Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.150 | 5.290 | 5.040 | 5.060 | 34,163,216 | -0.13(-2.50%) |
Aug 28, 2015 | 5.070 | 5.290 | 5.050 | 5.190 | 34,809,184 | +0.12(+2.37%) |
Aug 27, 2015 | 4.860 | 5.080 | 4.830 | 5.070 | 33,883,712 | +0.28(+5.85%) |
Aug 26, 2015 | 4.690 | 4.840 | 4.550 | 4.790 | 33,213,182 | +0.19(+4.13%) |
Aug 25, 2015 | 4.790 | 4.850 | 4.590 | 4.600 | 30,727,184 | -0.01(-0.22%) |
Aug 24, 2015 | 4.470 | 4.710 | 3.980 | 4.610 | 36,706,804 | -0.10(-2.12%) |
Aug 21, 2015 | 4.620 | 4.875 | 4.490 | 4.710 | 36,056,084 | +0.02(+0.43%) |
Aug 20, 2015 | 4.830 | 4.930 | 4.650 | 4.690 | 34,058,752 | -0.23(-4.67%) |
Aug 19, 2015 | 4.890 | 4.980 | 4.700 | 4.920 | 42,656,676 | +0.06(+1.23%) |
Aug 18, 2015 | 4.720 | 4.880 | 4.630 | 4.860 | 57,562,316 | +0.26(+5.65%) |
Aug 17, 2015 | 4.250 | 4.750 | 4.230 | 4.600 | 69,135,600 | +0.42(+10.05%) |
Aug 14, 2015 | 3.910 | 4.240 | 3.870 | 4.180 | 41,666,452 | +0.30(+7.73%) |
Aug 13, 2015 | 3.980 | 4.080 | 3.870 | 3.880 | 43,809,380 | +0.00(+0.00%) |
Aug 12, 2015 | 3.780 | 3.910 | 3.600 | 3.880 | 41,709,280 | +0.03(+0.78%) |
Aug 11, 2015 | 3.810 | 4.050 | 3.780 | 3.850 | 53,162,500 | +0.01(+0.26%) |
Aug 10, 2015 | 3.410 | 3.870 | 3.400 | 3.840 | 53,133,888 | +0.47(+13.95%) |
Aug 07, 2015 | 3.300 | 3.410 | 3.280 | 3.370 | 19,271,280 | +0.08(+2.43%) |
Aug 06, 2015 | 3.290 | 3.350 | 3.170 | 3.290 | 25,276,612 | +0.14(+4.44%) |
Aug 05, 2015 | 3.500 | 3.540 | 3.140 | 3.150 | 38,027,224 | -0.34(-9.74%) |
Aug 04, 2015 | 3.670 | 3.700 | 3.410 | 3.490 | 80,083,880 | +0.15(+4.49%) |
Aug 03, 2015 | 3.395 | 3.510 | 3.250 | 3.340 | 48,528,256 | -0.03(-0.89%) |
Jul 31, 2015 | 3.410 | 3.460 | 3.300 | 3.370 | 24,043,528 | -0.06(-1.75%) |
Jul 30, 2015 | 3.580 | 3.600 | 3.350 | 3.430 | 23,994,148 | -0.05(-1.44%) |
Jul 29, 2015 | 3.400 | 3.610 | 3.350 | 3.480 | 26,823,436 | +0.17(+5.14%) |
Jul 28, 2015 | 3.200 | 3.350 | 3.130 | 3.310 | 32,682,740 | +0.21(+6.77%) |
Jul 27, 2015 | 3.330 | 3.330 | 3.100 | 3.100 | 49,489,656 | -0.34(-9.88%) |
Jul 24, 2015 | 3.660 | 3.680 | 3.250 | 3.440 | 42,373,648 | -0.23(-6.27%) |
Jul 23, 2015 | 3.750 | 3.790 | 3.670 | 3.670 | 15,211,797 | -0.14(-3.67%) |
Jul 22, 2015 | 3.750 | 3.840 | 3.680 | 3.810 | 21,042,896 | +0.04(+1.06%) |
Jul 21, 2015 | 3.810 | 3.840 | 3.760 | 3.770 | 10,509,438 | -0.04(-1.05%) |
Jul 20, 2015 | 3.860 | 3.870 | 3.750 | 3.810 | 14,810,118 | -0.03(-0.78%) |
Jul 17, 2015 | 4.000 | 4.000 | 3.820 | 3.840 | 27,463,846 | -0.14(-3.52%) |
