Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.728 | 6.760 | 6.696 | 6.696 | 539,857 | +0.01(+0.20%) |
Jun 29, 2015 | 6.773 | 6.791 | 6.683 | 6.683 | 564,014 | -0.13(-1.86%) |
Jun 26, 2015 | 6.854 | 6.854 | 6.800 | 6.809 | 243,828 | -0.05(-0.72%) |
Jun 25, 2015 | 6.832 | 6.859 | 6.805 | 6.859 | 267,469 | +0.05(+0.80%) |
Jun 24, 2015 | 6.850 | 6.864 | 6.800 | 6.805 | 342,186 | -0.03(-0.40%) |
Jun 23, 2015 | 6.836 | 6.882 | 6.814 | 6.832 | 483,232 | -0.00(-0.07%) |
Jun 22, 2015 | 6.868 | 6.887 | 6.836 | 6.836 | 406,746 | -0.01(-0.13%) |
Jun 19, 2015 | 6.841 | 6.873 | 6.827 | 6.845 | 224,689 | +0.00(+0.01%) |
Jun 18, 2015 | 6.814 | 6.885 | 6.807 | 6.845 | 341,867 | +0.05(+0.73%) |
Jun 17, 2015 | 6.827 | 6.845 | 6.787 | 6.796 | 372,299 | -0.00(-0.07%) |
Jun 16, 2015 | 6.800 | 6.859 | 6.796 | 6.800 | 437,552 | -0.00(-0.07%) |
Jun 15, 2015 | 6.818 | 6.836 | 6.805 | 6.805 | 283,025 | -0.03(-0.46%) |
Jun 12, 2015 | 6.881 | 6.884 | 6.836 | 6.836 | 252,836 | -0.05(-0.72%) |
Jun 11, 2015 | 6.859 | 6.912 | 6.859 | 6.885 | 279,012 | +0.06(+0.92%) |
Jun 10, 2015 | 6.796 | 6.836 | 6.796 | 6.823 | 384,792 | +0.03(+0.40%) |
Jun 09, 2015 | 6.800 | 6.814 | 6.769 | 6.796 | 336,892 | -0.00(-0.01%) |
Jun 08, 2015 | 6.814 | 6.823 | 6.782 | 6.796 | 318,878 | -0.03(-0.39%) |
Jun 05, 2015 | 6.814 | 6.832 | 6.809 | 6.823 | 229,914 | +0.00(+0.07%) |
Jun 04, 2015 | 6.850 | 6.872 | 6.818 | 6.818 | 310,602 | -0.05(-0.78%) |
Jun 03, 2015 | 6.876 | 6.899 | 6.859 | 6.872 | 255,167 | +0.01(+0.20%) |
Jun 02, 2015 | 6.876 | 6.885 | 6.836 | 6.859 | 299,560 | -0.03(-0.39%) |
Jun 01, 2015 | 6.881 | 6.894 | 6.841 | 6.885 | 294,293 | +0.00(+0.07%) |
May 29, 2015 | 6.885 | 6.908 | 6.845 | 6.881 | 285,441 | -0.01(-0.13%) |
May 28, 2015 | 6.894 | 6.899 | 6.832 | 6.890 | 266,827 | -0.02(-0.32%) |
May 27, 2015 | 6.854 | 6.935 | 6.850 | 6.912 | 204,639 | +0.06(+0.92%) |
May 26, 2015 | 6.894 | 6.899 | 6.845 | 6.850 | 320,384 | -0.05(-0.78%) |
May 22, 2015 | 6.935 | 6.903 | 6.903 | 6.903 | 212,817 | -0.01(-0.22%) |
May 21, 2015 | 6.917 | 6.944 | 6.904 | 6.918 | 572,567 | -0.00(-0.04%) |
May 20, 2015 | 6.859 | 6.935 | 6.842 | 6.921 | 466,113 | +0.09(+1.32%) |
May 19, 2015 | 6.773 | 6.831 | 6.769 | 6.831 | 345,838 | +0.06(+0.85%) |
May 18, 2015 | 6.840 | 6.854 | 6.769 | 6.773 | 410,287 | -0.08(-1.10%) |
