Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.444 | 3.542 | 3.405 | 3.526 | 171,969,920 | +0.22(+6.62%) |
Sep 29, 2015 | 3.381 | 3.484 | 3.232 | 3.307 | 188,355,408 | -0.05(-1.48%) |
Sep 28, 2015 | 3.622 | 3.629 | 3.324 | 3.357 | 185,420,672 | -0.32(-8.62%) |
Sep 25, 2015 | 3.892 | 3.898 | 3.600 | 3.673 | 146,229,808 | -0.09(-2.43%) |
Sep 24, 2015 | 3.696 | 3.808 | 3.599 | 3.765 | 151,278,144 | -0.04(-1.16%) |
Sep 23, 2015 | 3.829 | 3.859 | 3.748 | 3.809 | 115,202,416 | +0.01(+0.16%) |
Sep 22, 2015 | 3.794 | 3.837 | 3.691 | 3.803 | 146,209,360 | -0.18(-4.41%) |
Sep 21, 2015 | 4.005 | 4.074 | 3.872 | 3.978 | 103,164,856 | +0.03(+0.85%) |
Sep 18, 2015 | 3.930 | 4.085 | 3.921 | 3.945 | 140,315,024 | -0.17(-4.23%) |
Sep 17, 2015 | 4.103 | 4.300 | 4.064 | 4.119 | 124,811,584 | +0.01(+0.28%) |
Sep 16, 2015 | 4.048 | 4.122 | 4.003 | 4.107 | 72,158,776 | +0.07(+1.67%) |
Sep 15, 2015 | 3.933 | 4.080 | 3.890 | 4.040 | 78,626,224 | +0.14(+3.49%) |
Sep 14, 2015 | 3.983 | 3.984 | 3.861 | 3.904 | 90,963,200 | -0.04(-0.89%) |
Sep 11, 2015 | 3.824 | 3.939 | 3.791 | 3.939 | 97,745,784 | +0.06(+1.62%) |
Sep 10, 2015 | 3.741 | 3.952 | 3.727 | 3.876 | 127,325,752 | +0.12(+3.20%) |
Sep 09, 2015 | 4.025 | 4.025 | 3.725 | 3.756 | 144,175,952 | -0.14(-3.48%) |
Sep 08, 2015 | 3.790 | 3.900 | 3.746 | 3.892 | 116,058,760 | +0.30(+8.49%) |
Sep 04, 2015 | 3.562 | 3.587 | 3.587 | 3.587 | 144,076,784 | -0.12(-3.34%) |
Sep 03, 2015 | 3.820 | 3.893 | 3.685 | 3.711 | 114,993,840 | -0.06(-1.65%) |
Sep 02, 2015 | 3.667 | 3.773 | 3.546 | 3.773 | 92,794,760 | +0.28(+8.13%) |
Sep 01, 2015 | 3.549 | 3.725 | 3.430 | 3.490 | 161,603,648 | -0.35(-9.07%) |
Aug 31, 2015 | 3.920 | 3.985 | 3.809 | 3.838 | 106,484,784 | -0.15(-3.71%) |
Aug 28, 2015 | 3.926 | 4.027 | 3.900 | 3.986 | 110,305,576 | -0.00(-0.08%) |
Aug 27, 2015 | 3.874 | 3.997 | 3.734 | 3.989 | 250,226,784 | +0.29(+7.81%) |
Aug 26, 2015 | 3.509 | 3.727 | 3.302 | 3.700 | 146,724,640 | +0.47(+14.43%) |
Aug 25, 2015 | 3.619 | 3.685 | 3.219 | 3.233 | 149,049,216 | -0.04(-1.32%) |
Aug 24, 2015 | 3.035 | 3.699 | 2.641 | 3.277 | 202,108,224 | -0.44(-11.85%) |
Aug 21, 2015 | 4.064 | 4.167 | 3.717 | 3.717 | 195,932,608 | -0.53(-12.44%) |
Aug 20, 2015 | 4.496 | 4.540 | 4.238 | 4.245 | 154,403,648 | -0.38(-8.23%) |
Aug 19, 2015 | 4.670 | 4.749 | 4.543 | 4.626 | 121,278,648 | -0.09(-1.88%) |
Aug 18, 2015 | 4.764 | 4.784 | 4.699 | 4.714 | 56,145,404 | -0.08(-1.60%) |