Jul 16, 2015 | 3.900 | 4.000 | 3.780 | 3.980 | 36,041,188 | +0.14(+3.65%) |
Jul 15, 2015 | 4.120 | 4.130 | 3.820 | 3.840 | 35,625,868 | -0.16(-4.00%) |
Jul 14, 2015 | 3.730 | 4.010 | 3.710 | 4.000 | 42,028,240 | +0.29(+7.82%) |
Jul 13, 2015 | 3.800 | 3.780 | 3.680 | 3.710 | 25,786,524 | -0.07(-1.85%) |
Jul 10, 2015 | 3.980 | 4.005 | 3.740 | 3.780 | 39,876,896 | -0.12(-3.08%) |
Jul 09, 2015 | 4.060 | 4.080 | 3.860 | 3.900 | 29,253,698 | -0.05(-1.27%) |
Jul 08, 2015 | 4.240 | 4.270 | 3.920 | 3.950 | 32,724,002 | -0.35(-8.14%) |
Jul 07, 2015 | 4.320 | 4.340 | 4.200 | 4.300 | 33,019,380 | -0.07(-1.60%) |
Jul 06, 2015 | 4.420 | 4.430 | 4.310 | 4.370 | 19,467,612 | -0.11(-2.46%) |
Jul 02, 2015 | 4.530 | 4.480 | 4.480 | 4.480 | 8,036,800 | -0.04(-0.88%) |
Jul 01, 2015 | 4.560 | 4.600 | 4.510 | 4.520 | 6,967,602 | -0.04(-0.88%) |
Jun 30, 2015 | 4.530 | 4.590 | 4.500 | 4.560 | 11,804,411 | +0.04(+0.88%) |
Jun 29, 2015 | 4.490 | 4.530 | 4.480 | 4.520 | 9,923,298 | -0.04(-0.88%) |
Jun 26, 2015 | 4.610 | 4.640 | 4.530 | 4.560 | 15,461,375 | -0.06(-1.30%) |
Jun 25, 2015 | 4.630 | 4.730 | 4.560 | 4.620 | 19,011,830 | +0.00(+0.00%) |
Jun 24, 2015 | 4.580 | 4.640 | 4.580 | 4.620 | 6,517,200 | +0.04(+0.87%) |
Jun 23, 2015 | 4.720 | 4.750 | 4.550 | 4.580 | 18,370,154 | -0.11(-2.35%) |
Jun 22, 2015 | 4.730 | 4.750 | 4.660 | 4.690 | 9,179,064 | +0.01(+0.21%) |
Jun 19, 2015 | 4.750 | 4.800 | 4.680 | 4.680 | 10,132,676 | -0.06(-1.27%) |
Jun 18, 2015 | 4.690 | 4.810 | 4.690 | 4.740 | 13,213,322 | +0.05(+1.07%) |
Jun 17, 2015 | 4.640 | 4.740 | 4.630 | 4.690 | 10,774,103 | +0.05(+1.08%) |
Jun 16, 2015 | 4.610 | 4.670 | 4.600 | 4.640 | 8,263,833 | +0.02(+0.43%) |
Jun 15, 2015 | 4.630 | 4.650 | 4.590 | 4.620 | 7,160,038 | -0.01(-0.22%) |
Jun 12, 2015 | 4.670 | 4.720 | 4.630 | 4.630 | 12,273,610 | -0.04(-0.86%) |
Jun 11, 2015 | 4.490 | 4.710 | 4.480 | 4.670 | 16,399,641 | +0.13(+2.86%) |
Jun 10, 2015 | 4.540 | 4.557 | 4.510 | 4.540 | 10,814,104 | +0.01(+0.22%) |
Jun 09, 2015 | 4.520 | 4.640 | 4.500 | 4.530 | 11,938,577 | +0.03(+0.67%) |
Jun 08, 2015 | 4.470 | 4.550 | 4.420 | 4.500 | 10,850,135 | +0.08(+1.81%) |
Jun 05, 2015 | 4.450 | 4.530 | 4.410 | 4.420 | 12,789,376 | -0.04(-0.90%) |
Jun 04, 2015 | 4.530 | 4.610 | 4.430 | 4.460 | 31,650,720 | -0.29(-6.11%) |
Jun 03, 2015 | 4.725 | 4.800 | 4.710 | 4.750 | 12,479,330 | +0.06(+1.28%) |
Jun 02, 2015 | 4.600 | 4.705 | 4.585 | 4.690 | 7,196,965 | +0.05(+1.08%) |