Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.851 | 6.867 | 6.796 | 6.819 | 246,579 | +0.00(+0.00%) |
May 28, 2015 | 6.859 | 6.878 | 6.819 | 6.819 | 209,480 | -0.03(-0.40%) |
May 27, 2015 | 6.851 | 6.906 | 6.843 | 6.847 | 299,945 | +0.00(+0.00%) |
May 26, 2015 | 6.910 | 6.910 | 6.835 | 6.847 | 155,149 | -0.06(-0.91%) |
May 22, 2015 | 6.918 | 6.910 | 6.910 | 6.910 | 131,946 | -0.00(-0.06%) |
May 21, 2015 | 6.886 | 6.918 | 6.886 | 6.914 | 135,534 | +0.04(+0.63%) |
May 20, 2015 | 6.894 | 6.894 | 6.863 | 6.871 | 113,210 | -0.02(-0.23%) |
May 19, 2015 | 6.882 | 6.890 | 6.867 | 6.886 | 178,114 | +0.02(+0.23%) |
May 18, 2015 | 6.835 | 6.878 | 6.823 | 6.871 | 128,276 | +0.02(+0.35%) |
May 15, 2015 | 6.871 | 6.871 | 6.831 | 6.847 | 98,838 | -0.04(-0.63%) |
May 14, 2015 | 6.859 | 6.890 | 6.831 | 6.890 | 359,843 | +0.08(+1.16%) |
May 13, 2015 | 6.807 | 6.828 | 6.786 | 6.811 | 343,090 | -0.01(-0.09%) |
May 12, 2015 | 6.786 | 6.822 | 6.771 | 6.818 | 245,853 | +0.02(+0.35%) |
May 11, 2015 | 6.837 | 6.837 | 6.786 | 6.794 | 251,345 | -0.04(-0.63%) |
May 08, 2015 | 6.806 | 6.845 | 6.763 | 6.837 | 246,899 | +0.09(+1.28%) |
May 07, 2015 | 6.727 | 6.751 | 6.712 | 6.751 | 175,414 | +0.02(+0.29%) |
May 06, 2015 | 6.708 | 6.751 | 6.708 | 6.731 | 283,513 | +0.01(+0.12%) |
May 05, 2015 | 6.719 | 6.735 | 6.696 | 6.723 | 251,180 | -0.01(-0.12%) |
May 04, 2015 | 6.778 | 6.786 | 6.719 | 6.731 | 217,675 | -0.05(-0.70%) |
May 01, 2015 | 6.771 | 6.782 | 6.751 | 6.778 | 133,913 | +0.03(+0.47%) |
Apr 30, 2015 | 6.802 | 6.802 | 6.719 | 6.747 | 188,688 | -0.05(-0.75%) |
Apr 29, 2015 | 6.798 | 6.806 | 6.773 | 6.798 | 253,805 | -0.02(-0.29%) |
Apr 28, 2015 | 6.774 | 6.826 | 6.763 | 6.818 | 237,603 | +0.05(+0.81%) |
Apr 27, 2015 | 6.806 | 6.818 | 6.759 | 6.763 | 238,033 | -0.05(-0.75%) |
Apr 24, 2015 | 6.845 | 6.845 | 6.786 | 6.814 | 259,761 | -0.04(-0.57%) |
Apr 23, 2015 | 6.829 | 6.869 | 6.810 | 6.853 | 247,505 | +0.02(+0.34%) |
Apr 22, 2015 | 6.837 | 6.837 | 6.806 | 6.829 | 200,034 | +0.02(+0.29%) |
Apr 21, 2015 | 6.849 | 6.849 | 6.786 | 6.810 | 186,686 | -0.02(-0.29%) |
Apr 20, 2015 | 6.837 | 6.837 | 6.814 | 6.829 | 141,188 | +0.02(+0.29%) |
Apr 17, 2015 | 6.829 | 6.829 | 6.769 | 6.810 | 213,558 | -0.03(-0.46%) |
Apr 16, 2015 | 6.826 | 6.861 | 6.798 | 6.841 | 165,926 | +0.01(+0.11%) |
