Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.104 | 5.112 | 5.030 | 5.079 | 12,561,140 | -0.07(-1.27%) |
Aug 28, 2015 | 5.095 | 5.185 | 5.095 | 5.144 | 9,750,380 | +0.00(+0.00%) |
Aug 27, 2015 | 5.144 | 5.169 | 5.079 | 5.144 | 15,084,887 | +0.06(+1.12%) |
Aug 26, 2015 | 5.185 | 5.185 | 4.957 | 5.087 | 29,781,570 | +0.16(+3.31%) |
Aug 25, 2015 | 5.087 | 5.128 | 4.916 | 4.924 | 28,001,234 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.900 | 4.648 | 4.778 | 34,700,068 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.150 | 4.969 | 4.998 | 17,808,522 | -0.07(-1.44%) |
Aug 20, 2015 | 5.209 | 5.226 | 5.075 | 5.071 | 10,697,079 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.307 | 5.209 | 5.258 | 12,914,990 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.413 | 5.356 | 5.372 | 6,813,567 | -0.01(-0.15%) |
Aug 17, 2015 | 5.323 | 5.397 | 5.299 | 5.380 | 7,070,406 | +0.00(+0.00%) |
Aug 14, 2015 | 5.388 | 5.402 | 5.348 | 5.380 | 6,473,983 | -0.02(-0.45%) |
Aug 13, 2015 | 5.421 | 5.470 | 5.405 | 5.405 | 9,645,230 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.429 | 5.299 | 5.405 | 15,230,352 | +0.00(+0.00%) |
Aug 11, 2015 | 5.470 | 5.478 | 5.356 | 5.405 | 13,196,113 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.608 | 5.511 | 5.592 | 5,946,938 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,892,700 | -0.02(-0.44%) |
Aug 06, 2015 | 5.608 | 5.616 | 5.535 | 5.543 | 11,457,816 | -0.03(-0.58%) |
Aug 05, 2015 | 5.608 | 5.641 | 5.576 | 5.576 | 8,393,699 | -0.02(-0.29%) |
Aug 04, 2015 | 5.641 | 5.665 | 5.568 | 5.592 | 9,877,913 | -0.05(-0.87%) |
Aug 03, 2015 | 5.698 | 5.718 | 5.624 | 5.641 | 11,680,811 | -0.10(-1.70%) |
Jul 31, 2015 | 5.714 | 5.779 | 5.698 | 5.738 | 15,663,131 | +0.02(+0.28%) |
Jul 30, 2015 | 5.551 | 5.738 | 5.543 | 5.722 | 30,619,852 | +0.36(+6.68%) |
Jul 29, 2015 | 5.348 | 5.405 | 5.315 | 5.364 | 13,954,012 | -0.02(-0.45%) |
Jul 28, 2015 | 5.388 | 5.405 | 5.331 | 5.388 | 14,792,365 | -0.03(-0.60%) |
Jul 27, 2015 | 5.462 | 5.486 | 5.413 | 5.421 | 8,346,686 | -0.07(-1.19%) |
Jul 24, 2015 | 5.592 | 5.592 | 5.462 | 5.486 | 11,820,912 | +0.02(+0.30%) |
Jul 23, 2015 | 5.470 | 5.502 | 5.449 | 5.470 | 13,875,223 | +0.02(+0.45%) |
Jul 22, 2015 | 5.462 | 5.478 | 5.421 | 5.445 | 10,194,748 | -0.05(-0.89%) |
Jul 21, 2015 | 5.494 | 5.527 | 5.470 | 5.494 | 11,234,112 | -0.02(-0.44%) |
Jul 20, 2015 | 5.559 | 5.568 | 5.519 | 5.519 | 11,961,539 | -0.01(-0.15%) |
Jul 17, 2015 | 5.568 | 5.576 | 5.502 | 5.527 | 16,614,384 | +0.09(+1.65%) |
