Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,548,866 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.895 | 4.823 | 4.847 | 19,638,024 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.874 | 4.748 | 4.835 | 24,022,280 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,477,548 | +0.10(+2.18%) |
Jul 27, 2015 | 4.661 | 4.728 | 4.622 | 4.675 | 19,869,496 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,500,150 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.828 | 4.699 | 4.757 | 17,545,520 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,809,400 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,460,184 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,454,962 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,755,788 | -0.03(-0.59%) |
Jul 16, 2015 | 4.811 | 4.888 | 4.794 | 4.888 | 29,211,574 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.835 | 4.738 | 4.782 | 27,435,726 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.753 | 4.815 | 25,734,326 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.780 | 4.813 | 21,939,960 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.782 | 22,377,478 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,924,956 | -0.06(-1.22%) |
Jul 08, 2015 | 4.765 | 4.794 | 4.719 | 4.757 | 34,333,284 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.874 | 4.639 | 4.791 | 61,362,544 | -0.09(-1.88%) |
Jul 06, 2015 | 4.903 | 4.970 | 4.846 | 4.883 | 22,177,136 | -0.06(-1.22%) |
Jul 02, 2015 | 4.937 | 4.944 | 4.944 | 4.944 | 15,051,685 | +0.00(+0.10%) |
Jul 01, 2015 | 4.990 | 5.060 | 4.895 | 4.939 | 31,279,720 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.922 | 4.835 | 4.869 | 32,621,514 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.014 | 4.864 | 4.871 | 40,449,656 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,503,188 | -0.10(-2.03%) |
Jun 25, 2015 | 5.087 | 5.157 | 5.087 | 5.125 | 36,185,616 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.157 | 5.062 | 5.087 | 26,162,548 | -0.05(-0.99%) |
Jun 23, 2015 | 5.283 | 5.319 | 5.096 | 5.137 | 42,754,976 | -0.13(-2.55%) |
Jun 22, 2015 | 5.305 | 5.334 | 5.193 | 5.272 | 53,093,440 | -0.02(-0.43%) |
Jun 19, 2015 | 5.312 | 5.334 | 5.246 | 5.295 | 36,725,380 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.346 | 5.254 | 5.312 | 30,916,610 | +0.09(+1.67%) |
Jun 17, 2015 | 5.162 | 5.254 | 5.150 | 5.225 | 24,115,278 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.041 | 5.164 | 26,526,640 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.048 | 5.101 | 31,654,234 | -0.01(-0.19%) |
Jun 12, 2015 | 5.220 | 5.251 | 5.099 | 5.111 | 33,428,214 | -0.14(-2.72%) |
Jun 11, 2015 | 5.198 | 5.290 | 5.198 | 5.254 | 29,228,116 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.169 | 5.198 | 54,670,424 | -0.09(-1.78%) |
Jun 09, 2015 | 5.271 | 5.331 | 5.266 | 5.292 | 26,525,108 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.409 | 5.205 | 5.266 | 35,398,992 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,353,630 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.365 | 5.222 | 5.348 | 33,426,566 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.244 | 5.254 | 25,883,694 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.307 | 5.311 | 23,161,290 | -0.11(-1.99%) |
Jun 01, 2015 | 5.392 | 5.472 | 5.358 | 5.418 | 38,480,304 | +0.06(+1.13%) |
May 29, 2015 | 5.360 | 5.394 | 5.351 | 5.358 | 34,609,848 | -0.00(-0.05%) |
May 28, 2015 | 5.288 | 5.378 | 5.288 | 5.360 | 33,834,100 | +0.07(+1.37%) |
May 27, 2015 | 5.053 | 5.311 | 5.036 | 5.288 | 44,642,556 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.019 | 26,820,000 | -0.03(-0.62%) |
May 22, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 21,952,388 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.053 | 5.058 | 24,750,544 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.157 | 5.089 | 5.094 | 20,323,902 | +0.00(+0.00%) |
May 19, 2015 | 5.133 | 5.150 | 5.084 | 5.094 | 26,208,470 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,711,324 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.177 | 5.102 | 5.133 | 22,388,838 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.131 | 30,399,952 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.095 | 5.001 | 5.049 | 32,004,978 | +0.03(+0.58%) |
May 12, 2015 | 4.936 | 5.061 | 4.933 | 5.020 | 40,332,604 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.022 | 4.912 | 4.972 | 56,446,776 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.938 | 5.019 | 118,938,840 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.437 | 5.287 | 5.420 | 55,429,052 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.384 | 5.256 | 5.326 | 32,827,462 | +0.02(+0.32%) |
May 05, 2015 | 5.430 | 5.437 | 5.285 | 5.309 | 30,387,212 | -0.14(-2.57%) |
May 04, 2015 | 5.478 | 5.514 | 5.432 | 5.449 | 20,822,026 | -0.03(-0.62%) |