Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.480 | 6.540 | 6.480 | 6.480 | 26,679 | +0.06(+0.95%) |
Jun 29, 2015 | 6.480 | 6.480 | 6.410 | 6.419 | 355,858 | -0.23(-3.47%) |
Jun 26, 2015 | 6.700 | 6.700 | 6.630 | 6.650 | 10,964 | -0.14(-2.13%) |
Jun 25, 2015 | 6.765 | 6.840 | 6.765 | 6.795 | 8,230 | +0.05(+0.82%) |
Jun 24, 2015 | 6.765 | 6.765 | 6.720 | 6.740 | 7,762 | -0.09(-1.32%) |
Jun 23, 2015 | 6.830 | 6.870 | 6.830 | 6.830 | 8,476 | -0.00(-0.07%) |
Jun 22, 2015 | 6.821 | 6.900 | 6.821 | 6.835 | 37,836 | +0.21(+3.25%) |
Jun 19, 2015 | 6.600 | 6.700 | 6.600 | 6.620 | 13,653 | +0.10(+1.53%) |
Jun 18, 2015 | 6.650 | 6.650 | 6.520 | 6.520 | 5,772 | -0.02(-0.31%) |
Jun 17, 2015 | 6.490 | 6.540 | 6.490 | 6.540 | 5,488 | +0.02(+0.31%) |
Jun 16, 2015 | 6.420 | 6.520 | 6.420 | 6.520 | 7,222 | +0.08(+1.24%) |
Jun 15, 2015 | 6.500 | 6.500 | 6.440 | 6.440 | 10,787 | -0.06(-1.00%) |
Jun 12, 2015 | 6.460 | 6.550 | 6.460 | 6.505 | 43,224 | +0.06(+0.93%) |
Jun 11, 2015 | 6.400 | 6.445 | 6.400 | 6.445 | 4,104 | -0.04(-0.54%) |
Jun 10, 2015 | 6.450 | 6.480 | 6.410 | 6.480 | 25,992 | -0.01(-0.19%) |
Jun 09, 2015 | 6.450 | 6.500 | 6.450 | 6.492 | 28,544 | -0.06(-0.88%) |
Jun 08, 2015 | 6.500 | 6.550 | 6.500 | 6.550 | 13,126 | +0.04(+0.61%) |
Jun 05, 2015 | 6.578 | 6.590 | 6.510 | 6.510 | 16,012 | -0.09(-1.36%) |
Jun 04, 2015 | 6.600 | 6.610 | 6.578 | 6.600 | 16,874 | +0.03(+0.46%) |
Jun 03, 2015 | 6.570 | 6.590 | 6.520 | 6.570 | 41,504 | -0.05(-0.76%) |
Jun 02, 2015 | 6.610 | 6.630 | 6.590 | 6.620 | 25,072 | -0.01(-0.20%) |
Jun 01, 2015 | 6.682 | 6.682 | 6.630 | 6.633 | 14,403 | +0.06(+0.96%) |
May 29, 2015 | 6.670 | 6.670 | 6.510 | 6.570 | 13,063 | +0.05(+0.77%) |
May 28, 2015 | 6.586 | 6.586 | 6.460 | 6.520 | 10,117 | -0.20(-2.98%) |
May 27, 2015 | 6.710 | 6.830 | 6.700 | 6.720 | 17,925 | -0.08(-1.18%) |
May 26, 2015 | 6.840 | 6.930 | 6.670 | 6.800 | 160,876 | +0.12(+1.80%) |
May 22, 2015 | 6.680 | 6.680 | 6.680 | 0 | +0.04(+0.60%) | |
May 21, 2015 | 6.650 | 6.660 | 6.620 | 6.640 | 3,113 | +0.02(+0.38%) |
May 20, 2015 | 6.570 | 6.650 | 6.570 | 6.615 | 40,869 | -0.09(-1.42%) |
May 19, 2015 | 6.690 | 6.710 | 6.690 | 6.710 | 7,986 | -0.05(-0.74%) |
May 18, 2015 | 6.815 | 6.840 | 6.740 | 6.760 | 6,234 | +0.04(+0.60%) |
