Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.475 | 6.522 | 6.475 | 6.492 | 180,121 | +0.00(+0.07%) |
May 28, 2015 | 6.496 | 6.500 | 6.466 | 6.487 | 427,577 | -0.01(-0.13%) |
May 27, 2015 | 6.505 | 6.518 | 6.492 | 6.496 | 300,129 | -0.01(-0.13%) |
May 26, 2015 | 6.457 | 6.505 | 6.453 | 6.505 | 333,101 | +0.06(+0.87%) |
May 22, 2015 | 6.457 | 6.449 | 6.449 | 6.449 | 178,866 | -0.01(-0.18%) |
May 21, 2015 | 6.462 | 6.492 | 6.457 | 6.460 | 263,178 | -0.01(-0.22%) |
May 20, 2015 | 6.444 | 6.505 | 6.444 | 6.475 | 354,722 | +0.02(+0.33%) |
May 19, 2015 | 6.453 | 6.505 | 6.450 | 6.453 | 527,849 | -0.01(-0.20%) |
May 18, 2015 | 6.483 | 6.494 | 6.457 | 6.466 | 340,933 | -0.02(-0.33%) |
May 15, 2015 | 6.496 | 6.509 | 6.483 | 6.487 | 201,092 | -0.01(-0.13%) |
May 14, 2015 | 6.487 | 6.518 | 6.487 | 6.496 | 248,343 | +0.00(+0.07%) |
May 13, 2015 | 6.483 | 6.535 | 6.483 | 6.492 | 168,401 | +0.01(+0.13%) |
May 12, 2015 | 6.470 | 6.565 | 6.470 | 6.483 | 412,225 | -0.01(-0.13%) |
May 11, 2015 | 6.548 | 6.565 | 6.483 | 6.492 | 199,313 | -0.06(-0.85%) |
May 08, 2015 | 6.561 | 6.582 | 6.522 | 6.548 | 220,250 | -0.01(-0.13%) |
May 07, 2015 | 6.578 | 6.608 | 6.535 | 6.556 | 254,483 | -0.05(-0.70%) |
May 06, 2015 | 6.637 | 6.684 | 6.573 | 6.603 | 245,213 | -0.04(-0.58%) |
May 05, 2015 | 6.671 | 6.684 | 6.624 | 6.641 | 182,530 | -0.04(-0.64%) |
May 04, 2015 | 6.680 | 6.718 | 6.680 | 6.684 | 163,564 | -0.03(-0.38%) |
May 01, 2015 | 6.701 | 6.714 | 6.671 | 6.710 | 197,328 | +0.03(+0.38%) |
Apr 30, 2015 | 6.624 | 6.684 | 6.624 | 6.684 | 177,354 | +0.04(+0.64%) |
Apr 29, 2015 | 6.564 | 6.650 | 6.562 | 6.641 | 326,898 | +0.06(+0.91%) |
Apr 28, 2015 | 6.560 | 6.586 | 6.557 | 6.581 | 125,692 | +0.03(+0.46%) |
Apr 27, 2015 | 6.560 | 6.564 | 6.539 | 6.551 | 147,739 | +0.00(+0.07%) |
Apr 24, 2015 | 6.551 | 6.561 | 6.534 | 6.547 | 110,866 | +0.00(+0.00%) |
Apr 23, 2015 | 6.564 | 6.564 | 6.547 | 6.547 | 82,383 | -0.01(-0.13%) |
Apr 22, 2015 | 6.551 | 6.560 | 6.539 | 6.556 | 110,870 | +0.00(+0.07%) |
Apr 21, 2015 | 6.568 | 6.568 | 6.539 | 6.551 | 168,565 | -0.00(-0.07%) |
Apr 20, 2015 | 6.568 | 6.568 | 6.551 | 6.556 | 84,230 | +0.02(+0.26%) |
Apr 17, 2015 | 6.556 | 6.556 | 6.534 | 6.539 | 113,514 | -0.02(-0.33%) |
Apr 16, 2015 | 6.564 | 6.568 | 6.526 | 6.560 | 191,661 | -0.00(-0.07%) |
