,072 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.347 | 5.489 | 36,719,480 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.392 | 5.404 | 29,758,668 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,517,306 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,613,266 | -0.13(-2.33%) |
Sep 03, 2015 | 5.480 | 5.506 | 5.404 | 5.414 | 26,999,798 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.399 | 35,379,220 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.241 | 36,342,384 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,556,848 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.461 | 5.526 | 33,004,034 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.327 | 5.502 | 47,690,560 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.302 | 63,226,060 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.930 | 64,030,528 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,154,576 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.215 | 5.220 | 39,350,968 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.387 | 43,903,176 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.528 | 5.589 | 25,633,768 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,521,764 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.663 | 28,281,496 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.655 | 5.699 | 22,165,722 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.694 | 28,592,416 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,661,792 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.784 | 5.672 | 5.728 | 44,916,692 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.798 | 5.491 | 5.757 | 68,387,536 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.563 | 145,111,808 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.007 | 4.869 | 4.951 | 67,562,360 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.057 | 4.971 | 4.982 | 24,228,452 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.932 | 26,855,792 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,009,460 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,549,660 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.895 | 4.823 | 4.847 | 19,638,714 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.873 | 4.748 | 4.835 | 24,023,124 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,478,268 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.622 | 4.675 | 19,870,194 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,500,836 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.827 | 4.699 | 4.757 | 17,546,138 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,810,696 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,460,728 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,455,646 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,756,588 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.794 | 4.888 | 29,212,600 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.835 | 4.738 | 4.781 | 27,436,690 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.752 | 4.815 | 25,735,230 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.780 | 4.813 | 21,940,730 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.781 | 22,378,266 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,926,252 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.794 | 4.718 | 4.757 | 34,334,492 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.639 | 4.791 | 61,364,700 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.846 | 4.883 | 22,177,916 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.944 | 4.944 | 4.944 | 15,052,214 | +0.00(+0.10%) |