Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.460 | 6.470 | 6.435 | 6.460 | 290,031 | +0.02(+0.31%) |
May 28, 2015 | 6.420 | 6.450 | 6.365 | 6.440 | 351,687 | +0.02(+0.31%) |
May 27, 2015 | 6.400 | 6.440 | 6.390 | 6.420 | 243,661 | -0.02(-0.31%) |
May 26, 2015 | 6.440 | 6.480 | 6.410 | 6.440 | 343,302 | -0.09(-1.38%) |
May 22, 2015 | 6.580 | 6.530 | 6.530 | 6.530 | 1,263,100 | -0.06(-0.91%) |
May 21, 2015 | 6.600 | 6.630 | 6.590 | 6.590 | 301,331 | -0.01(-0.15%) |
May 20, 2015 | 6.650 | 6.670 | 6.590 | 6.600 | 240,952 | -0.04(-0.60%) |
May 19, 2015 | 6.700 | 6.730 | 6.520 | 6.640 | 591,921 | -0.16(-2.35%) |
May 18, 2015 | 6.780 | 6.820 | 6.750 | 6.800 | 258,672 | +0.07(+1.04%) |
May 15, 2015 | 6.720 | 6.750 | 6.710 | 6.730 | 251,839 | +0.04(+0.60%) |
May 14, 2015 | 6.710 | 6.750 | 6.667 | 6.690 | 343,657 | +0.12(+1.83%) |
May 13, 2015 | 6.560 | 6.620 | 6.535 | 6.570 | 416,981 | +0.21(+3.30%) |
May 12, 2015 | 6.300 | 6.370 | 6.295 | 6.360 | 292,180 | +0.10(+1.60%) |
May 11, 2015 | 6.350 | 6.370 | 6.250 | 6.260 | 153,007 | -0.09(-1.42%) |
May 08, 2015 | 6.360 | 6.360 | 6.293 | 6.350 | 225,092 | +0.06(+0.95%) |
May 07, 2015 | 6.330 | 6.340 | 6.273 | 6.290 | 125,603 | -0.04(-0.63%) |
May 06, 2015 | 6.410 | 6.433 | 6.320 | 6.330 | 430,033 | -0.05(-0.78%) |
May 05, 2015 | 6.440 | 6.447 | 6.370 | 6.380 | 408,638 | +0.04(+0.63%) |
May 04, 2015 | 6.450 | 6.450 | 6.320 | 6.340 | 293,697 | +0.10(+1.60%) |
May 01, 2015 | 6.220 | 6.260 | 6.180 | 6.240 | 322,824 | -0.01(-0.16%) |
Apr 30, 2015 | 6.260 | 6.270 | 6.180 | 6.250 | 865,404 | -0.19(-2.95%) |
Apr 29, 2015 | 6.500 | 6.540 | 6.440 | 6.440 | 423,762 | -0.05(-0.77%) |
Apr 28, 2015 | 6.420 | 6.510 | 6.420 | 6.490 | 271,133 | +0.08(+1.25%) |
Apr 27, 2015 | 6.260 | 6.445 | 6.245 | 6.410 | 322,719 | +0.26(+4.23%) |
Apr 24, 2015 | 6.150 | 6.170 | 6.109 | 6.150 | 394,946 | -0.05(-0.81%) |
Apr 23, 2015 | 6.180 | 6.210 | 6.160 | 6.200 | 246,877 | +0.03(+0.49%) |
Apr 22, 2015 | 6.240 | 6.247 | 6.160 | 6.170 | 291,582 | -0.08(-1.28%) |
Apr 21, 2015 | 6.260 | 6.300 | 6.226 | 6.250 | 185,743 | +0.01(+0.16%) |
Apr 20, 2015 | 6.250 | 6.260 | 6.200 | 6.240 | 421,824 | -0.08(-1.27%) |
Apr 17, 2015 | 6.320 | 6.345 | 6.310 | 6.320 | 201,445 | +0.01(+0.16%) |
Apr 16, 2015 | 6.380 | 6.380 | 6.270 | 6.310 | 110,871 | -0.02(-0.32%) |
