Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.625 | 6.625 | 6.585 | 6.605 | 86,649 | -0.00(-0.06%) |
May 28, 2015 | 6.621 | 6.625 | 6.593 | 6.609 | 42,035 | -0.01(-0.18%) |
May 27, 2015 | 6.609 | 6.629 | 6.589 | 6.621 | 149,340 | +0.03(+0.43%) |
May 26, 2015 | 6.593 | 6.605 | 6.577 | 6.593 | 88,100 | -0.01(-0.12%) |
May 22, 2015 | 6.621 | 6.601 | 6.601 | 6.601 | 94,964 | -0.02(-0.25%) |
May 21, 2015 | 6.601 | 6.625 | 6.601 | 6.617 | 106,392 | +0.00(+0.03%) |
May 20, 2015 | 6.617 | 6.621 | 6.605 | 6.615 | 63,336 | -0.00(-0.03%) |
May 19, 2015 | 6.629 | 6.629 | 6.597 | 6.617 | 158,736 | +0.00(+0.06%) |
May 18, 2015 | 6.617 | 6.634 | 6.601 | 6.613 | 104,549 | +0.00(+0.00%) |
May 15, 2015 | 6.617 | 6.617 | 6.601 | 6.613 | 119,208 | +0.01(+0.12%) |
May 14, 2015 | 6.621 | 6.621 | 6.597 | 6.605 | 146,400 | +0.00(+0.03%) |
May 13, 2015 | 6.655 | 6.655 | 6.599 | 6.603 | 97,904 | -0.04(-0.55%) |
May 12, 2015 | 6.692 | 6.692 | 6.635 | 6.639 | 82,957 | -0.06(-0.84%) |
May 11, 2015 | 6.732 | 6.732 | 6.684 | 6.696 | 150,368 | -0.02(-0.30%) |
May 08, 2015 | 6.716 | 6.716 | 6.672 | 6.716 | 84,460 | +0.04(+0.54%) |
May 07, 2015 | 6.615 | 6.684 | 6.615 | 6.680 | 83,560 | +0.03(+0.42%) |
May 06, 2015 | 6.639 | 6.655 | 6.599 | 6.651 | 118,957 | +0.00(+0.00%) |
May 05, 2015 | 6.655 | 6.655 | 6.620 | 6.651 | 99,558 | -0.00(-0.06%) |
May 04, 2015 | 6.664 | 6.664 | 6.637 | 6.655 | 107,102 | +0.00(+0.00%) |
May 01, 2015 | 6.655 | 6.655 | 6.643 | 6.655 | 106,849 | +0.01(+0.12%) |
Apr 30, 2015 | 6.651 | 6.655 | 6.635 | 6.647 | 54,449 | -0.00(-0.06%) |
Apr 29, 2015 | 6.631 | 6.660 | 6.615 | 6.651 | 133,649 | +0.02(+0.37%) |
Apr 28, 2015 | 6.615 | 6.651 | 6.615 | 6.627 | 85,513 | +0.00(+0.00%) |
Apr 27, 2015 | 6.651 | 6.660 | 6.607 | 6.627 | 122,349 | -0.02(-0.24%) |
Apr 24, 2015 | 6.639 | 6.651 | 6.623 | 6.643 | 60,853 | +0.02(+0.25%) |
Apr 23, 2015 | 6.643 | 6.647 | 6.615 | 6.627 | 137,273 | +0.00(+0.05%) |
Apr 22, 2015 | 6.647 | 6.647 | 6.603 | 6.623 | 145,261 | -0.02(-0.24%) |
Apr 21, 2015 | 6.623 | 6.639 | 6.611 | 6.639 | 66,624 | +0.01(+0.12%) |
Apr 20, 2015 | 6.623 | 6.641 | 6.603 | 6.631 | 104,023 | +0.04(+0.55%) |
Apr 17, 2015 | 6.615 | 6.631 | 6.579 | 6.595 | 61,619 | -0.04(-0.55%) |
Apr 16, 2015 | 6.696 | 6.696 | 6.615 | 6.631 | 75,237 | -0.03(-0.39%) |
