Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.305 | 5.324 | 5.266 | 5.272 | 69,032,400 | -0.02(-0.33%) |
Jul 30, 2015 | 5.221 | 5.298 | 5.196 | 5.290 | 40,855,960 | +0.06(+1.06%) |
Jul 29, 2015 | 5.221 | 5.260 | 5.198 | 5.234 | 49,615,188 | +0.01(+0.10%) |
Jul 28, 2015 | 5.271 | 5.274 | 5.184 | 5.229 | 46,497,576 | +0.00(+0.07%) |
Jul 27, 2015 | 5.267 | 5.267 | 5.196 | 5.226 | 57,726,580 | -0.10(-1.82%) |
Jul 24, 2015 | 5.386 | 5.426 | 5.276 | 5.323 | 134,957,920 | -0.07(-1.34%) |
Jul 23, 2015 | 5.359 | 5.435 | 5.321 | 5.395 | 88,141,296 | +0.08(+1.50%) |
Jul 22, 2015 | 5.255 | 5.319 | 5.243 | 5.316 | 70,696,144 | +0.02(+0.36%) |
Jul 21, 2015 | 5.208 | 5.302 | 5.198 | 5.297 | 98,663,944 | +0.04(+0.69%) |
Jul 20, 2015 | 5.252 | 5.276 | 5.199 | 5.260 | 69,252,552 | +0.02(+0.30%) |
Jul 17, 2015 | 5.241 | 5.260 | 5.174 | 5.245 | 71,393,776 | +0.00(+0.03%) |
Jul 16, 2015 | 5.291 | 5.312 | 5.241 | 5.243 | 62,007,976 | -0.03(-0.49%) |
Jul 15, 2015 | 5.278 | 5.302 | 5.252 | 5.269 | 68,789,352 | -0.00(-0.03%) |
Jul 14, 2015 | 5.298 | 5.309 | 5.262 | 5.271 | 50,379,752 | -0.04(-0.75%) |
Jul 13, 2015 | 5.345 | 5.352 | 5.272 | 5.310 | 38,950,120 | +0.02(+0.29%) |
Jul 10, 2015 | 5.321 | 5.335 | 5.241 | 5.295 | 53,706,008 | +0.04(+0.86%) |
Jul 09, 2015 | 5.309 | 5.328 | 5.241 | 5.250 | 75,423,296 | -0.01(-0.20%) |
Jul 08, 2015 | 5.267 | 5.300 | 5.238 | 5.260 | 89,524,112 | -0.06(-1.14%) |
Jul 07, 2015 | 5.272 | 5.373 | 5.219 | 5.321 | 104,950,656 | +0.04(+0.75%) |
Jul 06, 2015 | 5.248 | 5.291 | 5.134 | 5.281 | 67,038,652 | -0.02(-0.39%) |
Jul 02, 2015 | 10.61 | 5.302 | 5.302 | 5.302 | 100,064,512 | +0.03(+0.56%) |
Jul 01, 2015 | 5.240 | 5.278 | 5.174 | 5.272 | 106,226,480 | +0.09(+1.70%) |
Jun 30, 2015 | 5.195 | 5.219 | 5.100 | 5.184 | 112,023,600 | +0.01(+0.13%) |
Jun 29, 2015 | 5.240 | 5.253 | 5.165 | 5.177 | 95,559,704 | -0.10(-1.83%) |
Jun 26, 2015 | 5.283 | 5.392 | 5.269 | 5.274 | 117,714,808 | -0.12(-2.18%) |
Jun 25, 2015 | 5.478 | 5.478 | 5.367 | 5.392 | 55,214,152 | -0.06(-1.05%) |
Jun 24, 2015 | 5.450 | 5.488 | 5.445 | 5.449 | 59,295,076 | -0.02(-0.28%) |
Jun 23, 2015 | 11.02 | 5.476 | 5.448 | 5.464 | 68,870,224 | -0.01(-0.22%) |
Jun 22, 2015 | 5.521 | 5.528 | 5.475 | 5.476 | 65,923,448 | -0.02(-0.31%) |
Jun 19, 2015 | 5.521 | 5.545 | 5.494 | 5.494 | 86,627,520 | -0.05(-0.87%) |
Jun 18, 2015 | 5.571 | 5.625 | 5.532 | 5.542 | 88,380,496 | -0.02(-0.40%) |
Jun 17, 2015 | 10.95 | 5.582 | 5.468 | 5.564 | 63,649,736 | +0.10(+1.77%) |
Jun 16, 2015 | 5.480 | 5.487 | 5.438 | 5.468 | 75,318,984 | -0.01(-0.19%) |
Jun 15, 2015 | 5.575 | 5.575 | 5.468 | 5.478 | 70,636,880 | -0.12(-2.16%) |
Jun 12, 2015 | 5.611 | 5.646 | 5.563 | 5.599 | 30,247,546 | -0.02(-0.34%) |
Jun 11, 2015 | 5.690 | 5.718 | 5.609 | 5.618 | 51,499,512 | -0.07(-1.18%) |
Jun 10, 2015 | 5.642 | 5.727 | 5.642 | 5.685 | 38,529,908 | +0.06(+1.01%) |
Jun 09, 2015 | 5.642 | 5.675 | 5.579 | 5.628 | 47,485,072 | -0.02(-0.34%) |
Jun 08, 2015 | 5.661 | 5.689 | 5.597 | 5.647 | 54,929,252 | -0.04(-0.70%) |
Jun 05, 2015 | 5.758 | 5.777 | 5.669 | 5.687 | 70,230,528 | -0.07(-1.14%) |
Jun 04, 2015 | 5.794 | 5.844 | 5.732 | 5.753 | 74,588,808 | -0.11(-1.94%) |
Jun 03, 2015 | 5.875 | 5.919 | 5.848 | 5.867 | 61,147,952 | +0.01(+0.24%) |
Jun 02, 2015 | 5.815 | 5.922 | 5.758 | 5.853 | 57,025,344 | +0.02(+0.36%) |
Jun 01, 2015 | 5.772 | 5.872 | 5.754 | 5.832 | 53,556,992 | +0.06(+1.08%) |
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,763,584 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.782 | 5.813 | 39,711,084 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,973,568 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.766 | 98,619,040 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,309,664 | +0.16(+2.75%) |
May 21, 2015 | 5.718 | 5.863 | 5.704 | 5.844 | 77,573,720 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,466,400 | -0.06(-0.99%) |
May 19, 2015 | 5.742 | 5.786 | 5.736 | 5.770 | 44,420,108 | +0.03(+0.45%) |
May 18, 2015 | 5.785 | 5.791 | 5.703 | 5.744 | 50,741,924 | -0.06(-1.04%) |
May 15, 2015 | 5.804 | 5.827 | 5.751 | 5.804 | 56,297,520 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,379,584 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,213,184 | +0.07(+1.15%) |
May 12, 2015 | 5.756 | 5.765 | 5.684 | 5.687 | 52,265,788 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,714,600 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.787 | 5.694 | 5.772 | 43,746,028 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.700 | 5.575 | 5.670 | 44,888,896 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.766 | 5.571 | 5.614 | 48,974,752 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.728 | 50,508,712 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.813 | 29,337,340 | -0.03(-0.44%) |