Aug 17, 2015 | 4.640 | 4.795 | 4.606 | 4.791 | 64,579,336 | +0.11(+2.46%) |
Aug 14, 2015 | 4.620 | 4.695 | 4.594 | 4.676 | 75,211,472 | +0.03(+0.54%) |
Aug 13, 2015 | 4.691 | 4.757 | 4.624 | 4.651 | 72,441,696 | -0.02(-0.45%) |
Aug 12, 2015 | 4.538 | 4.706 | 4.387 | 4.672 | 115,550,992 | +0.04(+0.88%) |
Aug 11, 2015 | 4.737 | 4.795 | 4.552 | 4.631 | 89,183,352 | -0.18(-3.81%) |
Aug 10, 2015 | 4.745 | 4.846 | 4.745 | 4.815 | 68,746,112 | +0.16(+3.38%) |
Aug 07, 2015 | 4.640 | 4.689 | 4.540 | 4.657 | 82,524,544 | -0.02(-0.40%) |
Aug 06, 2015 | 4.921 | 4.942 | 4.609 | 4.676 | 90,248,000 | -0.24(-4.80%) |
Aug 05, 2015 | 4.879 | 5.005 | 4.863 | 4.912 | 65,619,348 | +0.11(+2.34%) |
Aug 04, 2015 | 4.817 | 4.845 | 4.738 | 4.799 | 72,801,472 | -0.03(-0.64%) |
Aug 03, 2015 | 4.878 | 4.915 | 4.731 | 4.830 | 76,057,648 | -0.04(-0.92%) |
Jul 31, 2015 | 4.935 | 4.943 | 4.842 | 4.875 | 56,177,900 | -0.01(-0.31%) |
Jul 30, 2015 | 4.789 | 4.914 | 4.703 | 4.890 | 70,597,768 | +0.07(+1.39%) |
Jul 29, 2015 | 4.798 | 4.854 | 4.744 | 4.823 | 62,701,136 | +0.05(+1.12%) |
Jul 28, 2015 | 4.714 | 4.796 | 4.599 | 4.770 | 80,131,832 | +0.12(+2.64%) |
Jul 27, 2015 | 4.685 | 4.747 | 4.618 | 4.647 | 62,142,328 | -0.12(-2.57%) |
Jul 24, 2015 | 4.986 | 4.997 | 4.746 | 4.770 | 54,855,912 | -0.14(-2.84%) |
Jul 23, 2015 | 4.983 | 5.029 | 4.873 | 4.909 | 49,833,148 | -0.06(-1.20%) |
Jul 22, 2015 | 4.907 | 5.040 | 4.906 | 4.969 | 55,769,924 | -0.17(-3.28%) |
Jul 21, 2015 | 5.160 | 5.180 | 5.097 | 5.137 | 44,875,892 | -0.01(-0.27%) |
Jul 20, 2015 | 5.137 | 5.207 | 5.084 | 5.152 | 49,384,240 | +0.06(+1.12%) |
Jul 17, 2015 | 5.000 | 5.095 | 4.977 | 5.095 | 73,844,944 | +0.22(+4.57%) |
Jul 16, 2015 | 4.802 | 4.885 | 4.773 | 4.872 | 71,923,520 | +0.18(+3.91%) |
Jul 15, 2015 | 4.693 | 4.739 | 4.645 | 4.689 | 61,311,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.600 | 4.707 | 4.593 | 4.666 | 52,618,928 | +0.09(+2.01%) |
Jul 13, 2015 | 4.462 | 4.592 | 4.462 | 4.575 | 53,923,580 | +0.22(+5.11%) |
Jul 10, 2015 | 4.319 | 4.399 | 4.281 | 4.352 | 63,505,392 | +0.19(+4.65%) |
Jul 09, 2015 | 4.339 | 4.344 | 4.159 | 4.159 | 64,407,904 | -0.01(-0.29%) |
Jul 08, 2015 | 4.304 | 4.320 | 4.146 | 4.171 | 95,189,424 | -0.22(-5.01%) |
Jul 07, 2015 | 4.381 | 4.412 | 4.141 | 4.391 | 128,971,880 | +0.02(+0.51%) |
Jul 06, 2015 | 4.315 | 4.442 | 4.286 | 4.369 | 67,746,504 | -0.04(-0.84%) |
Jul 02, 2015 | 4.429 | 4.406 | 4.406 | 4.406 | 54,367,292 | +0.02(+0.38%) |