Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.834 | 6.834 | 6.699 | 6.796 | 923,819 | -0.03(-0.44%) |
May 28, 2015 | 6.796 | 6.826 | 6.740 | 6.826 | 278,397 | +0.02(+0.33%) |
May 27, 2015 | 6.752 | 6.819 | 6.684 | 6.804 | 379,940 | +0.09(+1.33%) |
May 26, 2015 | 6.811 | 6.819 | 6.625 | 6.714 | 602,444 | -0.10(-1.53%) |
May 22, 2015 | 6.886 | 6.819 | 6.819 | 6.819 | 362,184 | -0.04(-0.65%) |
May 21, 2015 | 6.879 | 6.923 | 6.811 | 6.864 | 210,052 | -0.01(-0.11%) |
May 20, 2015 | 6.908 | 6.908 | 6.826 | 6.871 | 341,562 | -0.04(-0.54%) |
May 19, 2015 | 6.864 | 6.931 | 6.834 | 6.908 | 419,184 | +0.07(+0.98%) |
May 18, 2015 | 6.677 | 6.841 | 6.677 | 6.841 | 379,293 | +0.17(+2.58%) |
May 15, 2015 | 6.744 | 6.781 | 6.632 | 6.669 | 359,237 | -0.10(-1.54%) |
May 14, 2015 | 6.774 | 6.804 | 6.707 | 6.774 | 359,647 | +0.05(+0.78%) |
May 13, 2015 | 6.774 | 6.804 | 6.684 | 6.722 | 357,857 | -0.07(-0.99%) |
May 12, 2015 | 6.811 | 6.871 | 6.692 | 6.789 | 491,874 | -0.02(-0.33%) |
May 11, 2015 | 6.781 | 6.849 | 6.737 | 6.811 | 331,660 | +0.06(+0.88%) |
May 08, 2015 | 6.811 | 6.811 | 6.699 | 6.752 | 346,636 | +0.02(+0.33%) |
May 07, 2015 | 6.767 | 6.804 | 6.707 | 6.729 | 241,249 | -0.04(-0.66%) |
May 06, 2015 | 6.744 | 6.781 | 6.684 | 6.774 | 388,342 | +0.07(+1.00%) |
May 05, 2015 | 6.744 | 6.825 | 6.670 | 6.707 | 739,974 | -0.03(-0.44%) |
May 04, 2015 | 6.685 | 6.751 | 6.662 | 6.736 | 314,087 | +0.08(+1.22%) |
May 01, 2015 | 6.729 | 6.788 | 6.610 | 6.655 | 778,307 | -0.03(-0.44%) |
Apr 30, 2015 | 6.862 | 6.889 | 6.685 | 6.685 | 874,558 | -0.17(-2.49%) |
Apr 29, 2015 | 6.788 | 6.855 | 6.759 | 6.855 | 647,058 | +0.06(+0.87%) |
Apr 28, 2015 | 6.447 | 6.825 | 6.447 | 6.796 | 404,935 | +0.20(+3.03%) |
Apr 27, 2015 | 6.655 | 6.744 | 6.566 | 6.596 | 472,284 | -0.05(-0.78%) |
Apr 24, 2015 | 6.714 | 6.729 | 6.633 | 6.647 | 256,717 | -0.06(-0.88%) |
Apr 23, 2015 | 6.729 | 6.751 | 6.685 | 6.707 | 216,175 | -0.05(-0.77%) |
Apr 22, 2015 | 6.766 | 6.825 | 6.692 | 6.759 | 283,761 | +0.00(+0.00%) |
Apr 21, 2015 | 6.722 | 6.781 | 6.692 | 6.759 | 353,072 | +0.04(+0.66%) |
Apr 20, 2015 | 6.647 | 6.751 | 6.618 | 6.714 | 241,431 | +0.12(+1.80%) |
Apr 17, 2015 | 6.699 | 6.729 | 6.581 | 6.596 | 384,553 | -0.15(-2.20%) |
Apr 16, 2015 | 6.744 | 6.781 | 6.692 | 6.744 | 410,448 | -0.04(-0.55%) |
