Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.800 | 6.840 | 6.710 | 6.780 | 23,244 | -0.13(-1.88%) |
May 28, 2015 | 6.900 | 6.920 | 6.825 | 6.910 | 34,103 | +0.02(+0.29%) |
May 27, 2015 | 6.830 | 6.920 | 6.830 | 6.890 | 48,521 | +0.08(+1.17%) |
May 26, 2015 | 6.870 | 6.880 | 6.790 | 6.810 | 20,659 | -0.15(-2.16%) |
May 22, 2015 | 6.960 | 6.960 | 6.960 | 0 | -0.05(-0.71%) | |
May 21, 2015 | 7.000 | 7.040 | 7.000 | 7.010 | 17,433 | -0.00(-0.07%) |
May 20, 2015 | 7.000 | 7.035 | 6.980 | 7.015 | 29,139 | +0.11(+1.67%) |
May 19, 2015 | 6.880 | 6.920 | 6.880 | 6.900 | 21,638 | +0.00(+0.00%) |
May 18, 2015 | 6.840 | 6.930 | 6.840 | 6.900 | 13,507 | -0.05(-0.79%) |
May 15, 2015 | 6.905 | 6.970 | 6.890 | 6.955 | 20,870 | -0.03(-0.36%) |
May 14, 2015 | 6.920 | 6.980 | 6.900 | 6.980 | 12,835 | +0.11(+1.60%) |
May 13, 2015 | 6.830 | 6.880 | 6.820 | 6.870 | 10,297 | +0.07(+0.96%) |
May 12, 2015 | 6.820 | 6.830 | 6.783 | 6.805 | 18,914 | -0.00(-0.07%) |
May 11, 2015 | 6.755 | 6.836 | 6.755 | 6.810 | 16,983 | -0.05(-0.73%) |
May 08, 2015 | 6.830 | 6.880 | 6.820 | 6.860 | 13,711 | +0.06(+0.88%) |
May 07, 2015 | 6.800 | 6.830 | 6.780 | 6.800 | 13,980 | -0.05(-0.73%) |
May 06, 2015 | 6.825 | 6.883 | 6.820 | 6.850 | 19,376 | +0.11(+1.63%) |
May 05, 2015 | 6.830 | 6.830 | 6.730 | 6.740 | 9,533 | -0.12(-1.75%) |
May 04, 2015 | 6.880 | 6.890 | 6.820 | 6.860 | 19,141 | -0.02(-0.29%) |
May 01, 2015 | 6.900 | 6.900 | 6.820 | 6.880 | 29,346 | +0.05(+0.73%) |
Apr 30, 2015 | 6.793 | 6.860 | 6.790 | 6.830 | 24,935 | -0.01(-0.15%) |
Apr 29, 2015 | 6.880 | 6.880 | 6.790 | 6.840 | 21,559 | -0.04(-0.58%) |
Apr 28, 2015 | 6.850 | 6.897 | 6.840 | 6.880 | 9,924 | +0.06(+0.88%) |
Apr 27, 2015 | 6.825 | 6.830 | 6.810 | 6.820 | 13,244 | +0.05(+0.74%) |
Apr 24, 2015 | 6.720 | 6.785 | 6.700 | 6.770 | 13,893 | -0.01(-0.15%) |
Apr 23, 2015 | 6.745 | 6.817 | 6.710 | 6.780 | 16,058 | +0.03(+0.37%) |
Apr 22, 2015 | 6.725 | 6.780 | 6.720 | 6.755 | 12,474 | -0.05(-0.81%) |
Apr 21, 2015 | 6.810 | 6.850 | 6.790 | 6.810 | 20,650 | -0.04(-0.58%) |
Apr 20, 2015 | 6.830 | 6.900 | 6.830 | 6.850 | 14,174 | -0.02(-0.29%) |
Apr 17, 2015 | 6.845 | 6.880 | 6.823 | 6.870 | 39,541 | -0.07(-1.01%) |
Apr 16, 2015 | 6.920 | 6.960 | 6.870 | 6.940 | 17,132 | +0.01(+0.14%) |
