Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.465 | 3.563 | 3.425 | 3.546 | 170,960,160 | +0.22(+6.62%) |
Sep 29, 2015 | 3.401 | 3.504 | 3.251 | 3.326 | 187,249,440 | -0.05(-1.48%) |
Sep 28, 2015 | 3.644 | 3.650 | 3.344 | 3.376 | 184,331,936 | -0.32(-8.62%) |
Sep 25, 2015 | 3.915 | 3.921 | 3.621 | 3.695 | 145,371,184 | -0.09(-2.43%) |
Sep 24, 2015 | 3.718 | 3.831 | 3.620 | 3.787 | 150,389,888 | -0.04(-1.16%) |
Sep 23, 2015 | 3.852 | 3.882 | 3.771 | 3.831 | 114,525,984 | +0.01(+0.16%) |
Sep 22, 2015 | 3.817 | 3.860 | 3.713 | 3.825 | 145,350,864 | -0.18(-4.41%) |
Sep 21, 2015 | 4.028 | 4.098 | 3.895 | 4.002 | 102,559,096 | +0.03(+0.85%) |
Sep 18, 2015 | 3.953 | 4.109 | 3.944 | 3.968 | 139,491,120 | -0.18(-4.23%) |
Sep 17, 2015 | 4.127 | 4.326 | 4.088 | 4.143 | 124,078,728 | +0.01(+0.28%) |
Sep 16, 2015 | 4.072 | 4.147 | 4.027 | 4.132 | 71,735,080 | +0.07(+1.67%) |
Sep 15, 2015 | 3.956 | 4.104 | 3.913 | 4.064 | 78,164,552 | +0.14(+3.49%) |
Sep 14, 2015 | 4.006 | 4.008 | 3.884 | 3.927 | 90,429,088 | -0.04(-0.89%) |
Sep 11, 2015 | 3.847 | 3.962 | 3.813 | 3.962 | 97,171,840 | +0.06(+1.62%) |
Sep 10, 2015 | 3.763 | 3.975 | 3.749 | 3.899 | 126,578,128 | +0.12(+3.20%) |
Sep 09, 2015 | 4.049 | 4.049 | 3.747 | 3.778 | 143,329,392 | -0.14(-3.48%) |
Sep 08, 2015 | 3.813 | 3.923 | 3.768 | 3.915 | 115,377,296 | +0.31(+8.49%) |
Sep 04, 2015 | 3.583 | 3.608 | 3.608 | 3.608 | 143,230,800 | -0.12(-3.34%) |
Sep 03, 2015 | 3.842 | 3.916 | 3.706 | 3.733 | 114,318,632 | -0.06(-1.65%) |
Sep 02, 2015 | 3.688 | 3.796 | 3.567 | 3.796 | 92,249,888 | +0.29(+8.13%) |
Sep 01, 2015 | 3.570 | 3.747 | 3.450 | 3.510 | 160,654,768 | -0.35(-9.07%) |
Aug 31, 2015 | 3.943 | 4.009 | 3.832 | 3.860 | 105,859,536 | -0.15(-3.71%) |
Aug 28, 2015 | 3.949 | 4.051 | 3.923 | 4.009 | 109,657,896 | -0.00(-0.08%) |
Aug 27, 2015 | 3.897 | 4.021 | 3.756 | 4.013 | 248,757,520 | +0.29(+7.81%) |
Aug 26, 2015 | 3.530 | 3.749 | 3.322 | 3.722 | 145,863,120 | +0.47(+14.43%) |
Aug 25, 2015 | 3.640 | 3.707 | 3.238 | 3.252 | 148,174,048 | -0.04(-1.32%) |
Aug 24, 2015 | 3.053 | 3.721 | 2.656 | 3.296 | 200,921,504 | -0.44(-11.85%) |
Aug 21, 2015 | 4.088 | 4.192 | 3.739 | 3.739 | 194,782,144 | -0.53(-12.44%) |
Aug 20, 2015 | 4.523 | 4.566 | 4.263 | 4.270 | 153,497,040 | -0.38(-8.23%) |
Aug 19, 2015 | 4.698 | 4.777 | 4.570 | 4.653 | 120,566,536 | -0.09(-1.88%) |
Aug 18, 2015 | 4.792 | 4.812 | 4.727 | 4.742 | 55,815,736 | -0.08(-1.60%) |
