Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.475 | 6.512 | 6.416 | 6.468 | 222,639 | +0.01(+0.23%) |
May 28, 2015 | 6.453 | 6.497 | 6.431 | 6.453 | 133,542 | -0.01(-0.23%) |
May 27, 2015 | 6.387 | 6.482 | 6.387 | 6.468 | 124,360 | +0.06(+0.91%) |
May 26, 2015 | 6.482 | 6.497 | 6.365 | 6.409 | 146,235 | -0.05(-0.79%) |
May 22, 2015 | 6.504 | 6.460 | 6.460 | 6.460 | 94,339 | -0.04(-0.56%) |
May 21, 2015 | 6.563 | 6.585 | 6.482 | 6.497 | 151,543 | -0.03(-0.45%) |
May 20, 2015 | 6.482 | 6.591 | 6.424 | 6.526 | 224,245 | +0.10(+1.48%) |
May 19, 2015 | 6.490 | 6.556 | 6.336 | 6.431 | 263,165 | -0.09(-1.35%) |
May 18, 2015 | 6.673 | 6.673 | 6.482 | 6.519 | 253,614 | -0.07(-1.11%) |
May 15, 2015 | 6.563 | 6.629 | 6.526 | 6.592 | 179,718 | +0.08(+1.24%) |
May 14, 2015 | 6.519 | 6.585 | 6.497 | 6.512 | 235,635 | +0.05(+0.79%) |
May 13, 2015 | 6.438 | 6.534 | 6.438 | 6.460 | 167,474 | +0.06(+0.92%) |
May 12, 2015 | 6.314 | 6.490 | 6.314 | 6.402 | 279,749 | -0.07(-1.13%) |
May 11, 2015 | 6.255 | 6.548 | 6.255 | 6.475 | 507,833 | +0.20(+3.15%) |
May 08, 2015 | 6.372 | 6.438 | 6.246 | 6.277 | 363,961 | -0.08(-1.27%) |
May 07, 2015 | 6.460 | 6.500 | 6.248 | 6.358 | 158,012 | +0.07(+1.17%) |
May 06, 2015 | 6.226 | 6.306 | 6.138 | 6.285 | 296,299 | +0.06(+0.94%) |
May 05, 2015 | 6.350 | 6.409 | 6.079 | 6.226 | 697,356 | -0.16(-2.52%) |
May 04, 2015 | 6.599 | 6.658 | 6.277 | 6.387 | 823,768 | -0.26(-3.96%) |
May 01, 2015 | 6.695 | 6.768 | 6.621 | 6.651 | 220,983 | -0.09(-1.30%) |
Apr 30, 2015 | 6.717 | 6.752 | 6.665 | 6.739 | 180,619 | -0.01(-0.11%) |
Apr 29, 2015 | 6.761 | 6.790 | 6.702 | 6.746 | 142,631 | -0.04(-0.65%) |
Apr 28, 2015 | 6.819 | 6.878 | 6.746 | 6.790 | 169,308 | -0.08(-1.17%) |
Apr 27, 2015 | 6.856 | 6.892 | 6.797 | 6.870 | 209,811 | +0.02(+0.32%) |
Apr 24, 2015 | 6.849 | 6.892 | 6.841 | 6.849 | 117,860 | -0.01(-0.21%) |
Apr 23, 2015 | 6.856 | 6.929 | 6.834 | 6.863 | 141,831 | +0.01(+0.21%) |
Apr 22, 2015 | 6.827 | 6.885 | 6.827 | 6.849 | 86,874 | +0.02(+0.32%) |
Apr 21, 2015 | 6.907 | 6.936 | 6.827 | 6.827 | 150,667 | -0.11(-1.58%) |
Apr 20, 2015 | 6.870 | 6.936 | 6.827 | 6.936 | 86,198 | +0.07(+0.96%) |
Apr 17, 2015 | 6.900 | 6.907 | 6.841 | 6.870 | 86,777 | -0.03(-0.42%) |
Apr 16, 2015 | 6.929 | 6.944 | 6.863 | 6.900 | 97,239 | -0.02(-0.32%) |
