Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.020 | 5.110 | 5.000 | 5.070 | 16,846,244 | -0.01(-0.20%) |
Aug 28, 2015 | 4.900 | 5.110 | 4.870 | 5.080 | 17,162,376 | +0.15(+3.04%) |
Aug 27, 2015 | 4.920 | 4.990 | 4.820 | 4.930 | 26,198,888 | +0.09(+1.86%) |
Aug 26, 2015 | 4.990 | 5.030 | 4.730 | 4.840 | 31,191,044 | -0.08(-1.63%) |
Aug 25, 2015 | 5.060 | 5.100 | 4.920 | 4.920 | 20,320,306 | +0.01(+0.20%) |
Aug 24, 2015 | 4.960 | 5.080 | 4.570 | 4.910 | 22,472,684 | -0.24(-4.66%) |
Aug 21, 2015 | 5.220 | 5.270 | 5.090 | 5.150 | 29,566,232 | -0.11(-2.09%) |
Aug 20, 2015 | 5.290 | 5.330 | 5.210 | 5.260 | 21,591,976 | -0.10(-1.77%) |
Aug 19, 2015 | 5.400 | 5.450 | 5.280 | 5.355 | 22,027,432 | -0.06(-1.20%) |
Aug 18, 2015 | 5.610 | 5.610 | 5.410 | 5.420 | 17,277,704 | -0.19(-3.39%) |
Aug 17, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 18,083,108 | +0.12(+2.19%) |
Aug 14, 2015 | 5.380 | 5.510 | 5.370 | 5.490 | 15,453,664 | +0.14(+2.62%) |
Aug 13, 2015 | 5.430 | 5.460 | 5.340 | 5.350 | 12,451,772 | -0.07(-1.29%) |
Aug 12, 2015 | 5.280 | 5.440 | 5.210 | 5.420 | 22,776,444 | +0.08(+1.59%) |
Aug 11, 2015 | 5.310 | 5.390 | 5.300 | 5.335 | 12,710,151 | +0.00(+0.09%) |
Aug 10, 2015 | 5.220 | 5.380 | 5.190 | 5.330 | 24,596,264 | +0.16(+3.09%) |
Aug 07, 2015 | 5.090 | 5.240 | 5.090 | 5.170 | 26,358,436 | +0.04(+0.78%) |
Aug 06, 2015 | 5.100 | 5.150 | 5.000 | 5.130 | 20,696,094 | +0.02(+0.39%) |
Aug 05, 2015 | 5.280 | 5.290 | 5.100 | 5.110 | 24,617,548 | -0.14(-2.67%) |
Aug 04, 2015 | 5.210 | 5.260 | 5.130 | 5.250 | 33,988,960 | +0.10(+1.94%) |
Aug 03, 2015 | 5.070 | 5.185 | 4.940 | 5.150 | 57,119,768 | +0.43(+9.11%) |
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%) |