Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.766 | 6.779 | 6.694 | 6.720 | 3,077,193 | -0.01(-0.15%) |
Jun 29, 2015 | 6.802 | 6.863 | 6.725 | 6.730 | 3,173,007 | -0.04(-0.53%) |
Jun 26, 2015 | 6.725 | 6.812 | 6.694 | 6.766 | 5,566,023 | +0.04(+0.53%) |
Jun 25, 2015 | 6.781 | 6.838 | 6.720 | 6.730 | 4,130,066 | -0.07(-0.98%) |
Jun 24, 2015 | 6.833 | 6.853 | 6.761 | 6.797 | 3,254,624 | -0.04(-0.53%) |
Jun 23, 2015 | 6.899 | 6.915 | 6.825 | 6.833 | 3,007,026 | -0.10(-1.48%) |
Jun 22, 2015 | 6.992 | 7.017 | 6.925 | 6.935 | 2,344,391 | -0.05(-0.73%) |
Jun 19, 2015 | 6.966 | 6.992 | 6.879 | 6.986 | 13,076,644 | +0.04(+0.52%) |
Jun 18, 2015 | 6.925 | 7.022 | 6.910 | 6.951 | 5,281,483 | +0.03(+0.44%) |
Jun 17, 2015 | 6.884 | 6.956 | 6.812 | 6.920 | 5,509,189 | +0.05(+0.75%) |
Jun 16, 2015 | 6.797 | 6.884 | 6.781 | 6.869 | 6,987,495 | +0.09(+1.36%) |
Jun 15, 2015 | 6.812 | 6.822 | 6.761 | 6.776 | 3,026,360 | -0.05(-0.68%) |
Jun 12, 2015 | 6.761 | 6.843 | 6.761 | 6.822 | 4,655,438 | +0.04(+0.53%) |
Jun 11, 2015 | 6.781 | 6.822 | 6.746 | 6.787 | 3,068,582 | +0.05(+0.68%) |
Jun 10, 2015 | 6.699 | 6.807 | 6.699 | 6.740 | 3,509,288 | +0.05(+0.77%) |
Jun 09, 2015 | 6.766 | 6.797 | 6.684 | 6.689 | 3,664,435 | -0.08(-1.21%) |
Jun 08, 2015 | 6.756 | 6.817 | 6.716 | 6.771 | 4,175,329 | +0.02(+0.30%) |
Jun 05, 2015 | 6.736 | 6.796 | 6.675 | 6.751 | 4,382,116 | -0.05(-0.74%) |
Jun 04, 2015 | 6.776 | 6.827 | 6.751 | 6.801 | 2,532,578 | +0.01(+0.07%) |
Jun 03, 2015 | 6.877 | 6.892 | 6.771 | 6.796 | 2,760,687 | -0.11(-1.61%) |
Jun 02, 2015 | 6.902 | 6.943 | 6.852 | 6.907 | 2,214,627 | -0.03(-0.36%) |
Jun 01, 2015 | 6.847 | 6.953 | 6.837 | 6.932 | 2,769,059 | +0.10(+1.40%) |
May 29, 2015 | 6.897 | 6.927 | 6.827 | 6.837 | 3,487,523 | -0.06(-0.88%) |
May 28, 2015 | 6.892 | 6.927 | 6.842 | 6.897 | 1,934,350 | +0.00(+0.00%) |
May 27, 2015 | 6.877 | 6.917 | 6.837 | 6.897 | 2,276,973 | +0.04(+0.51%) |
May 26, 2015 | 6.907 | 6.907 | 6.822 | 6.862 | 2,116,109 | -0.05(-0.73%) |
May 22, 2015 | 6.927 | 6.912 | 6.912 | 6.912 | 1,592,483 | -0.05(-0.65%) |
May 21, 2015 | 6.993 | 7.008 | 6.922 | 6.958 | 2,229,911 | -0.01(-0.14%) |
May 20, 2015 | 6.978 | 7.023 | 6.948 | 6.968 | 2,900,482 | +0.02(+0.22%) |
May 19, 2015 | 6.953 | 7.018 | 6.932 | 6.953 | 1,861,700 | -0.04(-0.51%) |
May 18, 2015 | 6.978 | 7.008 | 6.912 | 6.988 | 2,531,491 | +0.03(+0.36%) |