Jul 16, 2015 | 5.486 | 5.511 | 5.405 | 5.437 | 14,998,669 | +0.02(+0.45%) |
Jul 15, 2015 | 5.462 | 5.478 | 5.388 | 5.413 | 12,803,495 | -0.07(-1.19%) |
Jul 14, 2015 | 5.429 | 5.486 | 5.413 | 5.478 | 24,317,240 | +0.02(+0.30%) |
Jul 13, 2015 | 5.462 | 5.511 | 5.445 | 5.462 | 18,255,002 | +0.01(+0.15%) |
Jul 10, 2015 | 5.543 | 5.543 | 5.405 | 5.454 | 24,068,564 | +0.20(+3.88%) |
Jul 09, 2015 | 5.315 | 5.331 | 5.250 | 5.250 | 21,734,396 | +0.11(+2.06%) |
Jul 08, 2015 | 5.193 | 5.234 | 5.136 | 5.144 | 20,745,040 | -0.17(-3.22%) |
Jul 07, 2015 | 5.213 | 5.331 | 5.095 | 5.315 | 35,986,392 | +0.04(+0.77%) |
Jul 06, 2015 | 5.295 | 5.421 | 5.250 | 5.274 | 20,538,594 | -0.20(-3.71%) |
Jul 02, 2015 | 5.568 | 5.478 | 5.478 | 5.478 | 11,503,460 | -0.09(-1.61%) |
Jul 01, 2015 | 5.673 | 5.681 | 5.543 | 5.568 | 15,016,116 | -0.01(-0.15%) |
Jun 30, 2015 | 5.624 | 5.633 | 5.486 | 5.576 | 25,371,816 | -0.05(-0.87%) |
Jun 29, 2015 | 5.641 | 5.681 | 5.600 | 5.624 | 19,111,122 | -0.26(-4.43%) |
Jun 26, 2015 | 5.893 | 5.909 | 5.844 | 5.885 | 20,116,966 | -0.01(-0.14%) |
Jun 25, 2015 | 5.852 | 5.889 | 5.804 | 5.893 | 17,736,862 | +0.01(+0.14%) |
Jun 24, 2015 | 5.901 | 5.942 | 5.877 | 5.885 | 7,883,533 | -0.08(-1.36%) |
Jun 23, 2015 | 5.974 | 5.983 | 5.934 | 5.966 | 11,675,380 | +0.02(+0.41%) |
Jun 22, 2015 | 5.974 | 6.007 | 5.926 | 5.942 | 11,407,038 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.950 | 5.828 | 5.852 | 7,502,847 | -0.07(-1.10%) |
Jun 18, 2015 | 5.771 | 6.015 | 5.764 | 5.918 | 27,652,162 | +0.12(+2.11%) |
Jun 17, 2015 | 5.763 | 5.828 | 5.747 | 5.795 | 10,100,288 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.771 | 5.812 | 11,328,374 | +0.11(+1.85%) |
Jun 15, 2015 | 5.673 | 5.698 | 5.649 | 5.706 | 16,393,232 | -0.10(-1.68%) |
Jun 12, 2015 | 5.787 | 5.861 | 5.779 | 5.804 | 8,638,868 | -0.07(-1.25%) |
Jun 11, 2015 | 5.885 | 5.909 | 5.836 | 5.877 | 10,331,204 | -0.02(-0.28%) |
Jun 10, 2015 | 5.877 | 5.918 | 5.844 | 5.893 | 9,660,250 | +0.07(+1.26%) |
Jun 09, 2015 | 5.795 | 5.861 | 5.779 | 5.820 | 9,928,264 | +0.00(+0.00%) |
Jun 08, 2015 | 5.787 | 5.820 | 5.755 | 5.820 | 10,880,460 | +0.02(+0.42%) |
Jun 05, 2015 | 5.828 | 5.856 | 5.812 | 5.795 | 13,617,694 | -0.18(-3.00%) |
Jun 04, 2015 | 6.007 | 6.088 | 5.966 | 5.974 | 19,438,368 | -0.02(-0.27%) |
Jun 03, 2015 | 6.015 | 6.031 | 5.958 | 5.991 | 13,026,603 | +0.02(+0.41%) |
Jun 02, 2015 | 6.007 | 6.007 | 5.942 | 5.966 | 17,727,642 | +0.06(+0.96%) |