Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.630 | 6.660 | 6.590 | 6.610 | 16,998 | -0.01(-0.15%) |
May 28, 2015 | 6.580 | 6.624 | 6.570 | 6.620 | 83,255 | +0.06(+0.91%) |
May 27, 2015 | 6.590 | 6.600 | 6.560 | 6.560 | 27,447 | -0.04(-0.61%) |
May 26, 2015 | 6.670 | 6.673 | 6.600 | 6.600 | 90,763 | -0.08(-1.20%) |
May 22, 2015 | 6.750 | 6.680 | 6.680 | 6.680 | 21,300 | -0.06(-0.89%) |
May 21, 2015 | 6.740 | 6.760 | 6.740 | 6.740 | 46,241 | +0.02(+0.30%) |
May 20, 2015 | 6.710 | 6.740 | 6.690 | 6.720 | 49,673 | -0.02(-0.30%) |
May 19, 2015 | 6.780 | 6.780 | 6.720 | 6.740 | 64,592 | -0.09(-1.32%) |
May 18, 2015 | 6.840 | 6.840 | 6.810 | 6.830 | 25,411 | +0.04(+0.59%) |
May 15, 2015 | 6.820 | 6.840 | 6.770 | 6.790 | 138,079 | -0.02(-0.29%) |
May 14, 2015 | 6.710 | 6.830 | 6.710 | 6.810 | 220,382 | +0.13(+1.95%) |
May 13, 2015 | 6.700 | 6.720 | 6.650 | 6.680 | 40,510 | -0.01(-0.15%) |
May 12, 2015 | 6.680 | 6.740 | 6.680 | 6.690 | 43,206 | -0.01(-0.15%) |
May 11, 2015 | 6.740 | 6.740 | 6.700 | 6.700 | 39,584 | -0.02(-0.30%) |
May 08, 2015 | 6.670 | 6.733 | 6.670 | 6.720 | 91,320 | +0.07(+1.05%) |
May 07, 2015 | 6.700 | 6.700 | 6.650 | 6.650 | 20,776 | -0.06(-0.89%) |
May 06, 2015 | 6.710 | 6.750 | 6.690 | 6.710 | 47,589 | +0.03(+0.45%) |
May 05, 2015 | 6.660 | 6.700 | 6.660 | 6.680 | 28,279 | -0.01(-0.15%) |
May 04, 2015 | 6.650 | 6.700 | 6.650 | 6.690 | 274,964 | -0.01(-0.15%) |
May 01, 2015 | 6.720 | 6.750 | 6.650 | 6.700 | 48,529 | -0.04(-0.59%) |
Apr 30, 2015 | 6.770 | 6.780 | 6.710 | 6.740 | 142,835 | -0.01(-0.15%) |
Apr 29, 2015 | 6.700 | 6.770 | 6.700 | 6.750 | 32,163 | +0.06(+0.90%) |
Apr 28, 2015 | 6.720 | 6.730 | 6.680 | 6.690 | 70,149 | +0.00(+0.00%) |
Apr 27, 2015 | 6.750 | 6.750 | 6.680 | 6.690 | 37,888 | -0.06(-0.89%) |
Apr 24, 2015 | 6.760 | 6.770 | 6.730 | 6.750 | 27,204 | -0.03(-0.44%) |
Apr 23, 2015 | 6.720 | 6.800 | 6.720 | 6.780 | 95,231 | +0.09(+1.35%) |
Apr 22, 2015 | 6.690 | 6.718 | 6.670 | 6.690 | 55,858 | -0.01(-0.13%) |
Apr 21, 2015 | 6.680 | 6.710 | 6.670 | 6.699 | 28,739 | -0.00(-0.01%) |
Apr 20, 2015 | 6.700 | 6.720 | 6.690 | 6.700 | 63,637 | -0.01(-0.15%) |
Apr 17, 2015 | 6.720 | 6.760 | 6.710 | 6.710 | 33,872 | -0.02(-0.30%) |
Apr 16, 2015 | 6.720 | 6.750 | 6.700 | 6.730 | 47,747 | +0.01(+0.15%) |
