Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.494 | 6.542 | 6.490 | 6.536 | 161,178 | +0.04(+0.64%) |
Jul 30, 2015 | 6.494 | 6.518 | 6.488 | 6.494 | 155,411 | -0.01(-0.18%) |
Jul 29, 2015 | 6.506 | 6.524 | 6.465 | 6.506 | 135,614 | -0.00(-0.02%) |
Jul 28, 2015 | 6.518 | 6.524 | 6.500 | 6.507 | 96,639 | -0.02(-0.26%) |
Jul 27, 2015 | 6.518 | 6.536 | 6.512 | 6.524 | 122,260 | -0.01(-0.09%) |
Jul 24, 2015 | 6.584 | 6.607 | 6.524 | 6.530 | 99,346 | -0.07(-1.08%) |
Jul 23, 2015 | 6.637 | 6.637 | 6.572 | 6.601 | 124,861 | -0.04(-0.54%) |
Jul 22, 2015 | 6.643 | 6.643 | 6.607 | 6.637 | 112,643 | +0.00(+0.00%) |
Jul 21, 2015 | 6.631 | 6.643 | 6.619 | 6.637 | 107,172 | +0.01(+0.09%) |
Jul 20, 2015 | 6.667 | 6.673 | 6.613 | 6.631 | 164,715 | -0.03(-0.45%) |
Jul 17, 2015 | 6.649 | 6.671 | 6.649 | 6.661 | 83,746 | +0.00(+0.00%) |
Jul 16, 2015 | 6.619 | 6.667 | 6.613 | 6.661 | 55,498 | +0.05(+0.72%) |
Jul 15, 2015 | 6.595 | 6.619 | 6.595 | 6.613 | 125,083 | +0.02(+0.27%) |
Jul 14, 2015 | 6.590 | 6.613 | 6.590 | 6.595 | 94,279 | -0.01(-0.09%) |
Jul 13, 2015 | 6.631 | 6.631 | 6.601 | 6.601 | 114,891 | -0.04(-0.60%) |
Jul 10, 2015 | 6.665 | 6.665 | 6.623 | 6.641 | 169,304 | -0.04(-0.64%) |
Jul 09, 2015 | 6.700 | 6.704 | 6.665 | 6.684 | 221,496 | -0.02(-0.25%) |
Jul 08, 2015 | 6.712 | 6.718 | 6.700 | 6.700 | 132,555 | -0.01(-0.18%) |
Jul 07, 2015 | 6.700 | 6.730 | 6.700 | 6.712 | 254,547 | +0.01(+0.18%) |
Jul 06, 2015 | 6.677 | 6.706 | 6.673 | 6.700 | 100,774 | +0.01(+0.09%) |
Jul 02, 2015 | 6.653 | 6.694 | 6.694 | 6.694 | 110,802 | +0.04(+0.62%) |
Jul 01, 2015 | 6.629 | 6.665 | 6.617 | 6.653 | 175,316 | +0.02(+0.27%) |
Jun 30, 2015 | 6.623 | 6.659 | 6.600 | 6.635 | 125,586 | +0.01(+0.18%) |
Jun 29, 2015 | 6.617 | 6.623 | 6.599 | 6.623 | 142,075 | +0.01(+0.09%) |
Jun 26, 2015 | 6.641 | 6.641 | 6.599 | 6.617 | 126,252 | -0.02(-0.36%) |
Jun 25, 2015 | 6.635 | 6.665 | 6.635 | 6.641 | 176,136 | -0.01(-0.18%) |
Jun 24, 2015 | 6.677 | 6.677 | 6.629 | 6.653 | 180,686 | -0.02(-0.36%) |
Jun 23, 2015 | 6.653 | 6.677 | 6.635 | 6.677 | 143,316 | +0.03(+0.45%) |
Jun 22, 2015 | 6.665 | 6.671 | 6.629 | 6.647 | 138,253 | -0.03(-0.44%) |
Jun 19, 2015 | 6.617 | 6.677 | 6.617 | 6.677 | 116,778 | +0.05(+0.81%) |
Jun 18, 2015 | 6.653 | 6.659 | 6.605 | 6.623 | 113,917 | -0.04(-0.53%) |
