Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.964 | 4.973 | 4.870 | 4.904 | 55,848,040 | -0.02(-0.31%) |
Jul 30, 2015 | 4.817 | 4.943 | 4.730 | 4.919 | 70,183,240 | +0.07(+1.39%) |
Jul 29, 2015 | 4.826 | 4.882 | 4.772 | 4.852 | 62,332,972 | +0.05(+1.12%) |
Jul 28, 2015 | 4.741 | 4.824 | 4.626 | 4.798 | 79,661,320 | +0.12(+2.64%) |
Jul 27, 2015 | 4.713 | 4.775 | 4.645 | 4.675 | 61,777,444 | -0.12(-2.57%) |
Jul 24, 2015 | 5.016 | 5.027 | 4.774 | 4.798 | 54,533,816 | -0.14(-2.84%) |
Jul 23, 2015 | 5.013 | 5.059 | 4.901 | 4.938 | 49,540,540 | -0.06(-1.20%) |
Jul 22, 2015 | 4.935 | 5.070 | 4.935 | 4.998 | 55,442,460 | -0.17(-3.28%) |
Jul 21, 2015 | 5.190 | 5.211 | 5.127 | 5.168 | 44,612,392 | -0.01(-0.27%) |
Jul 20, 2015 | 5.167 | 5.238 | 5.114 | 5.182 | 49,094,268 | +0.06(+1.12%) |
Jul 17, 2015 | 5.029 | 5.125 | 5.007 | 5.125 | 73,411,352 | +0.22(+4.57%) |
Jul 16, 2015 | 4.830 | 4.914 | 4.801 | 4.901 | 71,501,200 | +0.18(+3.91%) |
Jul 15, 2015 | 4.721 | 4.767 | 4.673 | 4.716 | 60,951,088 | +0.02(+0.48%) |
Jul 14, 2015 | 4.628 | 4.735 | 4.620 | 4.694 | 52,309,964 | +0.09(+2.01%) |
Jul 13, 2015 | 4.488 | 4.619 | 4.488 | 4.602 | 53,606,952 | +0.22(+5.11%) |
Jul 10, 2015 | 4.344 | 4.425 | 4.307 | 4.378 | 63,132,508 | +0.19(+4.65%) |
Jul 09, 2015 | 4.365 | 4.369 | 4.183 | 4.183 | 64,029,716 | -0.01(-0.29%) |
Jul 08, 2015 | 4.329 | 4.346 | 4.170 | 4.196 | 94,630,496 | -0.22(-5.01%) |
Jul 07, 2015 | 4.407 | 4.438 | 4.166 | 4.417 | 128,214,592 | +0.02(+0.51%) |
Jul 06, 2015 | 4.340 | 4.468 | 4.312 | 4.395 | 67,348,720 | -0.04(-0.84%) |
Jul 02, 2015 | 4.455 | 4.432 | 4.432 | 4.432 | 54,048,060 | +0.02(+0.38%) |
Jul 01, 2015 | 4.444 | 4.472 | 4.360 | 4.415 | 72,514,576 | +0.09(+2.05%) |
Jun 30, 2015 | 4.367 | 4.395 | 4.279 | 4.327 | 90,537,312 | +0.05(+1.14%) |
Jun 29, 2015 | 4.441 | 4.523 | 4.269 | 4.278 | 140,173,664 | -0.33(-7.07%) |
Jun 26, 2015 | 4.686 | 4.720 | 4.546 | 4.603 | 67,559,288 | -0.09(-1.86%) |
Jun 25, 2015 | 4.774 | 4.789 | 4.668 | 4.690 | 43,640,244 | -0.03(-0.65%) |
Jun 24, 2015 | 4.776 | 4.837 | 4.717 | 4.721 | 43,474,712 | -0.07(-1.54%) |
Jun 23, 2015 | 4.800 | 4.808 | 4.734 | 4.795 | 58,853,604 | +0.01(+0.25%) |
Jun 22, 2015 | 4.783 | 4.825 | 4.755 | 4.783 | 67,424,048 | +0.11(+2.41%) |
Jun 19, 2015 | 4.756 | 4.765 | 4.670 | 4.670 | 43,346,180 | -0.07(-1.53%) |
Jun 18, 2015 | 4.589 | 4.772 | 4.586 | 4.743 | 83,258,872 | +0.19(+4.23%) |
