Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.935 | 4.943 | 4.842 | 4.875 | 56,177,900 | -0.01(-0.31%) |
Jul 30, 2015 | 4.789 | 4.914 | 4.703 | 4.890 | 70,597,768 | +0.07(+1.39%) |
Jul 29, 2015 | 4.798 | 4.854 | 4.744 | 4.823 | 62,701,136 | +0.05(+1.12%) |
Jul 28, 2015 | 4.714 | 4.796 | 4.599 | 4.770 | 80,131,832 | +0.12(+2.64%) |
Jul 27, 2015 | 4.685 | 4.747 | 4.618 | 4.647 | 62,142,328 | -0.12(-2.57%) |
Jul 24, 2015 | 4.986 | 4.997 | 4.746 | 4.770 | 54,855,912 | -0.14(-2.84%) |
Jul 23, 2015 | 4.983 | 5.029 | 4.873 | 4.909 | 49,833,148 | -0.06(-1.20%) |
Jul 22, 2015 | 4.907 | 5.040 | 4.906 | 4.969 | 55,769,924 | -0.17(-3.28%) |
Jul 21, 2015 | 5.160 | 5.180 | 5.097 | 5.137 | 44,875,892 | -0.01(-0.27%) |
Jul 20, 2015 | 5.137 | 5.207 | 5.084 | 5.152 | 49,384,240 | +0.06(+1.12%) |
Jul 17, 2015 | 5.000 | 5.095 | 4.977 | 5.095 | 73,844,944 | +0.22(+4.57%) |
Jul 16, 2015 | 4.802 | 4.885 | 4.773 | 4.872 | 71,923,520 | +0.18(+3.91%) |
Jul 15, 2015 | 4.693 | 4.739 | 4.645 | 4.689 | 61,311,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.600 | 4.707 | 4.593 | 4.666 | 52,618,928 | +0.09(+2.01%) |
Jul 13, 2015 | 4.462 | 4.592 | 4.462 | 4.575 | 53,923,580 | +0.22(+5.11%) |
Jul 10, 2015 | 4.319 | 4.399 | 4.281 | 4.352 | 63,505,392 | +0.19(+4.65%) |
Jul 09, 2015 | 4.339 | 4.344 | 4.159 | 4.159 | 64,407,904 | -0.01(-0.29%) |
Jul 08, 2015 | 4.304 | 4.320 | 4.146 | 4.171 | 95,189,424 | -0.22(-5.01%) |
Jul 07, 2015 | 4.381 | 4.412 | 4.141 | 4.391 | 128,971,880 | +0.02(+0.51%) |
Jul 06, 2015 | 4.315 | 4.442 | 4.286 | 4.369 | 67,746,504 | -0.04(-0.84%) |
Jul 02, 2015 | 4.429 | 4.406 | 4.406 | 4.406 | 54,367,292 | +0.02(+0.38%) |
Jul 01, 2015 | 4.418 | 4.446 | 4.335 | 4.389 | 72,942,880 | +0.09(+2.05%) |
Jun 30, 2015 | 4.341 | 4.369 | 4.254 | 4.301 | 91,072,064 | +0.05(+1.14%) |
Jun 29, 2015 | 4.415 | 4.496 | 4.244 | 4.253 | 141,001,584 | -0.32(-7.07%) |
Jun 26, 2015 | 4.659 | 4.693 | 4.519 | 4.576 | 67,958,320 | -0.09(-1.86%) |
Jun 25, 2015 | 4.746 | 4.760 | 4.641 | 4.663 | 43,898,000 | -0.03(-0.65%) |
Jun 24, 2015 | 4.748 | 4.809 | 4.689 | 4.693 | 43,731,492 | -0.07(-1.54%) |
Jun 23, 2015 | 4.771 | 4.780 | 4.706 | 4.767 | 59,201,216 | +0.01(+0.25%) |
Jun 22, 2015 | 4.755 | 4.797 | 4.727 | 4.755 | 67,822,280 | +0.11(+2.41%) |
Jun 19, 2015 | 4.728 | 4.737 | 4.643 | 4.643 | 43,602,200 | -0.07(-1.53%) |
Jun 18, 2015 | 4.562 | 4.744 | 4.559 | 4.715 | 83,750,632 | +0.19(+4.23%) |
