Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.610 | 4.800 | 4.610 | 4.720 | 32,936,814 | +0.09(+1.94%) |
Jul 30, 2015 | 4.670 | 4.700 | 4.600 | 4.630 | 10,248,962 | -0.05(-1.07%) |
Jul 29, 2015 | 4.610 | 4.690 | 4.530 | 4.680 | 12,442,822 | +0.07(+1.52%) |
Jul 28, 2015 | 4.570 | 4.650 | 4.440 | 4.610 | 20,123,018 | +0.02(+0.44%) |
Jul 27, 2015 | 4.520 | 4.630 | 4.190 | 4.590 | 25,024,096 | +0.05(+1.10%) |
Jul 24, 2015 | 4.780 | 4.800 | 4.520 | 4.540 | 26,144,708 | -0.23(-4.82%) |
Jul 23, 2015 | 4.780 | 4.820 | 4.750 | 4.770 | 10,214,866 | -0.02(-0.42%) |
Jul 22, 2015 | 4.870 | 4.890 | 4.780 | 4.790 | 17,030,482 | -0.08(-1.54%) |
Jul 21, 2015 | 5.010 | 5.020 | 4.860 | 4.865 | 24,297,576 | -0.14(-2.89%) |
Jul 20, 2015 | 5.165 | 5.165 | 4.960 | 5.010 | 27,376,108 | -0.13(-2.53%) |
Jul 17, 2015 | 5.030 | 5.310 | 5.030 | 5.140 | 41,797,820 | +0.11(+2.19%) |
Jul 16, 2015 | 4.970 | 5.040 | 4.890 | 5.030 | 25,962,880 | +0.15(+3.07%) |
Jul 15, 2015 | 4.920 | 4.935 | 4.850 | 4.880 | 17,538,034 | -0.05(-1.01%) |
Jul 14, 2015 | 4.980 | 5.000 | 4.900 | 4.930 | 18,877,488 | -0.05(-1.00%) |
Jul 13, 2015 | 4.930 | 5.000 | 4.910 | 4.980 | 16,260,887 | +0.08(+1.63%) |
Jul 10, 2015 | 4.850 | 4.900 | 4.830 | 4.900 | 13,331,442 | +0.09(+1.87%) |
Jul 09, 2015 | 4.860 | 4.880 | 4.790 | 4.810 | 24,995,288 | -0.02(-0.41%) |
Jul 08, 2015 | 4.850 | 4.880 | 4.800 | 4.830 | 16,293,533 | -0.05(-1.02%) |
Jul 07, 2015 | 4.920 | 4.930 | 4.800 | 4.880 | 24,315,540 | -0.04(-0.81%) |
Jul 06, 2015 | 4.820 | 4.950 | 4.810 | 4.920 | 36,948,540 | +0.07(+1.44%) |
Jul 02, 2015 | 4.980 | 4.850 | 4.850 | 4.850 | 18,450,500 | -0.10(-2.02%) |
Jul 01, 2015 | 5.000 | 5.000 | 4.910 | 4.950 | 21,374,890 | +0.00(+0.00%) |
Jun 30, 2015 | 5.020 | 5.020 | 4.930 | 4.950 | 27,002,628 | +0.02(+0.41%) |
Jun 29, 2015 | 4.990 | 5.040 | 4.910 | 4.930 | 28,163,730 | -0.08(-1.60%) |
Jun 26, 2015 | 5.080 | 5.080 | 5.010 | 5.010 | 23,194,432 | -0.07(-1.38%) |
Jun 25, 2015 | 5.120 | 5.120 | 5.030 | 5.080 | 16,988,176 | +0.01(+0.20%) |
Jun 24, 2015 | 5.100 | 5.120 | 5.000 | 5.070 | 19,929,452 | -0.02(-0.39%) |
Jun 23, 2015 | 5.040 | 5.130 | 5.030 | 5.090 | 21,571,546 | +0.07(+1.39%) |
Jun 22, 2015 | 5.030 | 5.060 | 4.970 | 5.020 | 17,723,756 | -0.01(-0.20%) |
Jun 19, 2015 | 4.980 | 5.050 | 4.970 | 5.030 | 40,784,188 | +0.03(+0.60%) |
Jun 18, 2015 | 5.000 | 5.020 | 4.980 | 5.000 | 16,583,395 | +0.02(+0.40%) |