Apr 15, 2015 | 6.649 | 6.657 | 6.629 | 6.657 | 78,205 | +0.01(+0.18%) |
Apr 14, 2015 | 6.645 | 6.673 | 6.629 | 6.645 | 77,146 | +0.01(+0.12%) |
Apr 13, 2015 | 6.645 | 6.665 | 6.625 | 6.637 | 117,897 | +0.00(+0.00%) |
Apr 10, 2015 | 6.637 | 6.657 | 6.625 | 6.637 | 83,988 | +0.01(+0.18%) |
Apr 09, 2015 | 6.625 | 6.649 | 6.613 | 6.625 | 90,210 | +0.01(+0.12%) |
Apr 08, 2015 | 6.698 | 6.722 | 6.617 | 6.617 | 152,761 | -0.05(-0.72%) |
Apr 07, 2015 | 6.613 | 6.665 | 6.610 | 6.665 | 89,193 | +0.06(+0.97%) |
Apr 06, 2015 | 6.625 | 6.637 | 6.591 | 6.601 | 121,494 | -0.00(-0.06%) |
Apr 02, 2015 | 6.657 | 6.605 | 6.605 | 6.605 | 107,661 | -0.02(-0.36%) |
Apr 01, 2015 | 6.609 | 6.629 | 6.585 | 6.629 | 38,445 | +0.04(+0.61%) |
Mar 31, 2015 | 6.585 | 6.637 | 6.585 | 6.589 | 130,909 | -0.01(-0.12%) |
Mar 30, 2015 | 6.625 | 6.641 | 6.597 | 6.597 | 133,632 | +0.00(+0.06%) |
Mar 27, 2015 | 6.589 | 6.613 | 6.569 | 6.593 | 37,246 | +0.00(+0.06%) |
Mar 26, 2015 | 6.589 | 6.605 | 6.569 | 6.589 | 81,442 | +0.00(+0.06%) |
Mar 25, 2015 | 6.605 | 6.605 | 6.561 | 6.585 | 85,287 | +0.00(+0.06%) |
Mar 24, 2015 | 6.561 | 6.589 | 6.541 | 6.581 | 90,720 | +0.02(+0.24%) |
Mar 23, 2015 | 6.565 | 6.565 | 6.531 | 6.565 | 98,925 | +0.00(+0.06%) |
Mar 20, 2015 | 6.533 | 6.561 | 6.493 | 6.561 | 114,028 | +0.05(+0.74%) |
Mar 19, 2015 | 6.565 | 6.573 | 6.509 | 6.513 | 75,115 | -0.06(-0.97%) |
Mar 18, 2015 | 6.545 | 6.577 | 6.505 | 6.577 | 95,163 | +0.04(+0.67%) |
Mar 17, 2015 | 6.573 | 6.593 | 6.533 | 6.533 | 62,318 | -0.07(-1.11%) |
Mar 16, 2015 | 6.613 | 6.625 | 6.597 | 6.607 | 126,665 | +0.02(+0.26%) |
Mar 13, 2015 | 6.617 | 6.617 | 6.569 | 6.589 | 91,529 | +0.02(+0.30%) |
Mar 12, 2015 | 6.597 | 6.621 | 6.565 | 6.569 | 88,332 | +0.01(+0.09%) |
Mar 11, 2015 | 6.575 | 6.575 | 6.536 | 6.563 | 146,865 | +0.01(+0.12%) |
Mar 10, 2015 | 6.591 | 6.603 | 6.555 | 6.555 | 81,761 | -0.04(-0.54%) |
Mar 09, 2015 | 6.559 | 6.599 | 6.544 | 6.591 | 85,433 | +0.06(+0.97%) |
Mar 06, 2015 | 6.643 | 6.647 | 6.528 | 6.528 | 112,317 | -0.13(-1.91%) |
Mar 05, 2015 | 6.722 | 6.722 | 6.647 | 6.655 | 99,871 | -0.06(-0.83%) |
Mar 04, 2015 | 6.691 | 6.714 | 6.659 | 6.710 | 119,878 | +0.05(+0.72%) |
Mar 03, 2015 | 6.699 | 6.710 | 6.655 | 6.663 | 109,602 | -0.06(-0.89%) |