Jun 17, 2015 | 4.511 | 4.568 | 4.438 | 4.524 | 86,639,040 | +0.04(+0.84%) |
Jun 16, 2015 | 4.399 | 4.509 | 4.395 | 4.486 | 52,162,204 | +0.07(+1.53%) |
Jun 15, 2015 | 4.382 | 4.437 | 4.306 | 4.418 | 103,498,096 | -0.06(-1.38%) |
Jun 12, 2015 | 4.522 | 4.551 | 4.465 | 4.480 | 62,287,620 | -0.12(-2.54%) |
Jun 11, 2015 | 4.621 | 4.659 | 4.572 | 4.597 | 60,296,476 | +0.03(+0.55%) |
Jun 10, 2015 | 4.441 | 4.614 | 4.428 | 4.572 | 79,731,400 | +0.17(+3.96%) |
Jun 09, 2015 | 4.387 | 4.444 | 4.298 | 4.398 | 78,827,376 | -0.02(-0.49%) |
Jun 08, 2015 | 4.550 | 4.561 | 4.392 | 4.420 | 74,396,240 | -0.14(-3.06%) |
Jun 05, 2015 | 4.574 | 4.606 | 4.475 | 4.559 | 71,404,104 | -0.03(-0.76%) |
Jun 04, 2015 | 4.619 | 4.707 | 4.547 | 4.594 | 95,635,584 | -0.10(-2.18%) |
Jun 03, 2015 | 4.722 | 4.750 | 4.664 | 4.696 | 60,314,552 | +0.04(+0.88%) |
Jun 02, 2015 | 4.649 | 4.725 | 4.580 | 4.655 | 67,702,384 | -0.04(-0.91%) |
Jun 01, 2015 | 4.731 | 4.739 | 4.587 | 4.698 | 70,653,512 | +0.04(+0.88%) |
May 29, 2015 | 4.729 | 4.750 | 4.623 | 4.657 | 54,643,628 | -0.08(-1.69%) |
May 28, 2015 | 4.744 | 4.777 | 4.696 | 4.737 | 46,690,064 | -0.04(-0.74%) |
May 27, 2015 | 4.593 | 4.787 | 4.565 | 4.773 | 69,181,392 | +0.22(+4.81%) |
May 26, 2015 | 4.683 | 4.703 | 4.497 | 4.554 | 72,339,728 | -0.16(-3.46%) |
May 22, 2015 | 4.714 | 4.717 | 4.717 | 4.717 | 41,124,168 | -0.01(-0.27%) |
May 21, 2015 | 4.634 | 4.748 | 4.613 | 4.730 | 47,488,236 | +0.07(+1.57%) |
May 20, 2015 | 4.659 | 4.740 | 4.584 | 4.657 | 57,280,408 | +0.01(+0.17%) |
May 19, 2015 | 4.680 | 4.700 | 4.627 | 4.649 | 50,788,284 | -0.01(-0.29%) |
May 18, 2015 | 4.583 | 4.691 | 4.572 | 4.662 | 56,967,792 | +0.06(+1.23%) |
May 15, 2015 | 4.642 | 4.659 | 4.571 | 4.606 | 75,481,904 | -0.00(-0.01%) |
May 14, 2015 | 4.521 | 4.615 | 4.471 | 4.606 | 91,076,560 | +0.20(+4.43%) |
May 13, 2015 | 4.445 | 4.511 | 4.393 | 4.411 | 68,221,752 | +0.02(+0.52%) |
May 12, 2015 | 4.366 | 4.452 | 4.266 | 4.388 | 98,031,416 | -0.06(-1.29%) |
May 11, 2015 | 4.507 | 4.529 | 4.437 | 4.446 | 71,619,456 | -0.05(-1.10%) |
May 08, 2015 | 4.471 | 4.527 | 4.450 | 4.495 | 91,902,952 | +0.16(+3.66%) |
May 07, 2015 | 4.258 | 4.372 | 4.247 | 4.336 | 86,871,456 | +0.07(+1.72%) |
May 06, 2015 | 4.374 | 4.412 | 4.173 | 4.263 | 109,916,744 | -0.09(-2.14%) |
May 05, 2015 | 4.521 | 4.546 | 4.345 | 4.356 | 144,469,456 | -0.22(-4.74%) |
May 04, 2015 | 4.594 | 4.659 | 4.567 | 4.573 | 67,970,912 | +0.02(+0.35%) |