Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.850 | 6.910 | 6.800 | 6.840 | 38,133 | +0.02(+0.29%) |
May 28, 2015 | 6.650 | 6.910 | 6.650 | 6.820 | 349,095 | +0.14(+2.10%) |
May 27, 2015 | 6.590 | 6.820 | 6.590 | 6.680 | 201,837 | +0.01(+0.15%) |
May 26, 2015 | 6.500 | 6.720 | 6.400 | 6.670 | 63,905 | +0.10(+1.52%) |
May 22, 2015 | 6.620 | 6.570 | 6.570 | 6.570 | 41,200 | -0.01(-0.15%) |
May 21, 2015 | 6.550 | 6.830 | 6.500 | 6.580 | 56,906 | +0.08(+1.23%) |
May 20, 2015 | 6.630 | 6.640 | 6.500 | 6.500 | 44,285 | -0.14(-2.11%) |
May 19, 2015 | 6.630 | 6.760 | 6.510 | 6.640 | 49,004 | +0.03(+0.45%) |
May 18, 2015 | 6.500 | 6.640 | 6.450 | 6.610 | 93,285 | -0.09(-1.34%) |
May 15, 2015 | 6.720 | 6.750 | 6.650 | 6.700 | 21,309 | +0.03(+0.45%) |
May 14, 2015 | 6.460 | 6.680 | 6.460 | 6.670 | 110,087 | +0.20(+3.09%) |
May 13, 2015 | 6.720 | 6.720 | 6.410 | 6.470 | 168,015 | -0.16(-2.41%) |
May 12, 2015 | 6.660 | 6.760 | 6.540 | 6.630 | 25,537 | -0.04(-0.60%) |
May 11, 2015 | 6.480 | 6.720 | 6.480 | 6.670 | 58,239 | +0.16(+2.46%) |
May 08, 2015 | 6.500 | 6.590 | 6.400 | 6.510 | 48,399 | +0.05(+0.77%) |
May 07, 2015 | 6.760 | 6.760 | 6.400 | 6.460 | 39,488 | -0.26(-3.87%) |
May 06, 2015 | 6.870 | 6.870 | 6.610 | 6.720 | 60,116 | -0.09(-1.32%) |
May 05, 2015 | 6.620 | 6.810 | 6.610 | 6.810 | 89,381 | +0.22(+3.34%) |
May 04, 2015 | 6.720 | 6.720 | 6.580 | 6.590 | 32,960 | -0.13(-1.93%) |
May 01, 2015 | 6.640 | 6.750 | 6.460 | 6.720 | 55,772 | +0.11(+1.66%) |
Apr 30, 2015 | 6.670 | 6.710 | 6.430 | 6.610 | 74,688 | -0.07(-1.05%) |
Apr 29, 2015 | 6.990 | 7.100 | 6.680 | 6.680 | 95,858 | -0.34(-4.84%) |
Apr 28, 2015 | 6.840 | 7.040 | 6.770 | 7.020 | 81,436 | +0.16(+2.33%) |
Apr 27, 2015 | 6.930 | 7.020 | 6.800 | 6.860 | 52,204 | -0.06(-0.87%) |
Apr 24, 2015 | 6.960 | 6.960 | 6.866 | 6.920 | 18,403 | -0.03(-0.43%) |
Apr 23, 2015 | 6.760 | 6.990 | 6.760 | 6.950 | 36,908 | +0.17(+2.51%) |
Apr 22, 2015 | 6.710 | 6.850 | 6.640 | 6.780 | 78,060 | +0.00(+0.00%) |
Apr 21, 2015 | 6.680 | 6.800 | 6.460 | 6.780 | 78,512 | +0.08(+1.19%) |
Apr 20, 2015 | 6.700 | 6.750 | 6.600 | 6.700 | 39,369 | +0.02(+0.30%) |
Apr 17, 2015 | 6.680 | 6.690 | 6.410 | 6.680 | 65,510 | -0.04(-0.60%) |
Apr 16, 2015 | 6.750 | 6.780 | 6.650 | 6.720 | 63,678 | -0.05(-0.74%) |