May 15, 2015 | 6.840 | 6.885 | 6.818 | 6.849 | 301,628 | +0.03(+0.39%) |
May 14, 2015 | 6.765 | 6.827 | 6.756 | 6.822 | 331,032 | +0.06(+0.92%) |
May 13, 2015 | 6.747 | 6.760 | 6.733 | 6.760 | 230,977 | +0.00(+0.00%) |
May 12, 2015 | 6.702 | 6.760 | 6.693 | 6.760 | 317,712 | +0.03(+0.46%) |
May 11, 2015 | 6.720 | 6.742 | 6.711 | 6.729 | 225,350 | +0.00(+0.00%) |
May 08, 2015 | 6.720 | 6.733 | 6.716 | 6.729 | 299,572 | +0.05(+0.73%) |
May 07, 2015 | 6.667 | 6.698 | 6.662 | 6.680 | 372,231 | +0.02(+0.27%) |
May 06, 2015 | 6.653 | 6.684 | 6.649 | 6.662 | 365,569 | +0.01(+0.20%) |
May 05, 2015 | 6.658 | 6.671 | 6.644 | 6.649 | 376,548 | -0.02(-0.33%) |
May 04, 2015 | 6.676 | 6.693 | 6.662 | 6.671 | 297,197 | +0.00(+0.07%) |
May 01, 2015 | 6.653 | 6.684 | 6.653 | 6.667 | 284,460 | +0.03(+0.40%) |
Apr 30, 2015 | 6.684 | 6.702 | 6.613 | 6.640 | 441,457 | -0.04(-0.60%) |
Apr 29, 2015 | 6.676 | 6.702 | 6.667 | 6.680 | 216,144 | -0.01(-0.20%) |
Apr 28, 2015 | 6.680 | 6.698 | 6.649 | 6.693 | 154,376 | +0.01(+0.20%) |
Apr 27, 2015 | 6.689 | 6.702 | 6.671 | 6.680 | 231,736 | +0.01(+0.20%) |
Apr 24, 2015 | 6.676 | 6.693 | 6.658 | 6.667 | 372,804 | +0.00(+0.00%) |
Apr 23, 2015 | 6.631 | 6.675 | 6.631 | 6.667 | 180,848 | +0.04(+0.67%) |
Apr 22, 2015 | 6.640 | 6.671 | 6.604 | 6.622 | 408,842 | -0.01(-0.13%) |
Apr 21, 2015 | 6.676 | 6.689 | 6.613 | 6.631 | 538,946 | -0.04(-0.53%) |
Apr 20, 2015 | 6.613 | 6.665 | 6.611 | 6.666 | 275,557 | +0.08(+1.21%) |
Apr 17, 2015 | 6.627 | 6.627 | 6.565 | 6.587 | 453,564 | -0.06(-0.86%) |
Apr 16, 2015 | 6.635 | 6.671 | 6.618 | 6.644 | 314,908 | +0.01(+0.13%) |
Apr 15, 2015 | 6.631 | 6.653 | 6.627 | 6.635 | 265,354 | +0.02(+0.27%) |
Apr 14, 2015 | 6.627 | 6.644 | 6.618 | 6.618 | 400,233 | -0.02(-0.27%) |
Apr 13, 2015 | 6.622 | 6.653 | 6.622 | 6.635 | 250,740 | +0.01(+0.20%) |
Apr 10, 2015 | 6.613 | 6.649 | 6.604 | 6.622 | 450,518 | +0.00(+0.07%) |
Apr 09, 2015 | 6.627 | 6.675 | 6.618 | 6.618 | 356,036 | -0.01(-0.13%) |
Apr 08, 2015 | 6.653 | 6.680 | 6.622 | 6.627 | 264,087 | -0.02(-0.33%) |
Apr 07, 2015 | 6.644 | 6.706 | 6.644 | 6.649 | 337,548 | -0.01(-0.13%) |
Apr 06, 2015 | 6.613 | 6.671 | 6.591 | 6.657 | 280,303 | +0.04(+0.53%) |
Apr 02, 2015 | 6.582 | 6.622 | 6.622 | 6.622 | 295,404 | -0.01(-0.13%) |