Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.768 | 4.821 | 4.751 | 4.811 | 86,563,256 | +0.01(+0.11%) |
Aug 28, 2015 | 4.749 | 4.823 | 4.742 | 4.806 | 86,851,496 | +0.04(+0.86%) |
Aug 27, 2015 | 4.696 | 4.776 | 4.660 | 4.764 | 103,323,952 | +0.12(+2.55%) |
Aug 26, 2015 | 4.519 | 4.651 | 4.452 | 4.646 | 133,190,472 | +0.24(+5.49%) |
Aug 25, 2015 | 4.660 | 4.693 | 4.397 | 4.404 | 137,518,576 | -0.16(-3.42%) |
Aug 24, 2015 | 4.391 | 4.759 | 4.261 | 4.560 | 205,830,976 | -0.15(-3.17%) |
Aug 21, 2015 | 4.620 | 5.046 | 4.619 | 4.710 | 218,049,520 | +0.02(+0.44%) |
Aug 20, 2015 | 4.716 | 4.776 | 4.665 | 4.689 | 96,834,536 | -0.07(-1.41%) |
Aug 19, 2015 | 4.833 | 4.863 | 4.734 | 4.756 | 94,785,336 | -0.11(-2.29%) |
Aug 18, 2015 | 4.860 | 4.899 | 4.836 | 4.867 | 62,745,512 | -0.04(-0.77%) |
Aug 17, 2015 | 4.886 | 4.938 | 4.848 | 4.905 | 47,974,184 | -0.02(-0.35%) |
Aug 14, 2015 | 4.878 | 4.943 | 4.871 | 4.922 | 44,303,720 | +0.04(+0.91%) |
Aug 13, 2015 | 4.972 | 5.042 | 4.876 | 4.878 | 49,691,700 | -0.11(-2.23%) |
Aug 12, 2015 | 4.987 | 4.994 | 4.866 | 4.989 | 77,578,024 | -0.04(-0.75%) |
Aug 11, 2015 | 5.133 | 5.138 | 5.024 | 5.027 | 54,659,440 | -0.16(-3.04%) |
Aug 10, 2015 | 5.052 | 5.193 | 5.051 | 5.184 | 57,685,544 | +0.14(+2.82%) |
Aug 07, 2015 | 5.147 | 5.179 | 5.040 | 5.042 | 60,535,672 | -0.13(-2.42%) |
Aug 06, 2015 | 5.212 | 5.277 | 5.162 | 5.167 | 61,984,840 | -0.03(-0.53%) |
Aug 05, 2015 | 5.147 | 5.208 | 5.138 | 5.195 | 60,477,752 | +0.09(+1.81%) |
Aug 04, 2015 | 5.152 | 5.176 | 5.061 | 5.102 | 73,767,512 | -0.04(-0.87%) |
Aug 03, 2015 | 5.244 | 5.256 | 5.114 | 5.147 | 67,308,088 | -0.09(-1.64%) |
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%) |