Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,556,848 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.461 | 5.526 | 33,004,034 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.327 | 5.502 | 47,690,560 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.302 | 63,226,060 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.930 | 64,030,528 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.862 | 5.035 | 70,154,576 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.215 | 5.220 | 39,350,968 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.387 | 43,903,176 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.528 | 5.589 | 25,633,768 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,521,764 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.663 | 28,281,496 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.733 | 5.655 | 5.699 | 22,165,722 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.694 | 28,592,416 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,661,792 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.784 | 5.672 | 5.728 | 44,916,692 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.798 | 5.491 | 5.757 | 68,387,536 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.563 | 145,111,808 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.007 | 4.869 | 4.951 | 67,562,360 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.057 | 4.971 | 4.982 | 24,228,452 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.876 | 4.932 | 26,855,792 | +0.02(+0.39%) |
Aug 03, 2015 | 4.869 | 4.917 | 4.806 | 4.912 | 41,009,460 | +0.08(+1.70%) |
Jul 31, 2015 | 4.866 | 4.869 | 4.801 | 4.830 | 22,549,660 | -0.02(-0.35%) |
Jul 30, 2015 | 4.823 | 4.895 | 4.823 | 4.847 | 19,638,714 | +0.01(+0.25%) |
Jul 29, 2015 | 4.767 | 4.873 | 4.748 | 4.835 | 24,023,124 | +0.06(+1.22%) |
Jul 28, 2015 | 4.687 | 4.808 | 4.639 | 4.777 | 20,478,268 | +0.10(+2.18%) |
Jul 27, 2015 | 4.660 | 4.728 | 4.622 | 4.675 | 19,870,194 | -0.03(-0.57%) |
Jul 24, 2015 | 4.791 | 4.796 | 4.682 | 4.702 | 19,500,836 | -0.06(-1.17%) |
Jul 23, 2015 | 4.709 | 4.827 | 4.699 | 4.757 | 17,546,138 | +0.06(+1.26%) |
Jul 22, 2015 | 4.757 | 4.757 | 4.641 | 4.698 | 36,810,696 | -0.09(-1.95%) |
Jul 21, 2015 | 4.760 | 4.859 | 4.760 | 4.791 | 15,460,728 | +0.02(+0.46%) |
Jul 20, 2015 | 4.859 | 4.878 | 4.757 | 4.769 | 19,455,646 | -0.09(-1.84%) |
Jul 17, 2015 | 4.871 | 4.876 | 4.796 | 4.859 | 22,756,588 | -0.03(-0.59%) |
Jul 16, 2015 | 4.810 | 4.888 | 4.794 | 4.888 | 29,212,600 | +0.11(+2.23%) |
Jul 15, 2015 | 4.803 | 4.835 | 4.738 | 4.781 | 27,436,690 | -0.03(-0.70%) |
Jul 14, 2015 | 4.820 | 4.824 | 4.752 | 4.815 | 25,735,230 | +0.00(+0.05%) |
Jul 13, 2015 | 4.830 | 4.840 | 4.780 | 4.813 | 21,940,730 | +0.03(+0.66%) |
Jul 10, 2015 | 4.760 | 4.825 | 4.748 | 4.781 | 22,378,266 | +0.08(+1.75%) |
Jul 09, 2015 | 4.832 | 4.854 | 4.670 | 4.699 | 36,926,252 | -0.06(-1.22%) |
Jul 08, 2015 | 4.764 | 4.794 | 4.718 | 4.757 | 34,334,492 | -0.03(-0.71%) |
Jul 07, 2015 | 4.854 | 4.873 | 4.639 | 4.791 | 61,364,700 | -0.09(-1.88%) |
Jul 06, 2015 | 4.902 | 4.970 | 4.846 | 4.883 | 22,177,916 | -0.06(-1.22%) |
Jul 02, 2015 | 4.936 | 4.944 | 4.944 | 4.944 | 15,052,214 | +0.00(+0.10%) |
Jul 01, 2015 | 4.990 | 5.060 | 4.895 | 4.939 | 31,280,820 | +0.07(+1.44%) |
Jun 30, 2015 | 4.900 | 4.922 | 4.835 | 4.869 | 32,622,660 | -0.00(-0.05%) |
Jun 29, 2015 | 4.963 | 5.014 | 4.864 | 4.871 | 40,451,080 | -0.15(-2.99%) |
Jun 26, 2015 | 5.084 | 5.125 | 4.999 | 5.021 | 43,504,716 | -0.10(-2.03%) |
Jun 25, 2015 | 5.086 | 5.157 | 5.086 | 5.125 | 36,186,888 | +0.04(+0.76%) |
Jun 24, 2015 | 5.130 | 5.157 | 5.062 | 5.086 | 26,163,466 | -0.05(-0.99%) |
Jun 23, 2015 | 5.283 | 5.319 | 5.096 | 5.137 | 42,756,480 | -0.13(-2.55%) |
Jun 22, 2015 | 5.304 | 5.333 | 5.193 | 5.272 | 53,095,308 | -0.02(-0.43%) |
Jun 19, 2015 | 5.312 | 5.333 | 5.246 | 5.295 | 36,726,672 | -0.02(-0.32%) |
Jun 18, 2015 | 5.268 | 5.346 | 5.254 | 5.312 | 30,917,696 | +0.09(+1.67%) |
Jun 17, 2015 | 5.162 | 5.254 | 5.149 | 5.224 | 24,116,124 | +0.06(+1.17%) |
Jun 16, 2015 | 5.091 | 5.171 | 5.040 | 5.164 | 26,527,572 | +0.06(+1.23%) |
Jun 15, 2015 | 5.084 | 5.124 | 5.048 | 5.101 | 31,655,346 | -0.01(-0.19%) |
Jun 12, 2015 | 5.220 | 5.251 | 5.099 | 5.111 | 33,429,390 | -0.14(-2.72%) |
Jun 11, 2015 | 5.198 | 5.290 | 5.198 | 5.254 | 29,229,144 | +0.06(+1.07%) |
Jun 10, 2015 | 5.229 | 5.263 | 5.169 | 5.198 | 54,672,348 | -0.09(-1.78%) |
Jun 09, 2015 | 5.270 | 5.331 | 5.266 | 5.292 | 26,526,040 | +0.03(+0.51%) |
Jun 08, 2015 | 5.372 | 5.408 | 5.205 | 5.266 | 35,400,236 | -0.12(-2.29%) |
Jun 05, 2015 | 5.331 | 5.413 | 5.275 | 5.389 | 32,354,768 | +0.04(+0.77%) |
Jun 04, 2015 | 5.222 | 5.365 | 5.222 | 5.348 | 33,427,742 | +0.09(+1.80%) |
Jun 03, 2015 | 5.326 | 5.367 | 5.244 | 5.254 | 25,884,604 | -0.06(-1.07%) |
Jun 02, 2015 | 5.384 | 5.413 | 5.307 | 5.310 | 23,162,104 | -0.11(-1.99%) |