Apr 15, 2015 | 6.270 | 6.369 | 6.270 | 6.330 | 255,271 | +0.03(+0.48%) |
Apr 14, 2015 | 6.310 | 6.370 | 6.270 | 6.300 | 531,240 | -0.02(-0.32%) |
Apr 13, 2015 | 6.370 | 6.380 | 6.320 | 6.320 | 325,494 | -0.11(-1.71%) |
Apr 10, 2015 | 6.490 | 6.500 | 6.410 | 6.430 | 234,586 | +0.09(+1.42%) |
Apr 09, 2015 | 6.350 | 6.380 | 6.310 | 6.340 | 237,005 | -0.11(-1.71%) |
Apr 08, 2015 | 6.570 | 6.570 | 6.420 | 6.450 | 393,576 | -0.15(-2.27%) |
Apr 07, 2015 | 6.540 | 6.600 | 6.520 | 6.600 | 415,801 | +0.00(+0.00%) |
Apr 06, 2015 | 6.670 | 6.716 | 6.580 | 6.600 | 204,446 | +0.11(+1.69%) |
Apr 02, 2015 | 6.510 | 6.490 | 6.490 | 6.490 | 208,200 | -0.08(-1.22%) |
Apr 01, 2015 | 6.490 | 6.630 | 6.480 | 6.570 | 425,300 | +0.10(+1.55%) |
Mar 31, 2015 | 6.480 | 6.550 | 6.440 | 6.470 | 228,535 | -0.03(-0.46%) |
Mar 30, 2015 | 6.600 | 6.600 | 6.470 | 6.500 | 694,230 | -0.17(-2.55%) |
Mar 27, 2015 | 6.720 | 6.720 | 6.630 | 6.670 | 129,234 | -0.04(-0.60%) |
Mar 26, 2015 | 6.700 | 6.730 | 6.670 | 6.710 | 218,431 | +0.06(+0.90%) |
Mar 25, 2015 | 6.690 | 6.700 | 6.640 | 6.650 | 141,507 | +0.01(+0.15%) |
Mar 24, 2015 | 6.650 | 6.660 | 6.590 | 6.640 | 313,539 | -0.04(-0.60%) |
Mar 23, 2015 | 6.580 | 6.690 | 6.574 | 6.680 | 266,627 | +0.13(+1.98%) |
Mar 20, 2015 | 6.400 | 6.610 | 6.380 | 6.550 | 346,196 | +0.23(+3.64%) |
Mar 19, 2015 | 6.250 | 6.350 | 6.240 | 6.320 | 161,705 | +0.02(+0.32%) |
Mar 18, 2015 | 6.090 | 6.320 | 6.070 | 6.300 | 405,372 | +0.18(+2.94%) |
Mar 17, 2015 | 6.070 | 6.180 | 6.060 | 6.120 | 187,560 | -0.03(-0.49%) |
Mar 16, 2015 | 6.200 | 6.200 | 6.111 | 6.150 | 177,443 | +0.02(+0.33%) |
Mar 13, 2015 | 6.150 | 6.170 | 6.120 | 6.130 | 198,666 | -0.02(-0.33%) |
Mar 12, 2015 | 6.170 | 6.190 | 6.130 | 6.150 | 217,920 | +0.02(+0.33%) |
Mar 11, 2015 | 6.170 | 6.180 | 6.050 | 6.130 | 445,546 | -0.06(-0.97%) |
Mar 10, 2015 | 6.230 | 6.250 | 6.160 | 6.190 | 280,663 | -0.03(-0.48%) |
Mar 09, 2015 | 6.250 | 6.270 | 6.210 | 6.220 | 399,719 | -0.03(-0.48%) |
Mar 06, 2015 | 6.300 | 6.320 | 6.240 | 6.250 | 598,517 | -0.16(-2.50%) |
Mar 05, 2015 | 6.470 | 6.499 | 6.400 | 6.410 | 428,270 | -0.05(-0.77%) |
Mar 04, 2015 | 6.510 | 6.490 | 6.430 | 6.460 | 296,140 | -0.03(-0.46%) |
Mar 03, 2015 | 6.570 | 6.610 | 6.490 | 6.490 | 226,773 | -0.06(-0.92%) |