Jun 17, 2015 | 5.020 | 5.030 | 4.950 | 4.980 | 19,067,316 | +0.01(+0.20%) |
Jun 16, 2015 | 4.970 | 5.020 | 4.930 | 4.970 | 27,955,456 | +0.09(+1.84%) |
Jun 15, 2015 | 4.950 | 4.960 | 4.860 | 4.880 | 27,437,774 | -0.08(-1.61%) |
Jun 12, 2015 | 4.990 | 5.018 | 4.950 | 4.960 | 21,226,864 | -0.05(-1.00%) |
Jun 11, 2015 | 5.010 | 5.020 | 4.960 | 5.010 | 25,697,604 | +0.03(+0.60%) |
Jun 10, 2015 | 5.050 | 5.050 | 4.945 | 4.980 | 30,979,764 | +0.02(+0.40%) |
Jun 09, 2015 | 5.030 | 5.030 | 4.940 | 4.960 | 52,551,864 | -0.07(-1.39%) |
Jun 08, 2015 | 5.050 | 5.100 | 4.990 | 5.030 | 63,628,100 | +0.07(+1.31%) |
Jun 05, 2015 | 5.070 | 5.130 | 4.960 | 4.965 | 223,165,600 | -0.04(-0.70%) |
Jun 04, 2015 | 5.360 | 5.360 | 5.000 | 5.000 | 85,025,088 | -0.38(-7.06%) |
Jun 03, 2015 | 5.230 | 5.520 | 5.230 | 5.380 | 57,765,856 | +0.22(+4.26%) |
Jun 02, 2015 | 5.070 | 5.225 | 5.060 | 5.160 | 31,492,622 | +0.08(+1.57%) |
Jun 01, 2015 | 5.190 | 5.150 | 5.050 | 5.080 | 12,208,469 | -0.07(-1.36%) |
May 29, 2015 | 5.180 | 5.200 | 5.030 | 5.150 | 21,994,088 | -0.02(-0.39%) |
May 28, 2015 | 5.300 | 5.360 | 5.170 | 5.170 | 14,017,389 | -0.11(-2.08%) |
May 27, 2015 | 5.180 | 5.360 | 5.040 | 5.280 | 39,373,264 | +0.36(+7.32%) |
May 26, 2015 | 5.100 | 5.100 | 4.900 | 4.920 | 20,101,282 | -0.24(-4.65%) |
May 22, 2015 | 5.340 | 5.160 | 5.160 | 5.160 | 20,584,400 | -0.18(-3.37%) |
May 21, 2015 | 5.370 | 5.415 | 5.320 | 5.340 | 10,729,080 | +0.00(+0.00%) |
May 20, 2015 | 5.400 | 5.430 | 5.320 | 5.340 | 12,990,820 | -0.04(-0.74%) |
May 19, 2015 | 5.560 | 5.580 | 5.340 | 5.380 | 18,677,806 | -0.18(-3.24%) |
May 18, 2015 | 5.650 | 5.680 | 5.540 | 5.560 | 13,695,522 | -0.08(-1.42%) |
May 15, 2015 | 5.430 | 5.650 | 5.430 | 5.640 | 14,050,678 | +0.22(+4.06%) |
May 14, 2015 | 5.480 | 5.500 | 5.330 | 5.420 | 18,441,500 | -0.04(-0.73%) |
May 13, 2015 | 5.740 | 5.760 | 5.440 | 5.460 | 31,381,684 | -0.24(-4.21%) |
May 12, 2015 | 5.800 | 5.840 | 5.680 | 5.700 | 14,082,894 | -0.14(-2.40%) |
May 11, 2015 | 5.980 | 6.000 | 5.840 | 5.840 | 22,028,286 | -0.16(-2.67%) |
May 08, 2015 | 6.000 | 6.040 | 5.970 | 6.000 | 8,202,318 | +0.05(+0.84%) |
May 07, 2015 | 6.030 | 6.040 | 5.900 | 5.950 | 13,640,300 | +0.01(+0.17%) |
May 06, 2015 | 6.400 | 6.550 | 5.930 | 5.940 | 39,533,456 | -0.80(-11.87%) |
May 05, 2015 | 6.810 | 6.870 | 6.710 | 6.740 | 10,247,759 | -0.13(-1.89%) |
May 04, 2015 | 6.900 | 6.900 | 6.810 | 6.870 | 5,395,634 | +0.01(+0.15%) |