Apr 15, 2015 | 6.720 | 6.770 | 6.720 | 6.720 | 26,723 | +0.00(+0.00%) |
Apr 14, 2015 | 6.720 | 6.750 | 6.710 | 6.720 | 27,136 | +0.01(+0.15%) |
Apr 13, 2015 | 6.760 | 6.760 | 6.710 | 6.710 | 63,807 | -0.10(-1.47%) |
Apr 10, 2015 | 6.780 | 6.810 | 6.770 | 6.810 | 24,910 | +0.01(+0.15%) |
Apr 09, 2015 | 6.820 | 6.840 | 6.790 | 6.800 | 62,355 | -0.05(-0.73%) |
Apr 08, 2015 | 6.860 | 6.870 | 6.850 | 6.850 | 22,934 | -0.02(-0.29%) |
Apr 07, 2015 | 6.860 | 6.889 | 6.850 | 6.870 | 51,975 | +0.01(+0.15%) |
Apr 06, 2015 | 6.920 | 6.923 | 6.860 | 6.860 | 33,669 | -0.04(-0.58%) |
Apr 02, 2015 | 6.870 | 6.900 | 6.900 | 6.900 | 119,100 | +0.07(+1.02%) |
Apr 01, 2015 | 6.790 | 6.850 | 6.760 | 6.830 | 59,416 | +0.06(+0.89%) |
Mar 31, 2015 | 6.860 | 6.878 | 6.770 | 6.770 | 95,549 | -0.09(-1.31%) |
Mar 30, 2015 | 6.840 | 6.900 | 6.840 | 6.860 | 23,754 | +0.03(+0.44%) |
Mar 27, 2015 | 6.820 | 6.845 | 6.820 | 6.830 | 28,000 | -0.01(-0.15%) |
Mar 26, 2015 | 6.910 | 6.910 | 6.840 | 6.840 | 94,239 | -0.07(-1.01%) |
Mar 25, 2015 | 6.920 | 6.940 | 6.910 | 6.910 | 69,818 | -0.03(-0.43%) |
Mar 24, 2015 | 6.930 | 6.960 | 6.920 | 6.940 | 86,520 | -0.01(-0.14%) |
Mar 23, 2015 | 6.920 | 6.970 | 6.920 | 6.950 | 67,491 | +0.09(+1.31%) |
Mar 20, 2015 | 6.790 | 6.880 | 6.790 | 6.860 | 267,230 | +0.09(+1.33%) |
Mar 19, 2015 | 6.790 | 6.800 | 6.750 | 6.770 | 92,683 | -0.04(-0.59%) |
Mar 18, 2015 | 6.730 | 6.810 | 6.670 | 6.810 | 117,843 | +0.13(+1.95%) |
Mar 17, 2015 | 6.720 | 6.740 | 6.680 | 6.680 | 47,999 | -0.09(-1.33%) |
Mar 16, 2015 | 6.730 | 6.770 | 6.710 | 6.770 | 37,605 | +0.06(+0.89%) |
Mar 13, 2015 | 6.790 | 6.805 | 6.710 | 6.710 | 131,122 | -0.09(-1.32%) |
Mar 12, 2015 | 6.810 | 6.820 | 6.770 | 6.800 | 57,905 | -0.03(-0.44%) |
Mar 11, 2015 | 6.820 | 6.855 | 6.800 | 6.830 | 96,797 | +0.03(+0.44%) |
Mar 10, 2015 | 6.830 | 6.830 | 6.780 | 6.800 | 74,697 | -0.03(-0.44%) |
Mar 09, 2015 | 6.840 | 6.850 | 6.830 | 6.830 | 21,051 | +0.02(+0.29%) |
Mar 06, 2015 | 6.820 | 6.830 | 6.802 | 6.810 | 38,729 | -0.05(-0.73%) |
Mar 05, 2015 | 6.930 | 6.930 | 6.850 | 6.860 | 51,678 | -0.04(-0.65%) |
Mar 04, 2015 | 6.910 | 6.920 | 6.880 | 6.905 | 53,667 | -0.04(-0.50%) |
Mar 03, 2015 | 6.950 | 6.970 | 6.910 | 6.940 | 74,329 | -0.03(-0.43%) |