Apr 15, 2015 | 6.600 | 6.790 | 6.590 | 6.770 | 58,280 | +0.23(+3.52%) |
Apr 14, 2015 | 6.410 | 6.600 | 6.390 | 6.540 | 58,329 | +0.15(+2.35%) |
Apr 13, 2015 | 6.480 | 6.660 | 6.320 | 6.390 | 106,695 | -0.06(-0.93%) |
Apr 10, 2015 | 6.550 | 6.573 | 6.420 | 6.450 | 33,695 | -0.08(-1.23%) |
Apr 09, 2015 | 6.500 | 6.630 | 6.440 | 6.530 | 104,489 | +0.03(+0.46%) |
Apr 08, 2015 | 6.480 | 6.500 | 6.290 | 6.500 | 74,453 | +0.05(+0.78%) |
Apr 07, 2015 | 6.480 | 6.550 | 6.330 | 6.450 | 55,352 | -0.03(-0.46%) |
Apr 06, 2015 | 6.520 | 6.540 | 6.410 | 6.480 | 56,799 | -0.05(-0.77%) |
Apr 02, 2015 | 6.430 | 6.530 | 6.530 | 6.530 | 75,500 | +0.06(+0.93%) |
Apr 01, 2015 | 6.680 | 6.680 | 6.370 | 6.470 | 81,749 | -0.08(-1.22%) |
Mar 31, 2015 | 6.696 | 6.696 | 6.460 | 6.550 | 65,961 | -0.23(-3.39%) |
Mar 30, 2015 | 6.650 | 6.830 | 6.594 | 6.780 | 132,022 | +0.10(+1.50%) |
Mar 27, 2015 | 6.550 | 6.680 | 6.500 | 6.680 | 69,262 | +0.12(+1.83%) |
Mar 26, 2015 | 6.850 | 6.850 | 6.550 | 6.560 | 68,307 | -0.24(-3.53%) |
Mar 25, 2015 | 6.870 | 6.870 | 6.610 | 6.800 | 113,456 | -0.04(-0.58%) |
Mar 24, 2015 | 6.850 | 6.880 | 6.700 | 6.840 | 37,111 | +0.00(+0.00%) |
Mar 23, 2015 | 6.620 | 6.870 | 6.620 | 6.840 | 86,856 | +0.23(+3.48%) |
Mar 20, 2015 | 6.480 | 6.615 | 6.420 | 6.610 | 140,507 | +0.20(+3.12%) |
Mar 19, 2015 | 6.380 | 6.430 | 6.180 | 6.410 | 104,561 | -0.03(-0.47%) |
Mar 18, 2015 | 6.350 | 6.470 | 6.070 | 6.440 | 182,073 | +0.10(+1.58%) |
Mar 17, 2015 | 6.010 | 6.340 | 5.910 | 6.340 | 144,753 | +0.34(+5.67%) |
Mar 16, 2015 | 6.050 | 6.050 | 5.670 | 6.000 | 183,327 | -0.03(-0.50%) |
Mar 13, 2015 | 6.130 | 6.140 | 5.910 | 6.030 | 55,794 | -0.15(-2.43%) |
Mar 12, 2015 | 6.060 | 6.210 | 6.020 | 6.180 | 127,724 | +0.17(+2.83%) |
Mar 11, 2015 | 6.040 | 6.090 | 5.980 | 6.010 | 95,205 | -0.03(-0.50%) |
Mar 10, 2015 | 6.070 | 6.110 | 5.980 | 6.040 | 112,296 | -0.08(-1.31%) |
Mar 09, 2015 | 6.070 | 6.150 | 5.950 | 6.120 | 77,929 | +0.09(+1.49%) |
Mar 06, 2015 | 6.190 | 6.320 | 5.950 | 6.030 | 102,398 | -0.16(-2.58%) |
Mar 05, 2015 | 6.370 | 6.380 | 6.190 | 6.190 | 42,820 | -0.16(-2.52%) |
Mar 04, 2015 | 6.160 | 6.370 | 6.028 | 6.350 | 153,706 | +0.20(+3.25%) |
Mar 03, 2015 | 6.050 | 6.150 | 6.010 | 6.150 | 97,644 | +0.10(+1.65%) |