Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.265 | 5.284 | 5.226 | 5.232 | 69,560,088 | -0.02(-0.33%) |
Jul 30, 2015 | 5.181 | 5.258 | 5.157 | 5.250 | 41,168,264 | +0.05(+1.06%) |
Jul 29, 2015 | 5.181 | 5.220 | 5.159 | 5.195 | 49,994,448 | +0.01(+0.10%) |
Jul 28, 2015 | 5.231 | 5.234 | 5.145 | 5.190 | 46,853,004 | +0.00(+0.07%) |
Jul 27, 2015 | 5.227 | 5.227 | 5.157 | 5.186 | 58,167,844 | -0.10(-1.82%) |
Jul 24, 2015 | 5.346 | 5.385 | 5.236 | 5.282 | 135,989,536 | -0.07(-1.34%) |
Jul 23, 2015 | 5.318 | 5.394 | 5.280 | 5.354 | 88,815,056 | +0.08(+1.49%) |
Jul 22, 2015 | 5.215 | 5.279 | 5.203 | 5.275 | 71,236,552 | +0.02(+0.36%) |
Jul 21, 2015 | 5.169 | 5.262 | 5.159 | 5.256 | 99,418,136 | +0.04(+0.69%) |
Jul 20, 2015 | 5.212 | 5.236 | 5.160 | 5.220 | 69,781,920 | +0.02(+0.30%) |
Jul 17, 2015 | 5.202 | 5.220 | 5.135 | 5.205 | 71,939,512 | +0.00(+0.03%) |
Jul 16, 2015 | 5.251 | 5.272 | 5.202 | 5.203 | 62,481,968 | -0.03(-0.49%) |
Jul 15, 2015 | 5.238 | 5.262 | 5.212 | 5.229 | 69,315,176 | -0.00(-0.03%) |
Jul 14, 2015 | 5.258 | 5.268 | 5.222 | 5.231 | 50,764,856 | -0.04(-0.75%) |
Jul 13, 2015 | 5.304 | 5.311 | 5.232 | 5.270 | 39,247,856 | +0.02(+0.29%) |
Jul 10, 2015 | 5.280 | 5.294 | 5.202 | 5.255 | 54,116,540 | +0.04(+0.86%) |
Jul 09, 2015 | 5.268 | 5.287 | 5.202 | 5.210 | 75,999,832 | -0.01(-0.20%) |
Jul 08, 2015 | 5.227 | 5.260 | 5.198 | 5.220 | 90,208,440 | -0.06(-1.14%) |
Jul 07, 2015 | 5.232 | 5.332 | 5.179 | 5.280 | 105,752,904 | +0.04(+0.75%) |
Jul 06, 2015 | 5.208 | 5.251 | 5.095 | 5.241 | 67,551,096 | -0.02(-0.39%) |
Jul 02, 2015 | 10.53 | 5.262 | 5.262 | 5.262 | 100,829,408 | +0.03(+0.56%) |
Jul 01, 2015 | 5.200 | 5.238 | 5.135 | 5.232 | 107,038,472 | +0.09(+1.70%) |
Jun 30, 2015 | 5.155 | 5.179 | 5.061 | 5.145 | 112,879,912 | +0.01(+0.13%) |
Jun 29, 2015 | 5.200 | 5.214 | 5.126 | 5.138 | 96,290,168 | -0.10(-1.83%) |
Jun 26, 2015 | 5.243 | 5.351 | 5.229 | 5.234 | 118,614,624 | -0.12(-2.18%) |
Jun 25, 2015 | 5.436 | 5.436 | 5.327 | 5.351 | 55,636,208 | -0.06(-1.05%) |
Jun 24, 2015 | 5.409 | 5.447 | 5.404 | 5.407 | 59,748,328 | -0.02(-0.28%) |
Jun 23, 2015 | 10.93 | 5.435 | 5.406 | 5.423 | 69,396,672 | -0.01(-0.22%) |
Jun 22, 2015 | 5.479 | 5.486 | 5.433 | 5.435 | 66,427,372 | -0.02(-0.31%) |
Jun 19, 2015 | 5.479 | 5.503 | 5.452 | 5.452 | 87,289,704 | -0.05(-0.87%) |
Jun 18, 2015 | 5.529 | 5.582 | 5.490 | 5.500 | 89,056,080 | -0.02(-0.40%) |