Apr 15, 2015 | 7.032 | 7.032 | 6.885 | 6.922 | 95,894 | -0.05(-0.74%) |
Apr 14, 2015 | 7.024 | 7.032 | 6.936 | 6.973 | 110,232 | -0.05(-0.73%) |
Apr 13, 2015 | 6.995 | 7.037 | 6.966 | 7.024 | 129,254 | +0.03(+0.42%) |
Apr 10, 2015 | 7.002 | 7.039 | 6.944 | 6.995 | 176,587 | +0.01(+0.10%) |
Apr 09, 2015 | 6.900 | 6.995 | 6.841 | 6.988 | 91,494 | +0.05(+0.74%) |
Apr 08, 2015 | 6.958 | 6.966 | 6.853 | 6.936 | 81,864 | +0.01(+0.21%) |
Apr 07, 2015 | 7.068 | 7.068 | 6.900 | 6.922 | 111,134 | -0.13(-1.87%) |
Apr 06, 2015 | 6.892 | 7.068 | 6.892 | 7.054 | 104,851 | +0.14(+2.01%) |
Apr 02, 2015 | 6.797 | 6.914 | 6.914 | 6.914 | 95,158 | +0.08(+1.18%) |
Apr 01, 2015 | 6.914 | 6.980 | 6.805 | 6.834 | 119,305 | -0.12(-1.69%) |
Mar 31, 2015 | 6.944 | 6.980 | 6.819 | 6.951 | 64,008 | +0.04(+0.53%) |
Mar 30, 2015 | 6.849 | 6.980 | 6.849 | 6.914 | 110,661 | +0.10(+1.40%) |
Mar 27, 2015 | 6.827 | 6.870 | 6.806 | 6.819 | 63,114 | -0.06(-0.85%) |
Mar 26, 2015 | 6.922 | 6.951 | 6.849 | 6.878 | 77,090 | -0.06(-0.84%) |
Mar 25, 2015 | 7.061 | 7.068 | 6.922 | 6.936 | 132,480 | -0.10(-1.35%) |
Mar 24, 2015 | 7.112 | 7.134 | 6.960 | 7.032 | 172,040 | -0.09(-1.23%) |
Mar 23, 2015 | 6.885 | 7.120 | 6.879 | 7.120 | 229,659 | +0.16(+2.32%) |
Mar 20, 2015 | 6.936 | 6.958 | 6.865 | 6.958 | 178,375 | +0.02(+0.32%) |
Mar 19, 2015 | 6.892 | 6.936 | 6.863 | 6.936 | 101,143 | +0.04(+0.64%) |
Mar 18, 2015 | 6.797 | 6.922 | 6.791 | 6.892 | 109,297 | +0.07(+1.07%) |
Mar 17, 2015 | 6.827 | 6.885 | 6.805 | 6.819 | 120,369 | -0.05(-0.75%) |
Mar 16, 2015 | 6.841 | 6.911 | 6.827 | 6.870 | 124,906 | +0.01(+0.11%) |
Mar 13, 2015 | 6.834 | 6.922 | 6.797 | 6.863 | 166,378 | -0.07(-0.95%) |
Mar 12, 2015 | 6.863 | 6.944 | 6.797 | 6.929 | 153,911 | +0.10(+1.50%) |
Mar 11, 2015 | 6.878 | 6.878 | 6.797 | 6.827 | 99,254 | -0.04(-0.53%) |
Mar 10, 2015 | 6.812 | 6.885 | 6.812 | 6.863 | 139,842 | +0.01(+0.11%) |
Mar 09, 2015 | 6.841 | 6.863 | 6.775 | 6.856 | 96,720 | +0.07(+0.97%) |
Mar 06, 2015 | 6.805 | 6.849 | 6.775 | 6.790 | 185,421 | -0.11(-1.59%) |
Mar 05, 2015 | 6.907 | 6.936 | 6.900 | 6.900 | 139,118 | -0.01(-0.11%) |
Mar 04, 2015 | 6.878 | 6.922 | 6.892 | 6.907 | 112,306 | +0.01(+0.21%) |
Mar 03, 2015 | 6.870 | 6.900 | 6.834 | 6.892 | 142,913 | +0.02(+0.32%) |