Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.757 | 6.851 | 6.744 | 6.801 | 37,814 | +0.04(+0.55%) |
May 28, 2015 | 6.813 | 6.813 | 6.750 | 6.764 | 84,946 | -0.02(-0.36%) |
May 27, 2015 | 6.757 | 6.788 | 6.719 | 6.788 | 70,331 | +0.04(+0.57%) |
May 26, 2015 | 6.757 | 6.757 | 6.706 | 6.750 | 74,687 | -0.00(-0.01%) |
May 22, 2015 | 6.750 | 6.750 | 6.750 | 6.750 | 94,488 | -0.01(-0.19%) |
May 21, 2015 | 6.744 | 6.782 | 6.713 | 6.763 | 93,820 | +0.03(+0.47%) |
May 20, 2015 | 6.763 | 6.763 | 6.706 | 6.732 | 62,403 | -0.01(-0.09%) |
May 19, 2015 | 6.706 | 6.757 | 6.694 | 6.738 | 90,466 | +0.03(+0.38%) |
May 18, 2015 | 6.732 | 6.757 | 6.713 | 6.713 | 96,008 | -0.05(-0.74%) |
May 15, 2015 | 6.750 | 6.782 | 6.732 | 6.763 | 68,150 | +0.03(+0.37%) |
May 14, 2015 | 6.725 | 6.763 | 6.719 | 6.738 | 37,407 | -0.01(-0.19%) |
May 13, 2015 | 6.719 | 6.750 | 6.713 | 6.750 | 38,402 | +0.01(+0.09%) |
May 12, 2015 | 6.713 | 6.769 | 6.694 | 6.744 | 87,680 | +0.02(+0.28%) |
May 11, 2015 | 6.738 | 6.750 | 6.706 | 6.725 | 84,614 | -0.04(-0.56%) |
May 08, 2015 | 6.725 | 6.782 | 6.706 | 6.763 | 66,142 | +0.06(+0.85%) |
May 07, 2015 | 6.795 | 6.801 | 6.687 | 6.706 | 216,413 | -0.06(-0.93%) |
May 06, 2015 | 6.819 | 6.832 | 6.732 | 6.769 | 110,758 | -0.09(-1.28%) |
May 05, 2015 | 6.838 | 6.857 | 6.801 | 6.857 | 79,899 | +0.02(+0.29%) |
May 04, 2015 | 6.832 | 6.844 | 6.801 | 6.837 | 62,557 | -0.00(-0.02%) |
May 01, 2015 | 6.882 | 6.882 | 6.826 | 6.838 | 78,756 | -0.03(-0.46%) |
Apr 30, 2015 | 6.851 | 6.870 | 6.826 | 6.870 | 61,971 | +0.01(+0.18%) |
Apr 29, 2015 | 6.876 | 6.888 | 6.819 | 6.857 | 90,271 | -0.03(-0.45%) |
Apr 28, 2015 | 6.857 | 6.920 | 6.857 | 6.888 | 157,415 | +0.02(+0.35%) |
Apr 27, 2015 | 6.876 | 6.876 | 6.857 | 6.864 | 29,086 | +0.00(+0.01%) |
Apr 24, 2015 | 6.857 | 6.869 | 6.832 | 6.863 | 35,587 | +0.01(+0.18%) |
Apr 23, 2015 | 6.844 | 6.857 | 6.826 | 6.851 | 49,130 | +0.03(+0.37%) |
Apr 22, 2015 | 6.857 | 6.876 | 6.826 | 6.826 | 61,907 | -0.03(-0.46%) |
Apr 21, 2015 | 6.844 | 6.876 | 6.826 | 6.857 | 34,224 | +0.00(+0.00%) |
Apr 20, 2015 | 6.876 | 6.876 | 6.838 | 6.857 | 64,575 | -0.01(-0.18%) |
Apr 17, 2015 | 6.794 | 6.870 | 6.788 | 6.870 | 49,322 | +0.05(+0.73%) |
Apr 16, 2015 | 6.794 | 6.819 | 6.782 | 6.819 | 47,872 | +0.04(+0.65%) |
