Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.802 | 6.802 | 6.689 | 6.690 | 177,327 | -0.10(-1.43%) |
May 28, 2015 | 6.807 | 6.807 | 6.778 | 6.788 | 84,623 | -0.01(-0.21%) |
May 27, 2015 | 6.812 | 6.812 | 6.778 | 6.802 | 158,625 | +0.04(+0.57%) |
May 26, 2015 | 6.768 | 6.812 | 6.753 | 6.763 | 116,957 | -0.01(-0.21%) |
May 22, 2015 | 6.758 | 6.778 | 6.778 | 6.778 | 130,076 | +0.03(+0.50%) |
May 21, 2015 | 6.729 | 6.754 | 6.719 | 6.744 | 152,641 | +0.02(+0.36%) |
May 20, 2015 | 6.700 | 6.729 | 6.695 | 6.720 | 135,641 | +0.03(+0.44%) |
May 19, 2015 | 6.710 | 6.715 | 6.686 | 6.690 | 102,241 | -0.02(-0.36%) |
May 18, 2015 | 6.656 | 6.715 | 6.642 | 6.715 | 170,447 | +0.06(+0.88%) |
May 15, 2015 | 6.652 | 6.676 | 6.632 | 6.656 | 232,690 | +0.03(+0.51%) |
May 14, 2015 | 6.637 | 6.656 | 6.622 | 6.622 | 101,805 | +0.01(+0.15%) |
May 13, 2015 | 6.637 | 6.647 | 6.608 | 6.613 | 57,538 | -0.02(-0.29%) |
May 12, 2015 | 6.656 | 6.656 | 6.622 | 6.632 | 110,657 | -0.02(-0.37%) |
May 11, 2015 | 6.656 | 6.666 | 6.642 | 6.656 | 108,477 | +0.00(+0.07%) |
May 08, 2015 | 6.666 | 6.666 | 6.637 | 6.652 | 148,416 | +0.02(+0.29%) |
May 07, 2015 | 6.627 | 6.661 | 6.622 | 6.632 | 200,961 | -0.03(-0.51%) |
May 06, 2015 | 6.676 | 6.676 | 6.622 | 6.666 | 127,332 | +0.00(+0.00%) |
May 05, 2015 | 6.671 | 6.671 | 6.642 | 6.666 | 132,871 | +0.00(+0.00%) |
May 04, 2015 | 6.705 | 6.705 | 6.646 | 6.666 | 233,151 | -0.00(-0.07%) |
May 01, 2015 | 6.443 | 6.715 | 6.443 | 6.671 | 74,563 | -0.02(-0.28%) |
Apr 30, 2015 | 6.718 | 6.718 | 6.680 | 6.689 | 78,772 | -0.02(-0.29%) |
Apr 29, 2015 | 6.704 | 6.709 | 6.694 | 6.709 | 138,469 | +0.00(+0.07%) |
Apr 28, 2015 | 6.694 | 6.709 | 6.680 | 6.704 | 199,254 | +0.01(+0.22%) |
Apr 27, 2015 | 6.718 | 6.733 | 6.689 | 6.689 | 207,290 | -0.02(-0.29%) |
Apr 24, 2015 | 6.738 | 6.738 | 6.704 | 6.709 | 253,208 | -0.01(-0.14%) |
Apr 23, 2015 | 6.728 | 6.733 | 6.714 | 6.718 | 182,626 | +0.00(+0.07%) |
Apr 22, 2015 | 6.738 | 6.738 | 6.714 | 6.714 | 136,870 | -0.01(-0.14%) |
Apr 21, 2015 | 6.738 | 6.743 | 6.718 | 6.723 | 219,093 | +0.00(+0.00%) |
Apr 20, 2015 | 6.728 | 6.738 | 6.723 | 6.723 | 100,065 | +0.00(+0.00%) |
Apr 17, 2015 | 6.728 | 6.728 | 6.709 | 6.723 | 183,694 | +0.00(+0.07%) |
Apr 16, 2015 | 6.699 | 6.718 | 6.680 | 6.718 | 172,325 | +0.04(+0.58%) |