Apr 15, 2015 | 6.736 | 6.840 | 6.699 | 6.781 | 458,299 | +0.05(+0.77%) |
Apr 14, 2015 | 6.781 | 6.781 | 6.670 | 6.729 | 652,682 | -0.04(-0.66%) |
Apr 13, 2015 | 6.714 | 6.796 | 6.685 | 6.773 | 299,112 | +0.06(+0.88%) |
Apr 10, 2015 | 6.699 | 6.740 | 6.640 | 6.714 | 208,486 | +0.04(+0.56%) |
Apr 09, 2015 | 6.670 | 6.707 | 6.588 | 6.677 | 369,935 | +0.01(+0.11%) |
Apr 08, 2015 | 6.692 | 6.736 | 6.662 | 6.670 | 333,174 | -0.01(-0.22%) |
Apr 07, 2015 | 6.677 | 6.744 | 6.655 | 6.685 | 271,339 | -0.01(-0.22%) |
Apr 06, 2015 | 6.647 | 6.729 | 6.573 | 6.699 | 248,978 | -0.01(-0.22%) |
Apr 02, 2015 | 6.662 | 6.714 | 6.714 | 6.714 | 436,390 | +0.05(+0.78%) |
Apr 01, 2015 | 6.670 | 6.670 | 6.559 | 6.662 | 500,225 | -0.01(-0.11%) |
Mar 31, 2015 | 6.610 | 6.670 | 6.573 | 6.670 | 259,948 | +0.02(+0.33%) |
Mar 30, 2015 | 6.566 | 6.670 | 6.521 | 6.647 | 291,577 | +0.13(+1.93%) |
Mar 27, 2015 | 6.514 | 6.521 | 6.425 | 6.521 | 305,832 | +0.01(+0.23%) |
Mar 26, 2015 | 6.477 | 6.529 | 6.418 | 6.507 | 301,271 | +0.01(+0.23%) |
Mar 25, 2015 | 6.588 | 6.618 | 6.473 | 6.492 | 402,698 | -0.10(-1.57%) |
Mar 24, 2015 | 6.559 | 6.603 | 6.521 | 6.596 | 282,706 | +0.01(+0.23%) |
Mar 23, 2015 | 6.581 | 6.647 | 6.562 | 6.581 | 381,332 | -0.01(-0.11%) |
Mar 20, 2015 | 6.499 | 6.633 | 6.470 | 6.588 | 847,251 | +0.12(+1.83%) |
Mar 19, 2015 | 6.462 | 6.470 | 6.370 | 6.470 | 701,083 | +0.00(+0.00%) |
Mar 18, 2015 | 6.551 | 6.640 | 6.425 | 6.470 | 531,177 | -0.12(-1.80%) |
Mar 17, 2015 | 6.529 | 6.588 | 6.481 | 6.588 | 356,405 | +0.01(+0.23%) |
Mar 16, 2015 | 6.670 | 6.670 | 6.566 | 6.573 | 276,323 | -0.07(-1.00%) |
Mar 13, 2015 | 6.618 | 6.655 | 6.536 | 6.640 | 399,016 | -0.02(-0.33%) |
Mar 12, 2015 | 6.410 | 6.662 | 6.388 | 6.662 | 563,074 | +0.33(+5.15%) |
Mar 11, 2015 | 6.336 | 6.403 | 6.321 | 6.336 | 616,308 | -0.01(-0.12%) |
Mar 10, 2015 | 6.433 | 6.433 | 6.321 | 6.344 | 338,650 | -0.15(-2.28%) |
Mar 09, 2015 | 6.410 | 6.499 | 6.396 | 6.492 | 303,363 | +0.10(+1.62%) |
Mar 06, 2015 | 6.307 | 6.499 | 6.307 | 6.388 | 399,759 | +0.04(+0.70%) |
Mar 05, 2015 | 6.307 | 6.358 | 6.195 | 6.344 | 330,481 | +0.04(+0.71%) |
Mar 04, 2015 | 6.284 | 6.314 | 6.262 | 6.299 | 291,546 | -0.02(-0.35%) |
Mar 03, 2015 | 6.321 | 6.329 | 6.284 | 6.321 | 294,740 | +0.00(+0.00%) |