Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 5.393 | 5.500 | 5.369 | 5.483 | 26,656,818 | +0.13(+2.50%) |
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.349 | 22,701,972 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.336 | 20,244,818 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.395 | 5.290 | 5.375 | 24,324,500 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,773,696 | +0.04(+0.77%) |
Apr 24, 2015 | 5.353 | 5.355 | 5.249 | 5.309 | 24,996,156 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.406 | 5.218 | 5.355 | 26,906,964 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.377 | 21,516,880 | +0.06(+1.16%) |
Apr 21, 2015 | 5.389 | 5.389 | 5.290 | 5.315 | 23,906,482 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.324 | 24,027,712 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,460,750 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,108,396 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.377 | 5.454 | 25,265,758 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.434 | 5.337 | 5.389 | 22,847,074 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,555,624 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,839,534 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.447 | 5.263 | 5.428 | 39,360,940 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.307 | 38,012,200 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.324 | 5.193 | 5.268 | 42,942,916 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.001 | 5.221 | 53,513,696 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,938,510 | +0.01(+0.24%) |