Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.987 | 7.002 | 6.957 | 6.992 | 30,874 | +0.00(+0.00%) |
May 28, 2015 | 6.936 | 6.992 | 6.901 | 6.992 | 29,044 | +0.07(+1.04%) |
May 27, 2015 | 6.936 | 6.936 | 6.881 | 6.920 | 12,744 | +0.05(+0.72%) |
May 26, 2015 | 6.906 | 6.906 | 6.871 | 6.871 | 10,147 | -0.06(-0.88%) |
May 22, 2015 | 7.022 | 6.931 | 6.931 | 6.931 | 13,054 | -0.12(-1.72%) |
May 21, 2015 | 7.037 | 7.058 | 7.027 | 7.053 | 22,934 | +0.02(+0.22%) |
May 20, 2015 | 7.073 | 7.073 | 7.007 | 7.037 | 9,484 | +0.01(+0.14%) |
May 19, 2015 | 7.032 | 7.032 | 7.027 | 7.027 | 2,025 | -0.01(-0.07%) |
May 18, 2015 | 7.042 | 7.042 | 7.012 | 7.032 | 21,805 | -0.00(-0.00%) |
May 15, 2015 | 6.901 | 7.058 | 6.901 | 7.033 | 6,998 | +0.09(+1.31%) |
May 14, 2015 | 6.901 | 6.941 | 6.896 | 6.941 | 12,817 | +0.05(+0.73%) |
May 13, 2015 | 6.886 | 6.891 | 6.860 | 6.891 | 13,131 | +0.03(+0.44%) |
May 12, 2015 | 6.800 | 6.881 | 6.800 | 6.860 | 8,827 | -0.03(-0.37%) |
May 11, 2015 | 6.845 | 6.911 | 6.845 | 6.886 | 14,431 | -0.03(-0.37%) |
May 08, 2015 | 6.876 | 6.911 | 6.871 | 6.911 | 10,089 | +0.09(+1.33%) |
May 07, 2015 | 6.781 | 6.835 | 6.775 | 6.820 | 9,814 | +0.03(+0.45%) |
May 06, 2015 | 6.891 | 6.891 | 6.790 | 6.790 | 11,146 | +0.01(+0.15%) |
May 05, 2015 | 6.780 | 6.795 | 6.775 | 6.780 | 5,336 | -0.02(-0.30%) |
May 04, 2015 | 6.936 | 6.936 | 6.795 | 6.800 | 6,820 | -0.03(-0.37%) |
May 01, 2015 | 6.719 | 6.845 | 6.719 | 6.825 | 27,371 | +0.04(+0.64%) |
Apr 30, 2015 | 6.810 | 6.810 | 6.764 | 6.782 | 10,287 | -0.03(-0.42%) |
Apr 29, 2015 | 6.830 | 6.830 | 6.810 | 6.810 | 13,721 | -0.10(-1.39%) |
Apr 28, 2015 | 6.911 | 6.911 | 6.845 | 6.906 | 46,678 | -0.00(-0.00%) |
Apr 27, 2015 | 6.876 | 6.927 | 6.835 | 6.906 | 14,710 | +0.08(+1.11%) |
Apr 24, 2015 | 6.825 | 6.830 | 6.780 | 6.830 | 26,784 | +0.01(+0.15%) |
Apr 23, 2015 | 6.755 | 6.830 | 6.755 | 6.820 | 21,016 | +0.02(+0.22%) |
Apr 22, 2015 | 6.764 | 6.805 | 6.731 | 6.805 | 19,920 | +0.08(+1.13%) |
Apr 21, 2015 | 6.780 | 6.780 | 6.729 | 6.729 | 16,223 | -0.02(-0.30%) |
Apr 20, 2015 | 6.724 | 6.759 | 6.724 | 6.749 | 22,934 | +0.03(+0.38%) |
Apr 17, 2015 | 6.739 | 6.749 | 6.724 | 6.724 | 8,054 | -0.05(-0.67%) |
Apr 16, 2015 | 6.759 | 6.769 | 6.739 | 6.769 | 10,481 | +0.04(+0.60%) |