May 15, 2015 | 6.760 | 6.790 | 6.720 | 6.720 | 29,368 | +0.18(+2.75%) |
May 14, 2015 | 6.500 | 6.570 | 6.500 | 6.540 | 11,750 | +0.00(+0.00%) |
May 13, 2015 | 6.590 | 6.590 | 6.540 | 6.540 | 9,566 | -0.03(-0.46%) |
May 12, 2015 | 6.570 | 6.570 | 6.570 | 6.570 | 22,630 | -0.05(-0.76%) |
May 11, 2015 | 6.650 | 6.700 | 6.620 | 6.620 | 2,931 | -0.10(-1.49%) |
May 08, 2015 | 6.720 | 6.720 | 6.640 | 6.720 | 14,455 | +0.11(+1.66%) |
May 07, 2015 | 6.610 | 6.700 | 6.610 | 6.610 | 23,775 | +0.04(+0.61%) |
May 06, 2015 | 6.640 | 6.640 | 6.540 | 6.570 | 9,224 | +0.04(+0.58%) |
May 05, 2015 | 6.560 | 6.560 | 6.532 | 6.532 | 27,551 | -0.11(-1.63%) |
May 04, 2015 | 6.690 | 6.690 | 6.590 | 6.640 | 16,406 | -0.04(-0.60%) |
May 01, 2015 | 6.660 | 6.680 | 6.660 | 6.680 | 3,100 | +0.00(+0.00%) |
Apr 30, 2015 | 6.760 | 6.760 | 6.680 | 6.680 | 30,880 | -0.01(-0.15%) |
Apr 29, 2015 | 6.710 | 6.710 | 6.660 | 6.690 | 20,316 | -0.12(-1.76%) |
Apr 28, 2015 | 6.760 | 6.810 | 6.760 | 6.810 | 30,511 | +0.06(+0.89%) |
Apr 27, 2015 | 6.705 | 6.750 | 6.690 | 6.750 | 19,230 | +0.03(+0.45%) |
Apr 24, 2015 | 6.720 | 6.720 | 6.720 | 6.720 | 17,857 | -0.01(-0.15%) |
Apr 23, 2015 | 6.700 | 6.750 | 6.680 | 6.730 | 393,909 | +0.13(+1.97%) |
Apr 22, 2015 | 6.600 | 6.600 | 6.550 | 6.600 | 734,199 | -0.05(-0.75%) |
Apr 21, 2015 | 6.670 | 6.670 | 6.620 | 6.650 | 294,385 | -0.08(-1.19%) |
Apr 20, 2015 | 6.780 | 6.780 | 6.640 | 6.730 | 38,031 | -0.07(-1.03%) |
Apr 17, 2015 | 6.860 | 6.860 | 6.800 | 6.800 | 25,636 | +0.05(+0.74%) |
Apr 16, 2015 | 6.790 | 6.790 | 6.750 | 6.750 | 230,982 | -0.04(-0.52%) |
Apr 15, 2015 | 6.770 | 6.830 | 6.750 | 6.785 | 15,547 | -0.04(-0.66%) |
Apr 14, 2015 | 6.840 | 6.840 | 6.800 | 6.830 | 512,570 | +0.00(+0.00%) |
Apr 13, 2015 | 6.950 | 7.080 | 6.830 | 6.830 | 18,149 | -0.18(-2.57%) |
Apr 10, 2015 | 7.010 | 7.010 | 6.910 | 7.010 | 212,121 | -0.27(-3.71%) |
Apr 09, 2015 | 7.000 | 7.280 | 7.000 | 7.280 | 35,850 | +0.41(+5.97%) |
Apr 08, 2015 | 6.710 | 6.870 | 6.590 | 6.870 | 82,471 | +0.32(+4.89%) |
Apr 07, 2015 | 6.435 | 6.550 | 6.400 | 6.550 | 21,872 | +0.17(+2.66%) |
Apr 06, 2015 | 6.420 | 6.470 | 6.380 | 6.380 | 3,398 | +0.01(+0.16%) |
Apr 02, 2015 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) |