Apr 15, 2015 | 6.790 | 6.833 | 6.782 | 6.833 | 179,118 | +0.06(+0.87%) |
Apr 14, 2015 | 6.747 | 6.774 | 6.747 | 6.774 | 205,007 | +0.02(+0.23%) |
Apr 13, 2015 | 6.794 | 6.798 | 6.758 | 6.759 | 184,155 | -0.03(-0.38%) |
Apr 10, 2015 | 6.781 | 6.808 | 6.773 | 6.785 | 285,681 | +0.00(+0.00%) |
Apr 09, 2015 | 6.793 | 6.796 | 6.765 | 6.785 | 377,816 | -0.04(-0.57%) |
Apr 08, 2015 | 6.796 | 6.839 | 6.773 | 6.824 | 198,781 | +0.03(+0.40%) |
Apr 07, 2015 | 6.753 | 6.808 | 6.742 | 6.796 | 236,923 | +0.02(+0.35%) |
Apr 06, 2015 | 6.695 | 6.781 | 6.671 | 6.773 | 172,248 | +0.06(+0.87%) |
Apr 02, 2015 | 6.699 | 6.714 | 6.714 | 6.714 | 157,194 | +0.03(+0.41%) |
Apr 01, 2015 | 6.722 | 6.742 | 6.668 | 6.687 | 254,634 | -0.06(-0.93%) |
Mar 31, 2015 | 6.753 | 6.757 | 6.703 | 6.750 | 255,663 | -0.01(-0.17%) |
Mar 30, 2015 | 6.695 | 6.761 | 6.695 | 6.761 | 177,660 | +0.10(+1.47%) |
Mar 27, 2015 | 6.675 | 6.687 | 6.625 | 6.664 | 110,898 | -0.02(-0.35%) |
Mar 26, 2015 | 6.683 | 6.691 | 6.613 | 6.687 | 356,710 | +0.01(+0.18%) |
Mar 25, 2015 | 6.738 | 6.746 | 6.668 | 6.675 | 196,477 | -0.04(-0.58%) |
Mar 24, 2015 | 6.761 | 6.765 | 6.710 | 6.714 | 151,485 | -0.04(-0.58%) |
Mar 23, 2015 | 6.781 | 6.781 | 6.738 | 6.753 | 154,193 | -0.02(-0.23%) |
Mar 20, 2015 | 6.730 | 6.777 | 6.722 | 6.769 | 202,240 | +0.06(+0.87%) |
Mar 19, 2015 | 6.746 | 6.746 | 6.699 | 6.710 | 158,021 | -0.05(-0.81%) |
Mar 18, 2015 | 6.628 | 6.765 | 6.628 | 6.765 | 174,132 | +0.11(+1.64%) |
Mar 17, 2015 | 6.664 | 6.671 | 6.628 | 6.656 | 161,774 | -0.06(-0.93%) |
Mar 16, 2015 | 6.625 | 6.718 | 6.625 | 6.718 | 159,175 | +0.11(+1.59%) |
Mar 13, 2015 | 6.621 | 6.636 | 6.570 | 6.613 | 121,961 | -0.03(-0.47%) |
Mar 12, 2015 | 6.640 | 6.660 | 6.610 | 6.644 | 132,281 | +0.00(+0.00%) |
Mar 11, 2015 | 6.648 | 6.661 | 6.601 | 6.644 | 183,110 | +0.01(+0.20%) |
Mar 10, 2015 | 6.611 | 6.674 | 6.542 | 6.631 | 215,605 | -0.03(-0.47%) |
Mar 09, 2015 | 6.643 | 6.666 | 6.615 | 6.662 | 176,148 | +0.02(+0.29%) |
Mar 06, 2015 | 6.701 | 6.701 | 6.627 | 6.643 | 163,189 | -0.10(-1.44%) |
Mar 05, 2015 | 6.720 | 6.744 | 6.701 | 6.740 | 156,339 | +0.00(+0.00%) |
Mar 04, 2015 | 6.674 | 6.740 | 6.660 | 6.740 | 231,514 | +0.06(+0.93%) |
Mar 03, 2015 | 6.662 | 6.697 | 6.635 | 6.677 | 213,759 | +0.02(+0.23%) |