Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.699 | 6.699 | 6.541 | 6.546 | 41,532 | -0.18(-2.67%) |
Jun 29, 2015 | 6.831 | 6.831 | 6.704 | 6.725 | 68,488 | -0.16(-2.30%) |
Jun 26, 2015 | 6.778 | 6.884 | 6.773 | 6.884 | 115,636 | +0.11(+1.64%) |
Jun 25, 2015 | 6.794 | 6.894 | 6.725 | 6.773 | 77,945 | -0.02(-0.31%) |
Jun 24, 2015 | 6.794 | 6.863 | 6.794 | 6.794 | 39,689 | +0.00(+0.00%) |
Jun 23, 2015 | 6.889 | 6.889 | 6.762 | 6.794 | 29,933 | -0.13(-1.91%) |
Jun 22, 2015 | 6.879 | 6.931 | 6.820 | 6.926 | 178,087 | +0.01(+0.15%) |
Jun 19, 2015 | 6.710 | 6.915 | 6.710 | 6.915 | 53,161 | +0.18(+2.66%) |
Jun 18, 2015 | 6.652 | 6.755 | 6.638 | 6.736 | 65,143 | +0.07(+1.11%) |
Jun 17, 2015 | 6.588 | 6.678 | 6.551 | 6.662 | 53,430 | +0.07(+1.12%) |
Jun 16, 2015 | 6.551 | 6.609 | 6.504 | 6.588 | 39,579 | +0.06(+0.89%) |
Jun 15, 2015 | 6.615 | 6.670 | 6.504 | 6.530 | 32,415 | -0.08(-1.28%) |
Jun 12, 2015 | 6.652 | 6.720 | 6.615 | 6.615 | 30,437 | -0.02(-0.24%) |
Jun 11, 2015 | 6.652 | 6.704 | 6.599 | 6.630 | 28,715 | +0.02(+0.32%) |
Jun 10, 2015 | 6.574 | 6.704 | 6.560 | 6.609 | 43,766 | -0.01(-0.16%) |
Jun 09, 2015 | 6.615 | 6.620 | 6.562 | 6.620 | 31,030 | +0.02(+0.24%) |
Jun 08, 2015 | 6.641 | 6.652 | 6.551 | 6.604 | 59,814 | -0.06(-0.87%) |
Jun 05, 2015 | 6.615 | 6.704 | 6.609 | 6.662 | 37,196 | +0.03(+0.40%) |
Jun 04, 2015 | 6.683 | 6.691 | 6.599 | 6.636 | 32,070 | -0.04(-0.55%) |
Jun 03, 2015 | 6.715 | 6.725 | 6.652 | 6.673 | 33,305 | +0.03(+0.40%) |
Jun 02, 2015 | 6.736 | 6.773 | 6.609 | 6.646 | 30,121 | -0.07(-1.02%) |
Jun 01, 2015 | 6.720 | 6.720 | 6.578 | 6.715 | 34,662 | +0.01(+0.08%) |
May 29, 2015 | 6.646 | 6.710 | 6.596 | 6.710 | 38,009 | +0.09(+1.36%) |
May 28, 2015 | 6.649 | 6.667 | 6.599 | 6.620 | 36,370 | +0.01(+0.08%) |
May 27, 2015 | 6.667 | 6.667 | 6.572 | 6.615 | 62,324 | -0.04(-0.56%) |
May 26, 2015 | 6.741 | 6.757 | 6.625 | 6.652 | 30,558 | -0.09(-1.33%) |
May 22, 2015 | 6.820 | 6.741 | 6.741 | 6.741 | 62,890 | +0.01(+0.15%) |
May 21, 2015 | 6.731 | 6.757 | 6.699 | 6.731 | 50,602 | -0.03(-0.46%) |
May 20, 2015 | 6.757 | 6.773 | 6.741 | 6.762 | 44,480 | -0.02(-0.23%) |
May 19, 2015 | 6.778 | 6.820 | 6.731 | 6.778 | 48,124 | +0.00(+0.00%) |
May 18, 2015 | 6.725 | 6.789 | 6.725 | 6.778 | 46,857 | +0.01(+0.16%) |