Apr 15, 2015 | 6.751 | 6.788 | 6.744 | 6.776 | 55,863 | +0.00(+0.03%) |
Apr 14, 2015 | 6.732 | 6.782 | 6.726 | 6.774 | 35,639 | +0.05(+0.72%) |
Apr 13, 2015 | 6.782 | 6.794 | 6.688 | 6.726 | 192,588 | -0.07(-1.01%) |
Apr 10, 2015 | 6.763 | 6.801 | 6.757 | 6.794 | 75,642 | +0.01(+0.20%) |
Apr 09, 2015 | 6.794 | 6.798 | 6.769 | 6.781 | 57,153 | -0.00(-0.01%) |
Apr 08, 2015 | 6.751 | 6.794 | 6.751 | 6.782 | 110,591 | -0.01(-0.18%) |
Apr 07, 2015 | 6.744 | 6.794 | 6.738 | 6.794 | 99,778 | +0.02(+0.37%) |
Apr 06, 2015 | 6.788 | 6.825 | 6.763 | 6.769 | 58,603 | +0.00(+0.00%) |
Apr 02, 2015 | 6.763 | 6.769 | 6.769 | 6.769 | 64,711 | -0.02(-0.37%) |
Apr 01, 2015 | 6.794 | 6.844 | 6.782 | 6.794 | 52,553 | +0.01(+0.18%) |
Mar 31, 2015 | 6.726 | 6.782 | 6.720 | 6.782 | 72,366 | +0.04(+0.55%) |
Mar 30, 2015 | 6.776 | 6.776 | 6.726 | 6.744 | 34,210 | -0.03(-0.46%) |
Mar 27, 2015 | 6.769 | 6.813 | 6.763 | 6.776 | 24,001 | +0.02(+0.28%) |
Mar 26, 2015 | 6.751 | 6.781 | 6.751 | 6.757 | 46,632 | +0.01(+0.09%) |
Mar 25, 2015 | 6.763 | 6.782 | 6.751 | 6.751 | 42,944 | -0.01(-0.18%) |
Mar 24, 2015 | 6.732 | 6.768 | 6.720 | 6.763 | 47,536 | +0.00(+0.00%) |
Mar 23, 2015 | 6.757 | 6.813 | 6.720 | 6.763 | 54,253 | +0.01(+0.18%) |
Mar 20, 2015 | 6.701 | 6.757 | 6.701 | 6.751 | 31,079 | +0.06(+0.93%) |
Mar 19, 2015 | 6.757 | 6.757 | 6.682 | 6.688 | 84,804 | -0.06(-0.83%) |
Mar 18, 2015 | 6.720 | 6.794 | 6.701 | 6.744 | 70,311 | +0.03(+0.46%) |
Mar 17, 2015 | 6.720 | 6.732 | 6.695 | 6.713 | 48,986 | -0.04(-0.54%) |
Mar 16, 2015 | 6.788 | 6.913 | 6.732 | 6.750 | 51,406 | -0.03(-0.38%) |
Mar 13, 2015 | 6.757 | 6.819 | 6.744 | 6.776 | 40,367 | -0.01(-0.09%) |
Mar 12, 2015 | 6.782 | 6.788 | 6.751 | 6.782 | 40,322 | +0.01(+0.09%) |
Mar 11, 2015 | 6.769 | 6.782 | 6.744 | 6.776 | 32,789 | +0.01(+0.11%) |
Mar 10, 2015 | 6.782 | 6.794 | 6.751 | 6.768 | 43,520 | -0.00(-0.01%) |
Mar 09, 2015 | 6.720 | 6.776 | 6.720 | 6.769 | 58,066 | +0.00(+0.00%) |
Mar 06, 2015 | 6.813 | 6.875 | 6.757 | 6.769 | 78,241 | -0.08(-1.18%) |
Mar 05, 2015 | 6.856 | 6.856 | 6.813 | 6.850 | 49,160 | +0.01(+0.09%) |
Mar 04, 2015 | 6.813 | 6.844 | 6.794 | 6.844 | 28,176 | +0.01(+0.18%) |
Mar 03, 2015 | 6.788 | 6.831 | 6.776 | 6.831 | 55,103 | +0.03(+0.46%) |