Jun 17, 2015 | 10.87 | 5.539 | 5.426 | 5.522 | 64,136,276 | +0.10(+1.77%) |
Jun 16, 2015 | 5.438 | 5.445 | 5.397 | 5.426 | 75,894,720 | -0.01(-0.19%) |
Jun 15, 2015 | 5.532 | 5.532 | 5.426 | 5.436 | 71,176,832 | -0.12(-2.16%) |
Jun 12, 2015 | 5.568 | 5.603 | 5.520 | 5.556 | 30,478,760 | -0.02(-0.34%) |
Jun 11, 2015 | 5.647 | 5.675 | 5.567 | 5.575 | 51,893,176 | -0.07(-1.19%) |
Jun 10, 2015 | 5.599 | 5.683 | 5.599 | 5.642 | 38,824,432 | +0.06(+1.01%) |
Jun 09, 2015 | 5.599 | 5.632 | 5.537 | 5.586 | 47,848,048 | -0.02(-0.34%) |
Jun 08, 2015 | 5.618 | 5.646 | 5.555 | 5.604 | 55,349,132 | -0.04(-0.70%) |
Jun 05, 2015 | 5.714 | 5.733 | 5.626 | 5.644 | 70,767,376 | -0.07(-1.14%) |
Jun 04, 2015 | 5.750 | 5.800 | 5.688 | 5.709 | 75,158,968 | -0.11(-1.94%) |
Jun 03, 2015 | 5.831 | 5.874 | 5.803 | 5.822 | 61,615,368 | +0.01(+0.24%) |
Jun 02, 2015 | 5.771 | 5.877 | 5.714 | 5.808 | 57,461,248 | +0.02(+0.36%) |
Jun 01, 2015 | 5.728 | 5.827 | 5.711 | 5.788 | 53,966,384 | +0.06(+1.08%) |
May 29, 2015 | 5.764 | 5.778 | 5.702 | 5.726 | 72,312,144 | -0.04(-0.74%) |
May 28, 2015 | 5.779 | 5.814 | 5.738 | 5.769 | 40,014,636 | -0.02(-0.38%) |
May 27, 2015 | 5.766 | 5.798 | 5.695 | 5.791 | 80,584,888 | +0.07(+1.20%) |
May 26, 2015 | 5.910 | 5.935 | 5.702 | 5.723 | 99,372,888 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.959 | 5.959 | 5.959 | 183,703,248 | +0.16(+2.75%) |
May 21, 2015 | 5.675 | 5.819 | 5.661 | 5.800 | 78,166,696 | +0.13(+2.30%) |
May 20, 2015 | 5.728 | 5.735 | 5.619 | 5.670 | 69,997,400 | -0.06(-0.99%) |
May 19, 2015 | 5.699 | 5.742 | 5.693 | 5.726 | 44,759,656 | +0.03(+0.45%) |
May 18, 2015 | 5.742 | 5.747 | 5.659 | 5.700 | 51,129,796 | -0.06(-1.04%) |
May 15, 2015 | 5.760 | 5.783 | 5.707 | 5.760 | 56,727,860 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.783 | 5.726 | 5.778 | 35,650,028 | +0.07(+1.20%) |
May 13, 2015 | 5.659 | 5.740 | 5.652 | 5.709 | 36,490,000 | +0.07(+1.15%) |
May 12, 2015 | 5.712 | 5.721 | 5.640 | 5.644 | 52,665,308 | -0.13(-2.31%) |
May 11, 2015 | 5.726 | 5.798 | 5.719 | 5.778 | 58,155,772 | +0.05(+0.87%) |
May 08, 2015 | 5.688 | 5.743 | 5.651 | 5.728 | 44,080,424 | +0.10(+1.80%) |
May 07, 2015 | 5.563 | 5.657 | 5.532 | 5.627 | 45,232,028 | +0.05(+0.98%) |
May 06, 2015 | 5.690 | 5.723 | 5.529 | 5.572 | 49,349,116 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.772 | 5.646 | 5.685 | 50,894,800 | -0.08(-1.46%) |
May 04, 2015 | 5.795 | 5.810 | 5.757 | 5.769 | 29,561,596 | -0.03(-0.44%) |