Jun 17, 2015 | 4.537 | 4.595 | 4.464 | 4.550 | 86,130,320 | +0.04(+0.84%) |
Jun 16, 2015 | 4.425 | 4.536 | 4.421 | 4.512 | 51,855,924 | +0.07(+1.53%) |
Jun 15, 2015 | 4.408 | 4.463 | 4.331 | 4.445 | 102,890,384 | -0.06(-1.38%) |
Jun 12, 2015 | 4.549 | 4.578 | 4.492 | 4.507 | 61,921,884 | -0.12(-2.54%) |
Jun 11, 2015 | 4.648 | 4.687 | 4.599 | 4.624 | 59,942,432 | +0.03(+0.55%) |
Jun 10, 2015 | 4.467 | 4.641 | 4.454 | 4.599 | 79,263,240 | +0.18(+3.96%) |
Jun 09, 2015 | 4.413 | 4.470 | 4.323 | 4.424 | 78,364,528 | -0.02(-0.49%) |
Jun 08, 2015 | 4.577 | 4.588 | 4.418 | 4.446 | 73,959,400 | -0.14(-3.06%) |
Jun 05, 2015 | 4.601 | 4.633 | 4.501 | 4.586 | 70,984,840 | -0.03(-0.76%) |
Jun 04, 2015 | 4.647 | 4.735 | 4.574 | 4.621 | 95,074,040 | -0.10(-2.18%) |
Jun 03, 2015 | 4.750 | 4.778 | 4.691 | 4.724 | 59,960,404 | +0.04(+0.88%) |
Jun 02, 2015 | 4.676 | 4.753 | 4.607 | 4.683 | 67,304,856 | -0.04(-0.91%) |
Jun 01, 2015 | 4.759 | 4.767 | 4.614 | 4.726 | 70,238,656 | +0.04(+0.88%) |
May 29, 2015 | 4.757 | 4.778 | 4.650 | 4.685 | 54,322,776 | -0.08(-1.69%) |
May 28, 2015 | 4.772 | 4.805 | 4.724 | 4.765 | 46,415,912 | -0.04(-0.74%) |
May 27, 2015 | 4.620 | 4.815 | 4.592 | 4.801 | 68,775,176 | +0.22(+4.81%) |
May 26, 2015 | 4.711 | 4.730 | 4.524 | 4.580 | 71,914,968 | -0.16(-3.46%) |
May 22, 2015 | 4.741 | 4.745 | 4.745 | 4.745 | 40,882,696 | -0.01(-0.27%) |
May 21, 2015 | 4.661 | 4.776 | 4.640 | 4.758 | 47,209,396 | +0.07(+1.57%) |
May 20, 2015 | 4.687 | 4.768 | 4.611 | 4.684 | 56,944,072 | +0.01(+0.17%) |
May 19, 2015 | 4.708 | 4.728 | 4.654 | 4.676 | 50,490,068 | -0.01(-0.29%) |
May 18, 2015 | 4.610 | 4.719 | 4.599 | 4.690 | 56,633,292 | +0.06(+1.23%) |
May 15, 2015 | 4.670 | 4.687 | 4.598 | 4.633 | 75,038,688 | -0.00(-0.01%) |
May 14, 2015 | 4.548 | 4.643 | 4.497 | 4.633 | 90,541,784 | +0.20(+4.43%) |
May 13, 2015 | 4.471 | 4.538 | 4.419 | 4.437 | 67,821,168 | +0.02(+0.52%) |
May 12, 2015 | 4.392 | 4.479 | 4.292 | 4.414 | 97,455,800 | -0.06(-1.29%) |
May 11, 2015 | 4.534 | 4.556 | 4.463 | 4.472 | 71,198,928 | -0.05(-1.10%) |
May 08, 2015 | 4.497 | 4.554 | 4.477 | 4.521 | 91,363,328 | +0.16(+3.66%) |
May 07, 2015 | 4.283 | 4.398 | 4.272 | 4.362 | 86,361,368 | +0.07(+1.72%) |
May 06, 2015 | 4.400 | 4.438 | 4.198 | 4.288 | 109,271,344 | -0.09(-2.14%) |
May 05, 2015 | 4.548 | 4.573 | 4.371 | 4.381 | 143,621,168 | -0.22(-4.74%) |
May 04, 2015 | 4.621 | 4.687 | 4.594 | 4.600 | 67,571,800 | +0.02(+0.35%) |