Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.104 | 5.112 | 5.031 | 5.080 | 12,559,482 | -0.07(-1.27%) |
Aug 28, 2015 | 5.096 | 5.186 | 5.096 | 5.145 | 9,749,093 | +0.00(+0.00%) |
Aug 27, 2015 | 5.145 | 5.169 | 5.080 | 5.145 | 15,082,895 | +0.06(+1.12%) |
Aug 26, 2015 | 5.186 | 5.186 | 4.958 | 5.088 | 29,777,638 | +0.16(+3.31%) |
Aug 25, 2015 | 5.088 | 5.129 | 4.917 | 4.925 | 27,997,538 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.901 | 4.648 | 4.779 | 34,695,488 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.151 | 4.970 | 4.998 | 17,806,172 | -0.07(-1.44%) |
Aug 20, 2015 | 5.210 | 5.226 | 5.076 | 5.072 | 10,695,666 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.308 | 5.210 | 5.259 | 12,913,285 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.414 | 5.357 | 5.373 | 6,812,667 | -0.01(-0.15%) |
Aug 17, 2015 | 5.324 | 5.397 | 5.300 | 5.381 | 7,069,473 | +0.00(+0.00%) |
Aug 14, 2015 | 5.389 | 5.403 | 5.348 | 5.381 | 6,473,128 | -0.02(-0.45%) |
Aug 13, 2015 | 5.422 | 5.471 | 5.405 | 5.405 | 9,643,956 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.430 | 5.300 | 5.405 | 15,228,342 | +0.00(+0.00%) |
Aug 11, 2015 | 5.471 | 5.479 | 5.357 | 5.405 | 13,194,371 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.609 | 5.511 | 5.593 | 5,946,153 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,891,526 | -0.02(-0.44%) |
Aug 06, 2015 | 5.609 | 5.617 | 5.536 | 5.544 | 11,456,304 | -0.03(-0.58%) |
Aug 05, 2015 | 5.609 | 5.642 | 5.576 | 5.576 | 8,392,590 | -0.02(-0.29%) |
Aug 04, 2015 | 5.642 | 5.666 | 5.568 | 5.593 | 9,876,609 | -0.05(-0.87%) |
Aug 03, 2015 | 5.699 | 5.719 | 5.625 | 5.642 | 11,679,269 | -0.10(-1.70%) |
Jul 31, 2015 | 5.715 | 5.780 | 5.699 | 5.739 | 15,661,063 | +0.02(+0.28%) |
Jul 30, 2015 | 5.552 | 5.739 | 5.544 | 5.723 | 30,615,810 | +0.36(+6.68%) |
Jul 29, 2015 | 5.348 | 5.405 | 5.316 | 5.365 | 13,952,170 | -0.02(-0.45%) |
Jul 28, 2015 | 5.389 | 5.405 | 5.332 | 5.389 | 14,790,412 | -0.03(-0.60%) |
Jul 27, 2015 | 5.462 | 5.487 | 5.414 | 5.422 | 8,345,584 | -0.07(-1.19%) |
Jul 24, 2015 | 5.593 | 5.593 | 5.462 | 5.487 | 11,819,352 | +0.02(+0.30%) |
Jul 23, 2015 | 5.471 | 5.503 | 5.450 | 5.471 | 13,873,392 | +0.02(+0.45%) |
Jul 22, 2015 | 5.462 | 5.479 | 5.422 | 5.446 | 10,193,402 | -0.05(-0.89%) |
Jul 21, 2015 | 5.495 | 5.528 | 5.471 | 5.495 | 11,232,629 | -0.02(-0.44%) |
Jul 20, 2015 | 5.560 | 5.568 | 5.519 | 5.519 | 11,959,960 | -0.01(-0.15%) |
Jul 17, 2015 | 5.568 | 5.576 | 5.503 | 5.528 | 16,612,191 | +0.09(+1.65%) |