Apr 15, 2015 | 6.718 | 6.723 | 6.670 | 6.680 | 176,119 | -0.03(-0.43%) |
Apr 14, 2015 | 6.694 | 6.709 | 6.685 | 6.709 | 121,533 | +0.01(+0.22%) |
Apr 13, 2015 | 6.660 | 6.699 | 6.631 | 6.694 | 140,647 | +0.04(+0.58%) |
Apr 10, 2015 | 6.709 | 6.714 | 6.651 | 6.656 | 165,007 | -0.04(-0.58%) |
Apr 09, 2015 | 6.699 | 6.718 | 6.685 | 6.694 | 127,506 | -0.01(-0.14%) |
Apr 08, 2015 | 6.718 | 6.718 | 6.699 | 6.704 | 121,222 | -0.01(-0.14%) |
Apr 07, 2015 | 6.694 | 6.718 | 6.694 | 6.714 | 149,769 | +0.03(+0.51%) |
Apr 06, 2015 | 6.709 | 6.709 | 6.665 | 6.680 | 101,435 | -0.01(-0.22%) |
Apr 02, 2015 | 6.699 | 6.694 | 6.694 | 6.694 | 147,514 | +0.00(+0.07%) |
Apr 01, 2015 | 6.685 | 6.689 | 6.675 | 6.689 | 91,045 | +0.05(+0.74%) |
Mar 31, 2015 | 6.655 | 6.693 | 6.640 | 6.640 | 151,370 | +0.00(+0.00%) |
Mar 30, 2015 | 6.659 | 6.674 | 6.635 | 6.640 | 158,786 | +0.01(+0.15%) |
Mar 27, 2015 | 6.669 | 6.683 | 6.631 | 6.631 | 136,324 | -0.01(-0.14%) |
Mar 26, 2015 | 6.683 | 6.683 | 6.640 | 6.640 | 172,502 | -0.04(-0.65%) |
Mar 25, 2015 | 6.674 | 6.683 | 6.659 | 6.683 | 249,497 | +0.04(+0.65%) |
Mar 24, 2015 | 6.635 | 6.640 | 6.608 | 6.640 | 240,032 | +0.03(+0.44%) |
Mar 23, 2015 | 6.578 | 6.626 | 6.568 | 6.611 | 130,391 | +0.03(+0.44%) |
Mar 20, 2015 | 6.568 | 6.582 | 6.558 | 6.582 | 68,882 | +0.02(+0.37%) |
Mar 19, 2015 | 6.587 | 6.587 | 6.549 | 6.558 | 104,319 | -0.00(-0.07%) |
Mar 18, 2015 | 6.597 | 6.597 | 6.539 | 6.563 | 114,343 | -0.03(-0.44%) |
Mar 17, 2015 | 6.602 | 6.612 | 6.558 | 6.592 | 191,919 | +0.00(+0.00%) |
Mar 16, 2015 | 6.587 | 6.606 | 6.544 | 6.592 | 157,143 | +0.04(+0.59%) |
Mar 13, 2015 | 6.530 | 6.554 | 6.496 | 6.554 | 185,411 | +0.05(+0.74%) |
Mar 12, 2015 | 6.563 | 6.597 | 6.506 | 6.506 | 202,842 | -0.04(-0.59%) |
Mar 11, 2015 | 6.602 | 6.611 | 6.539 | 6.544 | 167,469 | -0.05(-0.73%) |
Mar 10, 2015 | 6.549 | 6.592 | 6.544 | 6.592 | 199,146 | +0.03(+0.51%) |
Mar 09, 2015 | 6.554 | 6.563 | 6.534 | 6.558 | 176,190 | +0.01(+0.22%) |
Mar 06, 2015 | 6.477 | 6.544 | 6.462 | 6.544 | 219,172 | +0.05(+0.74%) |
Mar 05, 2015 | 6.530 | 6.530 | 6.496 | 6.496 | 151,931 | -0.03(-0.52%) |
Mar 04, 2015 | 6.501 | 6.530 | 6.477 | 6.530 | 146,513 | +0.05(+0.74%) |
Mar 03, 2015 | 6.462 | 6.486 | 6.443 | 6.481 | 155,602 | +0.01(+0.22%) |