Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.866 | 4.868 | 4.800 | 4.829 | 22,551,510 | -0.02(-0.35%) |
Jul 30, 2015 | 4.822 | 4.895 | 4.822 | 4.846 | 19,640,326 | +0.01(+0.25%) |
Jul 29, 2015 | 4.766 | 4.873 | 4.747 | 4.834 | 24,025,098 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.638 | 4.776 | 20,479,950 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.621 | 4.675 | 19,871,826 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.701 | 19,502,436 | -0.06(-1.17%) |
Jul 23, 2015 | 4.708 | 4.827 | 4.699 | 4.757 | 17,547,578 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,813,720 | -0.09(-1.95%) |
Jul 21, 2015 | 4.759 | 4.858 | 4.759 | 4.791 | 15,461,997 | +0.02(+0.46%) |
Jul 20, 2015 | 4.858 | 4.878 | 4.757 | 4.769 | 19,457,244 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.875 | 4.796 | 4.858 | 22,758,458 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.793 | 4.888 | 29,215,000 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.834 | 4.737 | 4.781 | 27,438,944 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.823 | 4.752 | 4.815 | 25,737,344 | +0.00(+0.05%) |
Jul 13, 2015 | 4.829 | 4.839 | 4.780 | 4.812 | 21,942,532 | +0.03(+0.66%) |
Jul 10, 2015 | 4.759 | 4.825 | 4.747 | 4.781 | 22,380,102 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,929,284 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.793 | 4.718 | 4.757 | 34,337,312 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.638 | 4.791 | 61,369,740 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.845 | 4.883 | 22,179,738 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.943 | 4.943 | 4.943 | 15,053,450 | +0.00(+0.10%) |
Jul 01, 2015 | 4.989 | 5.059 | 4.895 | 4.938 | 31,283,388 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.921 | 4.834 | 4.868 | 32,625,338 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.013 | 4.863 | 4.871 | 40,454,400 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,508,288 | -0.10(-2.03%) |
Jun 25, 2015 | 5.086 | 5.156 | 5.086 | 5.125 | 36,189,860 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.156 | 5.062 | 5.086 | 26,165,616 | -0.05(-0.99%) |
Jun 23, 2015 | 5.282 | 5.318 | 5.096 | 5.137 | 42,759,988 | -0.13(-2.55%) |
Jun 22, 2015 | 5.304 | 5.333 | 5.193 | 5.271 | 53,099,668 | -0.02(-0.43%) |
Jun 19, 2015 | 5.311 | 5.333 | 5.246 | 5.294 | 36,729,688 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.345 | 5.253 | 5.311 | 30,920,236 | +0.09(+1.67%) |
Jun 17, 2015 | 5.161 | 5.253 | 5.149 | 5.224 | 24,118,104 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.040 | 5.164 | 26,529,750 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.047 | 5.101 | 31,657,946 | -0.01(-0.19%) |
Jun 12, 2015 | 5.219 | 5.251 | 5.098 | 5.110 | 33,432,134 | -0.14(-2.72%) |
Jun 11, 2015 | 5.197 | 5.289 | 5.197 | 5.253 | 29,231,544 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.168 | 5.197 | 54,676,836 | -0.09(-1.78%) |
Jun 09, 2015 | 5.270 | 5.331 | 5.265 | 5.292 | 26,528,218 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.408 | 5.205 | 5.265 | 35,403,144 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,357,424 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.364 | 5.222 | 5.347 | 33,430,486 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.243 | 5.253 | 25,886,730 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.306 | 5.310 | 23,164,006 | -0.11(-1.99%) |
Jun 01, 2015 | 5.391 | 5.471 | 5.357 | 5.418 | 38,484,816 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.393 | 5.350 | 5.357 | 34,613,904 | -0.00(-0.05%) |
May 28, 2015 | 5.287 | 5.377 | 5.287 | 5.360 | 33,838,068 | +0.07(+1.37%) |
May 27, 2015 | 5.052 | 5.310 | 5.035 | 5.287 | 44,647,792 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.059 | 4.981 | 5.018 | 26,823,144 | -0.03(-0.62%) |
May 22, 2015 | 5.069 | 5.050 | 5.050 | 5.050 | 21,954,962 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.052 | 5.057 | 24,753,448 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.156 | 5.088 | 5.093 | 20,326,284 | +0.00(+0.00%) |
May 19, 2015 | 5.132 | 5.149 | 5.084 | 5.093 | 26,211,542 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.096 | 5.125 | 33,715,276 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.176 | 5.101 | 5.133 | 22,391,462 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.130 | 30,403,516 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.094 | 5.000 | 5.048 | 32,008,732 | +0.03(+0.58%) |
May 12, 2015 | 4.935 | 5.060 | 4.933 | 5.019 | 40,337,332 | +0.05(+0.97%) |
May 11, 2015 | 4.949 | 5.022 | 4.911 | 4.971 | 56,453,396 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.937 | 5.018 | 118,952,784 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.436 | 5.287 | 5.419 | 55,435,552 | +0.09(+1.76%) |
May 06, 2015 | 5.337 | 5.383 | 5.256 | 5.325 | 32,831,310 | +0.02(+0.32%) |
May 05, 2015 | 5.429 | 5.436 | 5.284 | 5.309 | 30,390,776 | -0.14(-2.57%) |
May 04, 2015 | 5.477 | 5.513 | 5.431 | 5.448 | 20,824,468 | -0.03(-0.62%) |