Apr 15, 2015 | 6.930 | 6.955 | 6.840 | 6.930 | 29,673 | +0.01(+0.14%) |
Apr 14, 2015 | 6.896 | 6.950 | 6.864 | 6.920 | 79,298 | +0.10(+1.47%) |
Apr 13, 2015 | 6.889 | 6.889 | 6.790 | 6.820 | 273,928 | -0.08(-1.16%) |
Apr 10, 2015 | 6.880 | 6.926 | 6.860 | 6.900 | 16,862 | +0.09(+1.32%) |
Apr 09, 2015 | 6.840 | 6.840 | 6.770 | 6.810 | 23,225 | -0.01(-0.15%) |
Apr 08, 2015 | 6.840 | 6.840 | 6.755 | 6.820 | 37,160 | +0.04(+0.59%) |
Apr 07, 2015 | 6.820 | 6.840 | 6.760 | 6.780 | 38,447 | -0.02(-0.29%) |
Apr 06, 2015 | 6.760 | 6.880 | 6.760 | 6.800 | 18,432 | +0.04(+0.59%) |
Apr 02, 2015 | 6.760 | 6.760 | 6.760 | 0 | +0.09(+1.35%) | |
Apr 01, 2015 | 6.710 | 6.720 | 6.650 | 6.670 | 28,734 | +0.04(+0.60%) |
Mar 31, 2015 | 6.623 | 6.665 | 6.600 | 6.630 | 82,071 | -0.11(-1.63%) |
Mar 30, 2015 | 6.680 | 6.755 | 6.680 | 6.740 | 44,709 | -0.02(-0.37%) |
Mar 27, 2015 | 6.735 | 6.780 | 6.710 | 6.765 | 17,241 | +0.07(+1.05%) |
Mar 26, 2015 | 6.680 | 6.720 | 6.630 | 6.695 | 56,534 | -0.04(-0.67%) |
Mar 25, 2015 | 6.770 | 6.805 | 6.710 | 6.740 | 53,708 | -0.10(-1.46%) |
Mar 24, 2015 | 6.830 | 6.858 | 6.820 | 6.840 | 46,039 | +0.07(+1.03%) |
Mar 23, 2015 | 6.895 | 6.925 | 6.770 | 6.770 | 43,910 | -0.09(-1.31%) |
Mar 20, 2015 | 6.753 | 6.897 | 6.730 | 6.860 | 42,120 | +0.21(+3.16%) |
Mar 19, 2015 | 6.625 | 6.650 | 6.593 | 6.650 | 51,453 | -0.08(-1.19%) |
Mar 18, 2015 | 6.506 | 6.730 | 6.500 | 6.730 | 84,918 | +0.17(+2.51%) |
Mar 17, 2015 | 6.513 | 6.590 | 6.500 | 6.565 | 26,991 | +0.03(+0.38%) |
Mar 16, 2015 | 6.545 | 6.546 | 6.500 | 6.540 | 25,569 | +0.02(+0.31%) |
Mar 13, 2015 | 6.466 | 6.520 | 6.460 | 6.520 | 18,773 | -0.01(-0.15%) |
Mar 12, 2015 | 6.495 | 6.530 | 6.470 | 6.530 | 120,204 | +0.10(+1.56%) |
Mar 11, 2015 | 6.440 | 6.480 | 6.410 | 6.430 | 40,760 | -0.08(-1.23%) |
Mar 10, 2015 | 6.580 | 6.580 | 6.500 | 6.510 | 15,759 | -0.20(-2.98%) |
Mar 09, 2015 | 6.690 | 6.730 | 6.650 | 6.710 | 23,278 | +0.03(+0.46%) |
Mar 06, 2015 | 6.680 | 6.736 | 6.640 | 6.679 | 26,888 | +0.03(+0.44%) |
Mar 05, 2015 | 6.630 | 6.710 | 6.610 | 6.650 | 57,934 | +0.15(+2.23%) |
Mar 04, 2015 | 6.515 | 6.550 | 6.456 | 6.505 | 82,811 | -0.03(-0.38%) |
Mar 03, 2015 | 6.550 | 6.550 | 6.550 | 6.530 | 19,779 | -0.03(-0.46%) |