May 15, 2015 | 6.938 | 6.988 | 6.882 | 6.963 | 4,017,495 | +0.05(+0.66%) |
May 14, 2015 | 6.832 | 6.917 | 6.817 | 6.917 | 2,063,092 | +0.11(+1.63%) |
May 13, 2015 | 6.922 | 6.998 | 6.801 | 6.806 | 4,170,383 | -0.07(-0.95%) |
May 12, 2015 | 6.781 | 6.877 | 6.665 | 6.872 | 4,162,618 | +0.05(+0.74%) |
May 11, 2015 | 6.922 | 6.973 | 6.806 | 6.822 | 3,415,071 | -0.13(-1.81%) |
May 08, 2015 | 6.988 | 7.053 | 6.907 | 6.948 | 4,040,388 | +0.05(+0.73%) |
May 07, 2015 | 6.706 | 6.917 | 6.706 | 6.897 | 7,196,429 | +0.15(+2.17%) |
May 06, 2015 | 6.771 | 6.796 | 6.701 | 6.751 | 4,740,446 | -0.02(-0.22%) |
May 05, 2015 | 6.932 | 6.953 | 6.726 | 6.766 | 6,945,771 | -0.19(-2.68%) |
May 04, 2015 | 7.038 | 7.089 | 6.948 | 6.953 | 3,703,094 | -0.07(-0.93%) |
May 01, 2015 | 7.053 | 7.114 | 7.018 | 7.018 | 4,439,489 | -0.03(-0.43%) |
Apr 30, 2015 | 7.164 | 7.180 | 7.013 | 7.048 | 5,305,251 | -0.16(-2.17%) |
Apr 29, 2015 | 7.270 | 7.341 | 7.180 | 7.205 | 2,291,099 | -0.13(-1.72%) |
Apr 28, 2015 | 7.351 | 7.386 | 7.290 | 7.331 | 3,276,870 | -0.04(-0.48%) |
Apr 27, 2015 | 7.422 | 7.487 | 7.338 | 7.366 | 2,431,654 | -0.03(-0.41%) |
Apr 24, 2015 | 7.371 | 7.417 | 7.341 | 7.396 | 4,817,216 | +0.04(+0.48%) |
Apr 23, 2015 | 7.422 | 7.427 | 7.336 | 7.361 | 2,650,012 | -0.06(-0.75%) |
Apr 22, 2015 | 7.422 | 7.462 | 7.386 | 7.417 | 1,828,299 | +0.02(+0.20%) |
Apr 21, 2015 | 7.437 | 7.482 | 7.376 | 7.401 | 2,404,087 | -0.01(-0.07%) |
Apr 20, 2015 | 7.457 | 7.477 | 7.381 | 7.406 | 3,742,193 | -0.04(-0.54%) |
Apr 17, 2015 | 7.507 | 7.558 | 7.422 | 7.447 | 4,306,814 | -0.10(-1.34%) |
Apr 16, 2015 | 7.543 | 7.578 | 7.477 | 7.548 | 2,321,590 | -0.02(-0.27%) |
Apr 15, 2015 | 7.613 | 7.653 | 7.558 | 7.568 | 3,487,122 | -0.04(-0.53%) |
Apr 14, 2015 | 7.568 | 7.623 | 7.522 | 7.608 | 3,564,753 | +0.07(+0.94%) |
Apr 13, 2015 | 7.522 | 7.578 | 7.522 | 7.538 | 2,421,751 | +0.01(+0.13%) |
Apr 10, 2015 | 7.548 | 7.638 | 7.500 | 7.527 | 4,268,558 | +0.03(+0.34%) |
Apr 09, 2015 | 7.709 | 7.709 | 7.432 | 7.502 | 5,408,111 | -0.17(-2.17%) |
Apr 08, 2015 | 7.633 | 7.709 | 7.618 | 7.669 | 2,796,031 | +0.03(+0.33%) |
Apr 07, 2015 | 7.704 | 7.709 | 7.606 | 7.643 | 3,202,260 | -0.08(-1.04%) |
Apr 06, 2015 | 7.563 | 7.774 | 7.553 | 7.724 | 5,163,627 | +0.18(+2.34%) |
Apr 02, 2015 | 7.487 | 7.548 | 7.548 | 7.548 | 2,371,767 | +0.08(+1.01%) |