Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Apr 01, 2015 | 6.330 | 6.350 | 6.320 | 6.350 | 21,679 | +0.11(+1.76%) |
Mar 31, 2015 | 6.310 | 6.310 | 6.240 | 6.240 | 18,882 | -0.13(-2.04%) |
Mar 30, 2015 | 6.350 | 6.400 | 6.350 | 6.370 | 56,736 | +0.09(+1.43%) |
Mar 27, 2015 | 6.293 | 6.370 | 6.280 | 6.280 | 21,335 | -0.02(-0.32%) |
Mar 26, 2015 | 6.320 | 6.370 | 6.260 | 6.300 | 44,517 | +0.02(+0.32%) |
Mar 25, 2015 | 6.270 | 6.360 | 6.270 | 6.280 | 26,426 | +0.09(+1.45%) |
Mar 24, 2015 | 6.150 | 6.240 | 6.150 | 6.190 | 42,710 | +0.05(+0.81%) |
Mar 23, 2015 | 6.240 | 6.240 | 6.140 | 6.140 | 31,009 | -0.11(-1.76%) |
Mar 20, 2015 | 6.230 | 6.300 | 6.180 | 6.250 | 27,686 | +0.00(+0.00%) |
Mar 19, 2015 | 6.280 | 6.280 | 6.150 | 6.250 | 17,615 | +0.17(+2.80%) |
Mar 18, 2015 | 6.015 | 6.090 | 6.010 | 6.080 | 8,089 | +0.11(+1.84%) |
Mar 17, 2015 | 5.990 | 6.030 | 5.950 | 5.970 | 8,048 | -0.21(-3.40%) |
Mar 16, 2015 | 6.090 | 6.180 | 6.090 | 6.180 | 32,097 | +0.22(+3.69%) |
Mar 13, 2015 | 6.010 | 6.010 | 5.960 | 5.960 | 35,965 | -0.11(-1.81%) |
Mar 12, 2015 | 6.095 | 6.130 | 6.040 | 6.070 | 64,588 | -0.01(-0.16%) |
Mar 11, 2015 | 6.000 | 6.080 | 6.000 | 6.080 | 43,296 | +0.02(+0.33%) |
Mar 10, 2015 | 6.090 | 6.090 | 6.040 | 6.060 | 18,000 | -0.14(-2.26%) |
Mar 09, 2015 | 6.210 | 6.240 | 6.200 | 6.200 | 19,215 | -0.01(-0.16%) |
Mar 06, 2015 | 6.210 | 6.250 | 6.180 | 6.210 | 25,565 | +0.11(+1.80%) |
Mar 05, 2015 | 6.114 | 6.180 | 6.100 | 6.100 | 46,067 | -0.19(-3.02%) |
Mar 04, 2015 | 6.239 | 6.290 | 6.230 | 6.290 | 12,204 | +0.08(+1.29%) |
Mar 03, 2015 | 6.190 | 6.190 | 6.170 | 6.210 | 15,209 | +0.11(+1.80%) |