Jun 17, 2015 | 6.623 | 6.659 | 6.615 | 6.659 | 139,849 | +0.05(+0.69%) |
Jun 16, 2015 | 6.594 | 6.623 | 6.588 | 6.613 | 138,457 | +0.03(+0.39%) |
Jun 15, 2015 | 6.594 | 6.605 | 6.576 | 6.588 | 173,398 | +0.00(+0.00%) |
Jun 12, 2015 | 6.564 | 6.599 | 6.564 | 6.588 | 127,446 | +0.02(+0.36%) |
Jun 11, 2015 | 6.528 | 6.570 | 6.528 | 6.564 | 229,316 | +0.02(+0.30%) |
Jun 10, 2015 | 6.556 | 6.556 | 6.532 | 6.544 | 194,637 | -0.02(-0.36%) |
Jun 09, 2015 | 6.615 | 6.615 | 6.568 | 6.568 | 214,747 | -0.05(-0.72%) |
Jun 08, 2015 | 6.639 | 6.639 | 6.597 | 6.615 | 199,191 | -0.03(-0.44%) |
Jun 05, 2015 | 6.680 | 6.680 | 6.633 | 6.645 | 156,506 | -0.06(-0.88%) |
Jun 04, 2015 | 6.704 | 6.710 | 6.686 | 6.704 | 134,063 | +0.00(+0.00%) |
Jun 03, 2015 | 6.733 | 6.733 | 6.692 | 6.704 | 259,165 | -0.04(-0.61%) |
Jun 02, 2015 | 6.763 | 6.763 | 6.733 | 6.745 | 148,254 | -0.01(-0.17%) |
Jun 01, 2015 | 6.769 | 6.769 | 6.751 | 6.757 | 154,842 | -0.01(-0.09%) |
May 29, 2015 | 6.757 | 6.775 | 6.748 | 6.763 | 129,151 | +0.02(+0.26%) |
May 28, 2015 | 6.727 | 6.757 | 6.727 | 6.745 | 154,461 | +0.02(+0.26%) |
May 27, 2015 | 6.727 | 6.757 | 6.716 | 6.727 | 159,927 | +0.02(+0.35%) |
May 26, 2015 | 6.698 | 6.715 | 6.692 | 6.704 | 88,080 | +0.00(+0.00%) |
May 22, 2015 | 6.710 | 6.704 | 6.704 | 6.704 | 134,821 | -0.01(-0.18%) |
May 21, 2015 | 6.739 | 6.739 | 6.715 | 6.715 | 278,392 | -0.02(-0.35%) |
May 20, 2015 | 6.715 | 6.751 | 6.704 | 6.739 | 102,687 | +0.02(+0.35%) |
May 19, 2015 | 6.739 | 6.739 | 6.698 | 6.715 | 126,713 | -0.02(-0.35%) |
May 18, 2015 | 6.757 | 6.757 | 6.733 | 6.739 | 103,599 | -0.01(-0.18%) |
May 15, 2015 | 6.733 | 6.775 | 6.727 | 6.751 | 149,647 | +0.02(+0.35%) |
May 14, 2015 | 6.727 | 6.745 | 6.704 | 6.727 | 129,347 | +0.00(+0.00%) |
May 13, 2015 | 6.745 | 6.763 | 6.715 | 6.727 | 138,541 | +0.01(+0.12%) |
May 12, 2015 | 6.696 | 6.719 | 6.688 | 6.719 | 110,984 | +0.03(+0.44%) |
May 11, 2015 | 6.713 | 6.719 | 6.666 | 6.690 | 116,665 | -0.03(-0.44%) |
May 08, 2015 | 6.719 | 6.761 | 6.708 | 6.719 | 116,317 | +0.00(+0.00%) |
May 07, 2015 | 6.737 | 6.749 | 6.719 | 6.719 | 118,090 | -0.02(-0.35%) |
May 06, 2015 | 6.784 | 6.784 | 6.719 | 6.743 | 323,635 | -0.03(-0.44%) |
May 05, 2015 | 6.784 | 6.784 | 6.761 | 6.772 | 189,615 | -0.01(-0.09%) |
May 04, 2015 | 6.796 | 6.797 | 6.761 | 6.778 | 346,434 | -0.03(-0.43%) |