Jul 16, 2015 | 5.487 | 5.511 | 5.405 | 5.438 | 14,996,689 | +0.02(+0.45%) |
Jul 15, 2015 | 5.462 | 5.479 | 5.389 | 5.414 | 12,801,805 | -0.07(-1.19%) |
Jul 14, 2015 | 5.430 | 5.487 | 5.414 | 5.479 | 24,314,030 | +0.02(+0.30%) |
Jul 13, 2015 | 5.462 | 5.511 | 5.446 | 5.462 | 18,252,592 | +0.01(+0.15%) |
Jul 10, 2015 | 5.544 | 5.544 | 5.405 | 5.454 | 24,065,386 | +0.20(+3.88%) |
Jul 09, 2015 | 5.316 | 5.332 | 5.251 | 5.251 | 21,731,526 | +0.11(+2.06%) |
Jul 08, 2015 | 5.194 | 5.234 | 5.137 | 5.145 | 20,742,302 | -0.17(-3.22%) |
Jul 07, 2015 | 5.214 | 5.332 | 5.096 | 5.316 | 35,981,640 | +0.04(+0.77%) |
Jul 06, 2015 | 5.296 | 5.422 | 5.251 | 5.275 | 20,535,882 | -0.20(-3.71%) |
Jul 02, 2015 | 5.568 | 5.479 | 5.479 | 5.479 | 11,501,941 | -0.09(-1.61%) |
Jul 01, 2015 | 5.674 | 5.682 | 5.544 | 5.568 | 15,014,133 | -0.01(-0.15%) |
Jun 30, 2015 | 5.625 | 5.633 | 5.487 | 5.576 | 25,368,466 | -0.05(-0.87%) |
Jun 29, 2015 | 5.642 | 5.682 | 5.601 | 5.625 | 19,108,600 | -0.26(-4.43%) |
Jun 26, 2015 | 5.894 | 5.910 | 5.845 | 5.886 | 20,114,310 | -0.01(-0.14%) |
Jun 25, 2015 | 5.853 | 5.890 | 5.804 | 5.894 | 17,734,520 | +0.01(+0.14%) |
Jun 24, 2015 | 5.902 | 5.943 | 5.878 | 5.886 | 7,882,492 | -0.08(-1.36%) |
Jun 23, 2015 | 5.975 | 5.983 | 5.935 | 5.967 | 11,673,839 | +0.02(+0.41%) |
Jun 22, 2015 | 5.975 | 6.008 | 5.926 | 5.943 | 11,405,532 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.951 | 5.829 | 5.853 | 7,501,856 | -0.07(-1.10%) |
Jun 18, 2015 | 5.772 | 6.016 | 5.764 | 5.918 | 27,648,512 | +0.12(+2.11%) |
Jun 17, 2015 | 5.764 | 5.829 | 5.747 | 5.796 | 10,098,955 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.772 | 5.812 | 11,326,879 | +0.11(+1.85%) |
Jun 15, 2015 | 5.674 | 5.699 | 5.650 | 5.707 | 16,391,068 | -0.10(-1.68%) |
Jun 12, 2015 | 5.788 | 5.861 | 5.780 | 5.804 | 8,637,727 | -0.07(-1.25%) |
Jun 11, 2015 | 5.886 | 5.910 | 5.837 | 5.878 | 10,329,840 | -0.02(-0.28%) |
Jun 10, 2015 | 5.878 | 5.918 | 5.845 | 5.894 | 9,658,975 | +0.07(+1.26%) |
Jun 09, 2015 | 5.796 | 5.861 | 5.780 | 5.821 | 9,926,954 | +0.00(+0.00%) |
Jun 08, 2015 | 5.788 | 5.821 | 5.755 | 5.821 | 10,879,024 | +0.02(+0.42%) |
Jun 05, 2015 | 5.829 | 5.857 | 5.812 | 5.796 | 13,615,896 | -0.18(-3.00%) |
Jun 04, 2015 | 6.008 | 6.089 | 5.967 | 5.975 | 19,435,802 | -0.02(-0.27%) |
Jun 03, 2015 | 6.016 | 6.032 | 5.959 | 5.992 | 13,024,884 | +0.02(+0.41%) |
Jun 02, 2015 | 6.008 | 6.008 | 5.943 | 5.967 | 17,725,302 | +0.06(+0.96%) |