Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.306 | 5.325 | 5.266 | 5.273 | 69,027,424 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.299 | 5.197 | 5.290 | 40,853,016 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.261 | 5.199 | 5.235 | 49,611,608 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.275 | 5.185 | 5.230 | 46,494,224 | +0.00(+0.07%) |
Jul 27, 2015 | 5.268 | 5.268 | 5.197 | 5.226 | 57,722,420 | -0.10(-1.82%) |
Jul 24, 2015 | 5.387 | 5.427 | 5.276 | 5.323 | 134,948,192 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,134,944 | +0.08(+1.50%) |
Jul 22, 2015 | 5.256 | 5.319 | 5.243 | 5.316 | 70,691,048 | +0.02(+0.36%) |
Jul 21, 2015 | 5.209 | 5.302 | 5.199 | 5.297 | 98,656,832 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.261 | 69,247,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.242 | 5.261 | 5.174 | 5.245 | 71,388,632 | +0.00(+0.03%) |
Jul 16, 2015 | 5.292 | 5.313 | 5.242 | 5.243 | 62,003,504 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,784,392 | -0.00(-0.03%) |
Jul 14, 2015 | 5.299 | 5.309 | 5.262 | 5.271 | 50,376,120 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.311 | 38,947,312 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.242 | 5.295 | 53,702,136 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.242 | 5.250 | 75,417,856 | -0.01(-0.20%) |
Jul 08, 2015 | 5.268 | 5.300 | 5.238 | 5.261 | 89,517,656 | -0.06(-1.14%) |
Jul 07, 2015 | 5.273 | 5.373 | 5.219 | 5.321 | 104,943,088 | +0.04(+0.75%) |
Jul 06, 2015 | 5.249 | 5.292 | 5.135 | 5.281 | 67,033,820 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,057,296 | +0.03(+0.56%) |
Jul 01, 2015 | 5.240 | 5.278 | 5.174 | 5.273 | 106,218,816 | +0.09(+1.70%) |
Jun 30, 2015 | 5.195 | 5.219 | 5.100 | 5.185 | 112,015,520 | +0.01(+0.13%) |
Jun 29, 2015 | 5.240 | 5.254 | 5.166 | 5.178 | 95,552,816 | -0.10(-1.83%) |
Jun 26, 2015 | 5.283 | 5.392 | 5.269 | 5.275 | 117,706,320 | -0.12(-2.18%) |
Jun 25, 2015 | 5.478 | 5.478 | 5.368 | 5.392 | 55,210,168 | -0.06(-1.05%) |
Jun 24, 2015 | 5.451 | 5.489 | 5.446 | 5.449 | 59,290,800 | -0.02(-0.28%) |
Jun 23, 2015 | 11.02 | 5.477 | 5.448 | 5.465 | 68,865,264 | -0.01(-0.22%) |
Jun 22, 2015 | 5.522 | 5.529 | 5.475 | 5.477 | 65,918,696 | -0.02(-0.31%) |
Jun 19, 2015 | 5.522 | 5.546 | 5.494 | 5.494 | 86,621,280 | -0.05(-0.87%) |
Jun 18, 2015 | 5.572 | 5.625 | 5.532 | 5.542 | 88,374,120 | -0.02(-0.40%) |
Jun 17, 2015 | 10.95 | 5.582 | 5.468 | 5.565 | 63,645,148 | +0.10(+1.77%) |
Jun 16, 2015 | 5.480 | 5.487 | 5.439 | 5.468 | 75,313,552 | -0.01(-0.19%) |
Jun 15, 2015 | 5.575 | 5.575 | 5.468 | 5.478 | 70,631,792 | -0.12(-2.16%) |
Jun 12, 2015 | 5.611 | 5.646 | 5.563 | 5.599 | 30,245,366 | -0.02(-0.34%) |
Jun 11, 2015 | 5.691 | 5.719 | 5.610 | 5.618 | 51,495,800 | -0.07(-1.19%) |
Jun 10, 2015 | 5.643 | 5.727 | 5.643 | 5.686 | 38,527,128 | +0.06(+1.01%) |
Jun 09, 2015 | 5.643 | 5.675 | 5.579 | 5.629 | 47,481,648 | -0.02(-0.34%) |
Jun 08, 2015 | 5.662 | 5.689 | 5.598 | 5.648 | 54,925,292 | -0.04(-0.70%) |
Jun 05, 2015 | 5.758 | 5.777 | 5.669 | 5.687 | 70,225,464 | -0.07(-1.14%) |
Jun 04, 2015 | 5.795 | 5.845 | 5.732 | 5.753 | 74,583,432 | -0.11(-1.94%) |
Jun 03, 2015 | 5.876 | 5.919 | 5.848 | 5.867 | 61,143,540 | +0.01(+0.24%) |
Jun 02, 2015 | 5.815 | 5.922 | 5.758 | 5.853 | 57,021,232 | +0.02(+0.36%) |
Jun 01, 2015 | 5.772 | 5.872 | 5.755 | 5.833 | 53,553,132 | +0.06(+1.08%) |
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,758,408 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.783 | 5.814 | 39,708,220 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,967,800 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.767 | 98,611,928 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,296,512 | +0.16(+2.75%) |
May 21, 2015 | 5.719 | 5.864 | 5.705 | 5.845 | 77,568,128 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,461,384 | -0.06(-0.99%) |
May 19, 2015 | 5.743 | 5.787 | 5.737 | 5.770 | 44,416,904 | +0.03(+0.45%) |
May 18, 2015 | 5.786 | 5.791 | 5.703 | 5.744 | 50,738,264 | -0.06(-1.04%) |
May 15, 2015 | 5.805 | 5.827 | 5.751 | 5.805 | 56,293,460 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,377,032 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,210,572 | +0.07(+1.15%) |
May 12, 2015 | 5.757 | 5.765 | 5.684 | 5.687 | 52,262,016 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,710,436 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.788 | 5.694 | 5.772 | 43,742,876 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.701 | 5.575 | 5.670 | 44,885,660 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.767 | 5.572 | 5.615 | 48,971,220 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.729 | 50,505,068 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.814 | 29,335,224 | -0.03(-0.44%) |