Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.817 | 6.000 | 5.783 | 5.992 | 57,217,420 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,153,916 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.664 | 40,681,228 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.851 | 5.684 | 5.740 | 38,018,552 | +0.04(+0.73%) |
Sep 24, 2015 | 5.557 | 5.757 | 5.472 | 5.698 | 39,328,568 | +0.11(+1.91%) |
Sep 23, 2015 | 5.569 | 5.625 | 5.548 | 5.591 | 16,622,244 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.565 | 23,483,954 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.732 | 5.640 | 5.720 | 28,986,624 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.710 | 5.555 | 5.662 | 33,567,636 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.654 | 5.667 | 27,628,136 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.524 | 5.616 | 17,843,290 | +0.04(+0.70%) |
Sep 15, 2015 | 5.518 | 5.606 | 5.501 | 5.577 | 33,728,712 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,792,916 | +0.01(+0.18%) |
Sep 11, 2015 | 5.428 | 5.543 | 5.405 | 5.506 | 31,014,572 | +0.02(+0.31%) |
Sep 10, 2015 | 5.372 | 5.557 | 5.347 | 5.489 | 36,721,256 | +0.09(+1.57%) |
Sep 09, 2015 | 5.530 | 5.577 | 5.392 | 5.404 | 29,760,108 | -0.11(-1.98%) |
Sep 08, 2015 | 5.416 | 5.535 | 5.395 | 5.513 | 24,518,492 | +0.23(+4.28%) |
Sep 04, 2015 | 5.321 | 5.287 | 5.287 | 5.287 | 29,614,698 | -0.13(-2.33%) |
Sep 03, 2015 | 5.479 | 5.506 | 5.404 | 5.414 | 27,001,102 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.399 | 35,380,932 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.202 | 5.241 | 36,344,140 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,557,940 | -0.06(-1.10%) |
Aug 28, 2015 | 5.501 | 5.560 | 5.461 | 5.526 | 33,005,630 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.326 | 5.501 | 47,692,868 | +0.20(+3.76%) |
Aug 26, 2015 | 5.090 | 5.307 | 5.052 | 5.302 | 63,229,116 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.275 | 4.935 | 4.930 | 64,033,624 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,157,968 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.214 | 5.219 | 39,352,872 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.552 | 5.360 | 5.387 | 43,905,300 | -0.20(-3.61%) |
Aug 19, 2015 | 5.603 | 5.665 | 5.528 | 5.589 | 25,635,008 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.569 | 5.611 | 29,523,192 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.662 | 28,282,866 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.655 | 5.699 | 22,166,796 | +0.00(+0.09%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.679 | 5.694 | 28,593,802 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.783 | 5.636 | 5.742 | 39,663,716 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.783 | 5.672 | 5.728 | 44,918,868 | -0.03(-0.50%) |
Aug 10, 2015 | 5.524 | 5.798 | 5.490 | 5.757 | 68,390,848 | +0.19(+3.48%) |
Aug 07, 2015 | 5.437 | 5.658 | 5.297 | 5.563 | 145,118,832 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.006 | 4.868 | 4.951 | 67,565,632 | -0.03(-0.63%) |
Aug 05, 2015 | 5.052 | 5.057 | 4.971 | 4.982 | 24,229,624 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.931 | 26,857,092 | +0.02(+0.39%) |
Aug 03, 2015 | 4.868 | 4.917 | 4.805 | 4.912 | 41,011,444 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.868 | 4.801 | 4.830 | 22,550,752 | -0.02(-0.35%) |
Jul 30, 2015 | 4.822 | 4.895 | 4.822 | 4.847 | 19,639,664 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.873 | 4.747 | 4.834 | 24,024,288 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.638 | 4.776 | 20,479,260 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.621 | 4.675 | 19,871,158 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.701 | 19,501,780 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.827 | 4.699 | 4.757 | 17,546,988 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,812,480 | -0.09(-1.95%) |
Jul 21, 2015 | 4.759 | 4.859 | 4.759 | 4.791 | 15,461,477 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,456,590 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,757,690 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.793 | 4.888 | 29,214,016 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.834 | 4.738 | 4.781 | 27,438,020 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.752 | 4.815 | 25,736,476 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.839 | 4.780 | 4.813 | 21,941,794 | +0.03(+0.66%) |
Jul 10, 2015 | 4.759 | 4.825 | 4.747 | 4.781 | 22,379,350 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,928,040 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.793 | 4.718 | 4.757 | 34,336,156 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.638 | 4.791 | 61,367,676 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.845 | 4.883 | 22,178,990 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.943 | 4.943 | 4.943 | 15,052,943 | +0.00(+0.10%) |