May 15, 2015 | 6.787 | 6.799 | 6.715 | 6.768 | 64,084 | +0.01(+0.16%) |
May 14, 2015 | 6.752 | 6.820 | 6.725 | 6.757 | 56,215 | +0.01(+0.08%) |
May 13, 2015 | 6.716 | 6.761 | 6.646 | 6.752 | 56,260 | +0.05(+0.71%) |
May 12, 2015 | 6.710 | 6.747 | 6.625 | 6.704 | 118,053 | -0.02(-0.31%) |
May 11, 2015 | 6.757 | 6.795 | 6.652 | 6.725 | 39,676 | -0.04(-0.62%) |
May 08, 2015 | 6.792 | 6.826 | 6.762 | 6.768 | 18,649 | +0.03(+0.39%) |
May 07, 2015 | 6.599 | 6.741 | 6.599 | 6.741 | 23,057 | +0.18(+2.82%) |
May 06, 2015 | 6.794 | 6.802 | 6.535 | 6.556 | 87,685 | -0.24(-3.50%) |
May 05, 2015 | 6.831 | 6.831 | 6.731 | 6.794 | 75,891 | +0.01(+0.16%) |
May 04, 2015 | 6.836 | 6.863 | 6.768 | 6.783 | 46,105 | -0.05(-0.77%) |
May 01, 2015 | 6.853 | 6.868 | 6.789 | 6.836 | 37,556 | +0.02(+0.31%) |
Apr 30, 2015 | 6.863 | 6.889 | 6.810 | 6.815 | 125,872 | -0.04(-0.54%) |
Apr 29, 2015 | 6.958 | 6.995 | 6.847 | 6.852 | 53,982 | -0.17(-2.41%) |
Apr 28, 2015 | 6.879 | 7.058 | 6.868 | 7.021 | 55,497 | +0.11(+1.53%) |
Apr 27, 2015 | 6.921 | 6.942 | 6.860 | 6.915 | 47,711 | +0.06(+0.92%) |
Apr 24, 2015 | 6.768 | 6.952 | 6.768 | 6.852 | 51,138 | +0.03(+0.46%) |
Apr 23, 2015 | 6.900 | 6.900 | 6.797 | 6.820 | 72,478 | -0.14(-2.05%) |
Apr 22, 2015 | 6.968 | 6.968 | 6.762 | 6.963 | 61,460 | +0.01(+0.15%) |
Apr 21, 2015 | 6.863 | 6.974 | 6.757 | 6.952 | 67,238 | +0.12(+1.70%) |
Apr 20, 2015 | 6.926 | 6.967 | 6.810 | 6.836 | 33,701 | -0.10(-1.37%) |
Apr 17, 2015 | 6.995 | 6.995 | 6.889 | 6.931 | 96,209 | -0.04(-0.53%) |
Apr 16, 2015 | 7.047 | 7.063 | 6.915 | 6.968 | 76,861 | -0.05(-0.75%) |
Apr 15, 2015 | 6.917 | 7.069 | 6.917 | 7.021 | 81,794 | +0.03(+0.45%) |
Apr 14, 2015 | 7.069 | 7.069 | 6.979 | 6.989 | 84,558 | -0.07(-1.05%) |
Apr 13, 2015 | 7.026 | 7.063 | 6.937 | 7.063 | 46,762 | +0.06(+0.83%) |
Apr 10, 2015 | 7.037 | 7.095 | 7.005 | 7.005 | 59,252 | -0.04(-0.52%) |
Apr 09, 2015 | 7.005 | 7.042 | 6.912 | 7.042 | 43,775 | +0.04(+0.60%) |
Apr 08, 2015 | 7.100 | 7.127 | 6.963 | 7.000 | 70,168 | -0.10(-1.34%) |
Apr 07, 2015 | 6.926 | 7.095 | 6.910 | 7.095 | 211,851 | +0.18(+2.67%) |
Apr 06, 2015 | 6.905 | 6.995 | 6.863 | 6.910 | 139,011 | +0.02(+0.31%) |
Apr 02, 2015 | 6.783 | 6.889 | 6.889 | 6.889 | 225,990 | +0.13(+1.95%) |