Apr 15, 2015 | 6.556 | 6.577 | 6.551 | 6.564 | 134,364 | +0.03(+0.39%) |
Apr 14, 2015 | 6.547 | 6.577 | 6.526 | 6.539 | 342,849 | -0.03(-0.46%) |
Apr 13, 2015 | 6.603 | 6.607 | 6.547 | 6.568 | 143,389 | -0.02(-0.26%) |
Apr 10, 2015 | 6.560 | 6.594 | 6.551 | 6.586 | 150,638 | +0.01(+0.20%) |
Apr 09, 2015 | 6.637 | 6.645 | 6.556 | 6.573 | 217,569 | -0.04(-0.63%) |
Apr 08, 2015 | 6.619 | 6.627 | 6.593 | 6.614 | 175,916 | +0.02(+0.26%) |
Apr 07, 2015 | 6.559 | 6.619 | 6.559 | 6.597 | 227,369 | +0.05(+0.71%) |
Apr 06, 2015 | 6.483 | 6.551 | 6.483 | 6.551 | 192,757 | +0.02(+0.32%) |
Apr 02, 2015 | 6.479 | 6.530 | 6.530 | 6.530 | 164,753 | +0.05(+0.79%) |
Apr 01, 2015 | 6.542 | 6.551 | 6.479 | 6.479 | 221,644 | -0.06(-0.84%) |
Mar 31, 2015 | 6.457 | 6.534 | 6.457 | 6.534 | 149,694 | +0.07(+1.12%) |
Mar 30, 2015 | 6.504 | 6.504 | 6.457 | 6.462 | 96,801 | -0.01(-0.20%) |
Mar 27, 2015 | 6.453 | 6.487 | 6.447 | 6.474 | 68,470 | +0.04(+0.66%) |
Mar 26, 2015 | 6.428 | 6.449 | 6.419 | 6.432 | 109,022 | -0.03(-0.39%) |
Mar 25, 2015 | 6.462 | 6.483 | 6.449 | 6.457 | 152,733 | -0.00(-0.07%) |
Mar 24, 2015 | 6.453 | 6.486 | 6.449 | 6.462 | 119,480 | +0.00(+0.07%) |
Mar 23, 2015 | 6.457 | 6.487 | 6.449 | 6.457 | 229,936 | -0.02(-0.33%) |
Mar 20, 2015 | 6.428 | 6.483 | 6.411 | 6.479 | 221,677 | +0.05(+0.79%) |
Mar 19, 2015 | 6.394 | 6.428 | 6.394 | 6.428 | 253,303 | +0.04(+0.66%) |
Mar 18, 2015 | 6.419 | 6.419 | 6.377 | 6.385 | 401,520 | -0.04(-0.66%) |
Mar 17, 2015 | 6.470 | 6.470 | 6.406 | 6.428 | 274,127 | -0.05(-0.79%) |
Mar 16, 2015 | 6.513 | 6.513 | 6.470 | 6.479 | 181,738 | -0.03(-0.52%) |
Mar 13, 2015 | 6.513 | 6.513 | 6.491 | 6.513 | 126,414 | +0.01(+0.20%) |
Mar 12, 2015 | 6.508 | 6.517 | 6.491 | 6.500 | 142,187 | -0.02(-0.33%) |
Mar 11, 2015 | 6.551 | 6.551 | 6.500 | 6.521 | 119,718 | -0.00(-0.06%) |
Mar 10, 2015 | 6.559 | 6.568 | 6.491 | 6.525 | 237,386 | -0.05(-0.69%) |
Mar 09, 2015 | 6.529 | 6.571 | 6.529 | 6.571 | 128,767 | +0.04(+0.65%) |
Mar 06, 2015 | 6.541 | 6.541 | 6.487 | 6.529 | 264,037 | -0.04(-0.58%) |
Mar 05, 2015 | 6.512 | 6.567 | 6.504 | 6.567 | 121,896 | +0.05(+0.84%) |
Mar 04, 2015 | 6.478 | 6.512 | 6.470 | 6.512 | 169,288 | +0.03(+0.52%) |
Mar 03, 2015 | 6.487 | 6.503 | 6.449 | 6.478 | 291,840 | -0.02(-0.26%) |