Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.767 | 4.821 | 4.750 | 4.810 | 86,569,496 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.822 | 4.742 | 4.805 | 86,857,752 | +0.04(+0.86%) |
Aug 27, 2015 | 4.695 | 4.776 | 4.659 | 4.764 | 103,331,392 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,200,064 | +0.24(+5.49%) |
Aug 25, 2015 | 4.659 | 4.693 | 4.397 | 4.404 | 137,528,480 | -0.16(-3.42%) |
Aug 24, 2015 | 4.390 | 4.759 | 4.261 | 4.560 | 205,845,808 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.045 | 4.618 | 4.709 | 218,065,232 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,841,512 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.733 | 4.755 | 94,792,160 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,750,036 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.937 | 4.848 | 4.905 | 47,977,640 | -0.02(-0.35%) |
Aug 14, 2015 | 4.877 | 4.942 | 4.870 | 4.922 | 44,306,912 | +0.04(+0.91%) |
Aug 13, 2015 | 4.971 | 5.042 | 4.875 | 4.877 | 49,695,280 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.865 | 4.989 | 77,583,616 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.026 | 54,663,376 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.050 | 5.184 | 57,689,700 | +0.14(+2.82%) |
Aug 07, 2015 | 5.146 | 5.179 | 5.040 | 5.042 | 60,540,032 | -0.13(-2.42%) |
Aug 06, 2015 | 5.211 | 5.277 | 5.162 | 5.167 | 61,989,304 | -0.03(-0.53%) |
Aug 05, 2015 | 5.146 | 5.208 | 5.138 | 5.194 | 60,482,108 | +0.09(+1.81%) |
Aug 04, 2015 | 5.151 | 5.175 | 5.061 | 5.102 | 73,772,824 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.146 | 67,312,936 | -0.09(-1.64%) |
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%) |