Aug 17, 2015 | 4.667 | 4.823 | 4.633 | 4.819 | 64,200,144 | +0.12(+2.46%) |
Aug 14, 2015 | 4.647 | 4.722 | 4.621 | 4.704 | 74,769,856 | +0.03(+0.54%) |
Aug 13, 2015 | 4.718 | 4.785 | 4.652 | 4.678 | 72,016,336 | -0.02(-0.45%) |
Aug 12, 2015 | 4.565 | 4.733 | 4.413 | 4.700 | 114,872,512 | +0.04(+0.88%) |
Aug 11, 2015 | 4.765 | 4.823 | 4.579 | 4.659 | 88,659,696 | -0.18(-3.81%) |
Aug 10, 2015 | 4.773 | 4.874 | 4.773 | 4.843 | 68,342,448 | +0.16(+3.38%) |
Aug 07, 2015 | 4.667 | 4.717 | 4.567 | 4.685 | 82,039,984 | -0.02(-0.40%) |
Aug 06, 2015 | 4.951 | 4.972 | 4.636 | 4.704 | 89,718,088 | -0.24(-4.80%) |
Aug 05, 2015 | 4.908 | 5.035 | 4.892 | 4.941 | 65,234,048 | +0.11(+2.34%) |
Aug 04, 2015 | 4.845 | 4.874 | 4.766 | 4.828 | 72,374,000 | -0.03(-0.64%) |
Aug 03, 2015 | 4.907 | 4.944 | 4.759 | 4.859 | 75,611,056 | -0.05(-0.92%) |
Jul 31, 2015 | 4.964 | 4.973 | 4.870 | 4.904 | 55,848,040 | -0.02(-0.31%) |
Jul 30, 2015 | 4.817 | 4.943 | 4.730 | 4.919 | 70,183,240 | +0.07(+1.39%) |
Jul 29, 2015 | 4.826 | 4.882 | 4.772 | 4.852 | 62,332,972 | +0.05(+1.12%) |
Jul 28, 2015 | 4.741 | 4.824 | 4.626 | 4.798 | 79,661,320 | +0.12(+2.64%) |
Jul 27, 2015 | 4.713 | 4.775 | 4.645 | 4.675 | 61,777,444 | -0.12(-2.57%) |
Jul 24, 2015 | 5.016 | 5.027 | 4.774 | 4.798 | 54,533,816 | -0.14(-2.84%) |
Jul 23, 2015 | 5.013 | 5.059 | 4.901 | 4.938 | 49,540,540 | -0.06(-1.20%) |
Jul 22, 2015 | 4.935 | 5.070 | 4.935 | 4.998 | 55,442,460 | -0.17(-3.28%) |
Jul 21, 2015 | 5.190 | 5.211 | 5.127 | 5.168 | 44,612,392 | -0.01(-0.27%) |
Jul 20, 2015 | 5.167 | 5.238 | 5.114 | 5.182 | 49,094,268 | +0.06(+1.12%) |
Jul 17, 2015 | 5.029 | 5.125 | 5.007 | 5.125 | 73,411,352 | +0.22(+4.57%) |
Jul 16, 2015 | 4.830 | 4.914 | 4.801 | 4.901 | 71,501,200 | +0.18(+3.91%) |
Jul 15, 2015 | 4.721 | 4.767 | 4.673 | 4.716 | 60,951,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.628 | 4.735 | 4.620 | 4.694 | 52,309,964 | +0.09(+2.01%) |
Jul 13, 2015 | 4.488 | 4.619 | 4.488 | 4.602 | 53,606,952 | +0.22(+5.11%) |
Jul 10, 2015 | 4.344 | 4.425 | 4.307 | 4.378 | 63,132,508 | +0.19(+4.65%) |
Jul 09, 2015 | 4.365 | 4.369 | 4.183 | 4.183 | 64,029,716 | -0.01(-0.29%) |
Jul 08, 2015 | 4.329 | 4.346 | 4.170 | 4.196 | 94,630,496 | -0.22(-5.01%) |
Jul 07, 2015 | 4.407 | 4.438 | 4.166 | 4.417 | 128,214,592 | +0.02(+0.51%) |
Jul 06, 2015 | 4.340 | 4.468 | 4.312 | 4.395 | 67,348,720 | -0.04(-0.84%) |
Jul 02, 2015 | 4.455 | 4.432 | 4.432 | 4.432 | 54,048,060 | +0.02(+0.38%) |