Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.722 | 6.727 | 6.687 | 6.697 | 450,037 | -0.01(-0.08%) |
May 28, 2015 | 6.697 | 6.702 | 6.687 | 6.702 | 303,977 | +0.00(+0.00%) |
May 27, 2015 | 6.682 | 6.702 | 6.661 | 6.702 | 342,750 | +0.03(+0.46%) |
May 26, 2015 | 6.671 | 6.707 | 6.656 | 6.671 | 512,162 | +0.00(+0.00%) |
May 22, 2015 | 6.676 | 6.671 | 6.671 | 6.671 | 393,431 | -0.01(-0.08%) |
May 21, 2015 | 6.687 | 6.697 | 6.676 | 6.676 | 415,050 | -0.02(-0.23%) |
May 20, 2015 | 6.697 | 6.702 | 6.682 | 6.692 | 265,233 | +0.01(+0.08%) |
May 19, 2015 | 6.682 | 6.689 | 6.673 | 6.687 | 373,241 | +0.00(+0.00%) |
May 18, 2015 | 6.702 | 6.702 | 6.682 | 6.687 | 413,631 | -0.01(-0.15%) |
May 15, 2015 | 6.707 | 6.717 | 6.692 | 6.697 | 314,189 | -0.01(-0.15%) |
May 14, 2015 | 6.687 | 6.722 | 6.687 | 6.707 | 494,306 | +0.01(+0.08%) |
May 13, 2015 | 6.697 | 6.747 | 6.697 | 6.702 | 446,008 | +0.00(+0.00%) |
May 12, 2015 | 6.681 | 6.727 | 6.681 | 6.702 | 436,982 | +0.02(+0.23%) |
May 11, 2015 | 6.697 | 6.707 | 6.681 | 6.686 | 523,563 | -0.02(-0.23%) |
May 08, 2015 | 6.722 | 6.747 | 6.702 | 6.702 | 523,246 | -0.02(-0.30%) |
May 07, 2015 | 6.737 | 6.747 | 6.717 | 6.722 | 387,696 | -0.02(-0.22%) |
May 06, 2015 | 6.767 | 6.782 | 6.732 | 6.737 | 318,779 | -0.04(-0.52%) |
May 05, 2015 | 6.767 | 6.782 | 6.757 | 6.772 | 504,971 | -0.02(-0.22%) |
May 04, 2015 | 6.802 | 6.807 | 6.757 | 6.787 | 449,966 | -0.02(-0.22%) |
May 01, 2015 | 6.823 | 6.843 | 6.792 | 6.802 | 379,296 | -0.03(-0.37%) |
Apr 30, 2015 | 6.838 | 6.843 | 6.813 | 6.828 | 358,417 | -0.02(-0.29%) |
Apr 29, 2015 | 6.843 | 6.853 | 6.833 | 6.848 | 350,580 | -0.03(-0.37%) |
Apr 28, 2015 | 6.833 | 6.873 | 6.833 | 6.873 | 308,699 | +0.03(+0.37%) |
Apr 27, 2015 | 6.833 | 6.853 | 6.833 | 6.848 | 301,056 | +0.01(+0.07%) |
Apr 24, 2015 | 6.823 | 6.843 | 6.818 | 6.843 | 217,846 | +0.02(+0.30%) |
Apr 23, 2015 | 6.828 | 6.858 | 6.792 | 6.823 | 541,419 | -0.01(-0.15%) |
Apr 22, 2015 | 6.833 | 6.833 | 6.813 | 6.833 | 236,045 | +0.01(+0.07%) |
Apr 21, 2015 | 6.858 | 6.858 | 6.813 | 6.828 | 319,963 | -0.04(-0.51%) |
Apr 20, 2015 | 6.818 | 6.868 | 6.813 | 6.863 | 429,143 | +0.05(+0.67%) |
Apr 17, 2015 | 6.807 | 6.823 | 6.787 | 6.818 | 264,717 | +0.01(+0.07%) |
Apr 16, 2015 | 6.833 | 6.848 | 6.802 | 6.813 | 429,288 | -0.02(-0.30%) |
