Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.265 | 5.283 | 5.225 | 5.232 | 69,565,104 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.249 | 41,171,232 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.158 | 5.194 | 49,998,052 | +0.01(+0.10%) |
Jul 28, 2015 | 5.230 | 5.234 | 5.145 | 5.189 | 46,856,380 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,172,036 | -0.10(-1.82%) |
Jul 24, 2015 | 5.345 | 5.385 | 5.235 | 5.282 | 135,999,344 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.393 | 5.280 | 5.354 | 88,821,456 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.278 | 5.203 | 5.275 | 71,241,680 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.261 | 5.158 | 5.256 | 99,425,304 | +0.04(+0.69%) |
Jul 20, 2015 | 5.211 | 5.235 | 5.159 | 5.220 | 69,786,944 | +0.02(+0.30%) |
Jul 17, 2015 | 5.201 | 5.220 | 5.134 | 5.205 | 71,944,696 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.271 | 5.201 | 5.203 | 62,486,468 | -0.03(-0.49%) |
Jul 15, 2015 | 5.237 | 5.261 | 5.211 | 5.229 | 69,320,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.230 | 50,768,516 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.231 | 5.270 | 39,250,684 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.201 | 5.254 | 54,120,440 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.201 | 5.210 | 76,005,304 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.259 | 5.198 | 5.220 | 90,214,944 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.331 | 5.179 | 5.280 | 105,760,520 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,555,968 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.261 | 5.261 | 5.261 | 100,836,672 | +0.03(+0.56%) |
Jul 01, 2015 | 5.199 | 5.237 | 5.134 | 5.232 | 107,046,192 | +0.09(+1.70%) |
Jun 30, 2015 | 5.155 | 5.179 | 5.061 | 5.145 | 112,888,040 | +0.01(+0.13%) |
Jun 29, 2015 | 5.199 | 5.213 | 5.126 | 5.138 | 96,297,104 | -0.10(-1.83%) |
Jun 26, 2015 | 5.242 | 5.350 | 5.229 | 5.234 | 118,623,168 | -0.12(-2.18%) |
Jun 25, 2015 | 5.436 | 5.436 | 5.326 | 5.350 | 55,640,220 | -0.06(-1.05%) |
Jun 24, 2015 | 5.409 | 5.446 | 5.403 | 5.407 | 59,752,632 | -0.02(-0.28%) |
Jun 23, 2015 | 10.93 | 5.434 | 5.406 | 5.422 | 69,401,672 | -0.01(-0.22%) |
Jun 22, 2015 | 5.479 | 5.486 | 5.433 | 5.434 | 66,432,156 | -0.02(-0.31%) |
Jun 19, 2015 | 5.479 | 5.503 | 5.451 | 5.451 | 87,296,000 | -0.05(-0.87%) |
Jun 18, 2015 | 5.529 | 5.582 | 5.489 | 5.499 | 89,062,496 | -0.02(-0.40%) |
Jun 17, 2015 | 10.87 | 5.539 | 5.426 | 5.522 | 64,140,896 | +0.10(+1.77%) |
Jun 16, 2015 | 5.438 | 5.445 | 5.397 | 5.426 | 75,900,192 | -0.01(-0.19%) |
Jun 15, 2015 | 5.532 | 5.532 | 5.426 | 5.436 | 71,181,960 | -0.12(-2.16%) |
Jun 12, 2015 | 5.568 | 5.602 | 5.520 | 5.556 | 30,480,956 | -0.02(-0.34%) |
Jun 11, 2015 | 5.647 | 5.674 | 5.566 | 5.575 | 51,896,916 | -0.07(-1.19%) |
Jun 10, 2015 | 5.599 | 5.683 | 5.599 | 5.642 | 38,827,228 | +0.06(+1.01%) |
Jun 09, 2015 | 5.599 | 5.631 | 5.536 | 5.585 | 47,851,496 | -0.02(-0.34%) |
Jun 08, 2015 | 5.618 | 5.645 | 5.554 | 5.604 | 55,353,124 | -0.04(-0.70%) |
Jun 05, 2015 | 5.714 | 5.733 | 5.625 | 5.643 | 70,772,472 | -0.07(-1.14%) |
Jun 04, 2015 | 5.750 | 5.799 | 5.688 | 5.709 | 75,164,384 | -0.11(-1.94%) |
Jun 03, 2015 | 5.830 | 5.873 | 5.803 | 5.822 | 61,619,808 | +0.01(+0.24%) |
Jun 02, 2015 | 5.770 | 5.877 | 5.714 | 5.808 | 57,465,388 | +0.02(+0.36%) |
Jun 01, 2015 | 5.727 | 5.827 | 5.710 | 5.787 | 53,970,272 | +0.06(+1.08%) |
May 29, 2015 | 5.763 | 5.777 | 5.702 | 5.726 | 72,317,360 | -0.04(-0.74%) |
May 28, 2015 | 5.779 | 5.813 | 5.738 | 5.769 | 40,017,520 | -0.02(-0.38%) |
May 27, 2015 | 5.765 | 5.798 | 5.695 | 5.791 | 80,590,696 | +0.07(+1.20%) |
May 26, 2015 | 5.909 | 5.935 | 5.702 | 5.722 | 99,380,048 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.959 | 5.959 | 5.959 | 183,716,480 | +0.16(+2.75%) |
May 21, 2015 | 5.674 | 5.818 | 5.661 | 5.799 | 78,172,328 | +0.13(+2.30%) |
May 20, 2015 | 5.727 | 5.734 | 5.619 | 5.669 | 70,002,448 | -0.06(-0.99%) |
May 19, 2015 | 5.698 | 5.742 | 5.692 | 5.726 | 44,762,880 | +0.03(+0.45%) |
May 18, 2015 | 5.741 | 5.746 | 5.659 | 5.700 | 51,133,480 | -0.06(-1.04%) |
May 15, 2015 | 5.760 | 5.782 | 5.707 | 5.760 | 56,731,944 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.782 | 5.726 | 5.777 | 35,652,596 | +0.07(+1.20%) |
May 13, 2015 | 5.659 | 5.739 | 5.652 | 5.709 | 36,492,628 | +0.07(+1.15%) |
May 12, 2015 | 5.712 | 5.721 | 5.640 | 5.643 | 52,669,104 | -0.13(-2.31%) |
May 11, 2015 | 5.726 | 5.798 | 5.719 | 5.777 | 58,159,960 | +0.05(+0.87%) |
May 08, 2015 | 5.688 | 5.743 | 5.650 | 5.727 | 44,083,600 | +0.10(+1.80%) |
May 07, 2015 | 5.563 | 5.657 | 5.532 | 5.626 | 45,235,288 | +0.05(+0.98%) |
May 06, 2015 | 5.690 | 5.722 | 5.529 | 5.571 | 49,352,672 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.772 | 5.645 | 5.685 | 50,898,468 | -0.08(-1.46%) |
May 04, 2015 | 5.794 | 5.810 | 5.757 | 5.769 | 29,563,726 | -0.03(-0.44%) |