Apr 15, 2015 | 6.719 | 6.775 | 6.694 | 6.729 | 39,039 | +0.03(+0.45%) |
Apr 14, 2015 | 6.694 | 6.699 | 6.689 | 6.699 | 3,174 | +0.03(+0.38%) |
Apr 13, 2015 | 6.697 | 6.697 | 6.638 | 6.673 | 19,776 | +0.01(+0.15%) |
Apr 10, 2015 | 6.663 | 6.689 | 6.663 | 6.663 | 6,367 | -0.03(-0.45%) |
Apr 09, 2015 | 6.719 | 6.719 | 6.684 | 6.694 | 10,718 | -0.01(-0.08%) |
Apr 08, 2015 | 6.754 | 6.754 | 6.678 | 6.699 | 6,610 | -0.01(-0.08%) |
Apr 07, 2015 | 6.754 | 6.754 | 6.699 | 6.704 | 12,368 | +0.00(+0.00%) |
Apr 06, 2015 | 6.618 | 6.739 | 6.618 | 6.704 | 21,945 | +0.08(+1.22%) |
Apr 02, 2015 | 6.582 | 6.623 | 6.623 | 6.623 | 17,208 | +0.06(+0.92%) |
Apr 01, 2015 | 6.608 | 6.608 | 6.547 | 6.562 | 10,293 | -0.03(-0.46%) |
Mar 31, 2015 | 6.572 | 6.709 | 6.517 | 6.593 | 47,853 | -0.06(-0.84%) |
Mar 30, 2015 | 6.653 | 6.653 | 6.603 | 6.648 | 15,092 | +0.02(+0.23%) |
Mar 27, 2015 | 6.608 | 6.633 | 6.598 | 6.633 | 2,618 | +0.03(+0.38%) |
Mar 26, 2015 | 6.663 | 6.663 | 6.593 | 6.608 | 12,002 | -0.05(-0.76%) |
Mar 25, 2015 | 6.673 | 6.719 | 6.648 | 6.658 | 7,886 | -0.02(-0.23%) |
Mar 24, 2015 | 6.684 | 6.689 | 6.668 | 6.673 | 3,789 | -0.02(-0.23%) |
Mar 23, 2015 | 6.694 | 6.714 | 6.684 | 6.689 | 17,426 | +0.05(+0.76%) |
Mar 20, 2015 | 6.542 | 6.665 | 6.542 | 6.638 | 13,066 | +0.13(+2.02%) |
Mar 19, 2015 | 6.537 | 6.542 | 6.471 | 6.507 | 30,500 | -0.00(-0.05%) |
Mar 18, 2015 | 6.416 | 6.559 | 6.411 | 6.510 | 49,513 | +0.10(+1.54%) |
Mar 17, 2015 | 6.480 | 6.507 | 6.396 | 6.411 | 30,135 | -0.13(-2.04%) |
Mar 16, 2015 | 6.559 | 6.594 | 6.530 | 6.545 | 17,646 | +0.01(+0.23%) |
Mar 13, 2015 | 6.550 | 6.550 | 6.478 | 6.530 | 11,175 | -0.01(-0.23%) |
Mar 12, 2015 | 6.421 | 6.545 | 6.421 | 6.545 | 17,484 | +0.12(+1.85%) |
Mar 11, 2015 | 6.465 | 6.465 | 6.426 | 6.426 | 4,847 | -0.00(-0.08%) |
Mar 10, 2015 | 6.460 | 6.475 | 6.431 | 6.431 | 4,991 | -0.09(-1.44%) |
Mar 09, 2015 | 6.545 | 6.584 | 6.495 | 6.525 | 18,367 | +0.00(+0.00%) |
Mar 06, 2015 | 6.609 | 6.609 | 6.500 | 6.525 | 7,271 | -0.10(-1.57%) |
Mar 05, 2015 | 6.688 | 6.688 | 6.594 | 6.629 | 29,959 | +0.03(+0.53%) |
Mar 04, 2015 | 6.545 | 6.594 | 6.520 | 6.594 | 5,357 | +0.02(+0.38%) |
Mar 03, 2015 | 6.619 | 6.624 | 6.569 | 6.569 | 18,426 | -0.04(-0.67%) |