Apr 15, 2015 | 6.828 | 6.838 | 6.818 | 6.833 | 364,129 | +0.01(+0.07%) |
Apr 14, 2015 | 6.818 | 6.838 | 6.818 | 6.828 | 258,619 | +0.01(+0.15%) |
Apr 13, 2015 | 6.797 | 6.823 | 6.782 | 6.818 | 276,975 | +0.03(+0.45%) |
Apr 10, 2015 | 6.792 | 6.797 | 6.777 | 6.787 | 320,450 | -0.01(-0.15%) |
Apr 09, 2015 | 6.807 | 6.822 | 6.792 | 6.797 | 300,119 | +0.00(+0.00%) |
Apr 08, 2015 | 6.807 | 6.822 | 6.782 | 6.797 | 393,911 | -0.02(-0.29%) |
Apr 07, 2015 | 6.762 | 6.817 | 6.762 | 6.817 | 348,174 | +0.03(+0.44%) |
Apr 06, 2015 | 6.732 | 6.792 | 6.732 | 6.787 | 353,273 | +0.05(+0.67%) |
Apr 02, 2015 | 6.712 | 6.742 | 6.742 | 6.742 | 436,699 | +0.02(+0.22%) |
Apr 01, 2015 | 6.747 | 6.792 | 6.707 | 6.727 | 541,317 | -0.02(-0.30%) |
Mar 31, 2015 | 6.762 | 6.792 | 6.747 | 6.747 | 738,698 | -0.02(-0.30%) |
Mar 30, 2015 | 6.757 | 6.777 | 6.757 | 6.767 | 527,412 | +0.01(+0.07%) |
Mar 27, 2015 | 6.747 | 6.767 | 6.747 | 6.762 | 1,282,736 | +0.00(+0.00%) |
Mar 26, 2015 | 6.782 | 6.797 | 6.757 | 6.762 | 654,685 | -0.03(-0.44%) |
Mar 25, 2015 | 6.832 | 6.837 | 6.787 | 6.792 | 1,020,763 | -0.04(-0.59%) |
Mar 24, 2015 | 6.792 | 6.842 | 6.782 | 6.832 | 1,048,766 | +0.03(+0.44%) |
Mar 23, 2015 | 6.797 | 6.802 | 6.772 | 6.802 | 623,318 | +0.02(+0.22%) |
Mar 20, 2015 | 6.747 | 6.792 | 6.747 | 6.787 | 565,648 | +0.04(+0.59%) |
Mar 19, 2015 | 6.722 | 6.742 | 6.712 | 6.747 | 447,486 | +0.01(+0.15%) |
Mar 18, 2015 | 6.672 | 6.737 | 6.662 | 6.737 | 582,439 | +0.07(+0.98%) |
Mar 17, 2015 | 6.657 | 6.697 | 6.647 | 6.672 | 690,563 | +0.02(+0.23%) |
Mar 16, 2015 | 6.657 | 6.672 | 6.642 | 6.657 | 944,541 | +0.07(+0.99%) |
Mar 13, 2015 | 6.612 | 6.612 | 6.561 | 6.592 | 366,450 | -0.01(-0.08%) |
Mar 12, 2015 | 6.592 | 6.622 | 6.592 | 6.597 | 505,324 | +0.01(+0.08%) |
Mar 11, 2015 | 6.597 | 6.612 | 6.582 | 6.592 | 227,303 | -0.01(-0.15%) |
Mar 10, 2015 | 6.601 | 6.611 | 6.596 | 6.601 | 318,414 | -0.00(-0.08%) |
Mar 09, 2015 | 6.601 | 6.621 | 6.596 | 6.606 | 325,853 | -0.01(-0.23%) |
Mar 06, 2015 | 6.686 | 6.691 | 6.616 | 6.621 | 452,395 | -0.08(-1.26%) |
Mar 05, 2015 | 6.696 | 6.706 | 6.681 | 6.706 | 299,419 | +0.01(+0.22%) |
Mar 04, 2015 | 6.651 | 6.701 | 6.666 | 6.691 | 336,625 | +0.02(+0.37%) |
Mar 03, 2015 | 6.651 | 6.691 | 6.651 | 6.666 | 417,269 | +0.00(+0.07%) |