Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,558,702 | -0.06(-1.10%) |
Aug 28, 2015 | 5.501 | 5.559 | 5.461 | 5.525 | 33,006,746 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.326 | 5.501 | 47,694,480 | +0.20(+3.76%) |
Aug 26, 2015 | 5.090 | 5.307 | 5.051 | 5.302 | 63,231,252 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.275 | 4.935 | 4.930 | 64,035,788 | -0.10(-2.08%) |
Aug 24, 2015 | 4.927 | 5.307 | 4.862 | 5.034 | 70,160,336 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.214 | 5.219 | 39,354,200 | -0.17(-3.11%) |
Aug 20, 2015 | 5.525 | 5.552 | 5.360 | 5.387 | 43,906,780 | -0.20(-3.61%) |
Aug 19, 2015 | 5.603 | 5.665 | 5.528 | 5.589 | 25,635,874 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.683 | 5.569 | 5.611 | 29,524,188 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.662 | 28,283,818 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.732 | 5.655 | 5.699 | 22,167,542 | +0.00(+0.09%) |
Aug 13, 2015 | 5.749 | 5.761 | 5.679 | 5.694 | 28,594,764 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.783 | 5.636 | 5.742 | 39,665,052 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.783 | 5.672 | 5.728 | 44,920,380 | -0.03(-0.50%) |
Aug 10, 2015 | 5.524 | 5.798 | 5.490 | 5.757 | 68,393,152 | +0.19(+3.48%) |
Aug 07, 2015 | 5.437 | 5.657 | 5.297 | 5.563 | 145,123,712 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.006 | 4.868 | 4.950 | 67,567,904 | -0.03(-0.63%) |
Aug 05, 2015 | 5.052 | 5.057 | 4.971 | 4.982 | 24,230,440 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.875 | 4.931 | 26,857,998 | +0.02(+0.39%) |
Aug 03, 2015 | 4.868 | 4.917 | 4.805 | 4.912 | 41,012,824 | +0.08(+1.70%) |
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%) |