Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.342 | 6.342 | 6.181 | 6.296 | 689,082 | +0.03(+0.51%) |
Jun 29, 2015 | 6.342 | 6.365 | 6.259 | 6.264 | 627,391 | -0.15(-2.36%) |
Jun 26, 2015 | 6.429 | 6.429 | 6.383 | 6.415 | 347,155 | -0.00(-0.07%) |
Jun 25, 2015 | 6.429 | 6.438 | 6.410 | 6.420 | 309,304 | -0.01(-0.14%) |
Jun 24, 2015 | 6.438 | 6.456 | 6.424 | 6.429 | 277,281 | -0.01(-0.21%) |
Jun 23, 2015 | 6.442 | 6.452 | 6.438 | 6.442 | 234,427 | +0.00(+0.00%) |
Jun 22, 2015 | 6.433 | 6.456 | 6.429 | 6.442 | 251,399 | +0.02(+0.29%) |
Jun 19, 2015 | 6.420 | 6.438 | 6.410 | 6.424 | 204,096 | -0.02(-0.36%) |
Jun 18, 2015 | 6.401 | 6.461 | 6.365 | 6.447 | 536,378 | +0.07(+1.08%) |
Jun 17, 2015 | 6.369 | 6.497 | 6.255 | 6.378 | 220,832 | +0.01(+0.22%) |
Jun 16, 2015 | 6.355 | 6.365 | 6.323 | 6.365 | 432,334 | -0.01(-0.14%) |
Jun 15, 2015 | 6.369 | 6.383 | 6.337 | 6.374 | 308,584 | -0.03(-0.43%) |
Jun 12, 2015 | 6.420 | 6.424 | 6.383 | 6.401 | 272,478 | -0.04(-0.57%) |
Jun 11, 2015 | 6.410 | 6.438 | 6.401 | 6.438 | 287,176 | +0.04(+0.55%) |
Jun 10, 2015 | 6.334 | 6.403 | 6.334 | 6.403 | 276,484 | +0.07(+1.08%) |
Jun 09, 2015 | 6.348 | 6.353 | 6.316 | 6.334 | 337,479 | -0.03(-0.50%) |
Jun 08, 2015 | 6.339 | 6.371 | 6.339 | 6.366 | 286,989 | +0.00(+0.07%) |
Jun 05, 2015 | 6.348 | 6.366 | 6.330 | 6.362 | 286,312 | -0.00(-0.07%) |
Jun 04, 2015 | 6.366 | 6.393 | 6.353 | 6.366 | 454,006 | -0.03(-0.50%) |
Jun 03, 2015 | 6.389 | 6.430 | 6.384 | 6.398 | 382,035 | +0.01(+0.21%) |
Jun 02, 2015 | 6.366 | 6.407 | 6.362 | 6.384 | 415,389 | -0.00(-0.07%) |
Jun 01, 2015 | 6.403 | 6.416 | 6.375 | 6.389 | 429,222 | -0.01(-0.21%) |
May 29, 2015 | 6.425 | 6.425 | 6.388 | 6.403 | 360,541 | -0.02(-0.35%) |
May 28, 2015 | 6.412 | 6.425 | 6.393 | 6.425 | 391,599 | +0.01(+0.14%) |
May 27, 2015 | 6.389 | 6.425 | 6.389 | 6.416 | 353,275 | +0.02(+0.28%) |
May 26, 2015 | 6.421 | 6.430 | 6.366 | 6.398 | 424,023 | -0.05(-0.71%) |
May 22, 2015 | 6.453 | 6.443 | 6.443 | 6.443 | 429,708 | +0.00(+0.00%) |
May 21, 2015 | 6.448 | 6.457 | 6.430 | 6.443 | 358,186 | +0.00(+0.07%) |
May 20, 2015 | 6.421 | 6.448 | 6.398 | 6.439 | 505,758 | +0.02(+0.28%) |
May 19, 2015 | 6.403 | 6.421 | 6.384 | 6.421 | 323,658 | +0.00(+0.07%) |
May 18, 2015 | 6.362 | 6.416 | 6.357 | 6.416 | 491,574 | +0.04(+0.57%) |
May 15, 2015 | 6.389 | 6.407 | 6.371 | 6.380 | 401,009 | -0.03(-0.50%) |
May 14, 2015 | 6.343 | 6.416 | 6.334 | 6.412 | 626,070 | +0.07(+1.15%) |
May 13, 2015 | 6.298 | 6.339 | 6.289 | 6.339 | 639,740 | +0.01(+0.19%) |
May 12, 2015 | 6.272 | 6.331 | 6.272 | 6.327 | 404,527 | +0.01(+0.14%) |
May 11, 2015 | 6.309 | 6.331 | 6.290 | 6.318 | 401,704 | -0.02(-0.29%) |
May 08, 2015 | 6.313 | 6.340 | 6.313 | 6.336 | 360,214 | +0.06(+0.94%) |
May 07, 2015 | 6.286 | 6.295 | 6.250 | 6.277 | 434,571 | -0.01(-0.14%) |
May 06, 2015 | 6.331 | 6.340 | 6.272 | 6.286 | 531,325 | -0.03(-0.50%) |
May 05, 2015 | 6.358 | 6.363 | 6.304 | 6.318 | 462,721 | -0.04(-0.57%) |
May 04, 2015 | 6.349 | 6.376 | 6.349 | 6.354 | 615,671 | +0.01(+0.14%) |
May 01, 2015 | 6.322 | 6.349 | 6.318 | 6.345 | 333,691 | +0.03(+0.50%) |
Apr 30, 2015 | 6.367 | 6.367 | 6.304 | 6.313 | 507,138 | -0.05(-0.85%) |
Apr 29, 2015 | 6.345 | 6.367 | 6.336 | 6.367 | 335,505 | +0.00(+0.00%) |
Apr 28, 2015 | 6.358 | 6.376 | 6.327 | 6.367 | 306,936 | +0.00(+0.07%) |
Apr 27, 2015 | 6.367 | 6.385 | 6.349 | 6.363 | 299,416 | +0.01(+0.14%) |
Apr 24, 2015 | 6.358 | 6.390 | 6.345 | 6.354 | 363,409 | +0.00(+0.07%) |
Apr 23, 2015 | 6.318 | 6.358 | 6.317 | 6.349 | 395,406 | +0.04(+0.57%) |
Apr 22, 2015 | 6.295 | 6.318 | 6.290 | 6.313 | 265,101 | +0.02(+0.36%) |
Apr 21, 2015 | 6.300 | 6.309 | 6.277 | 6.290 | 229,891 | +0.01(+0.22%) |
Apr 20, 2015 | 6.304 | 6.313 | 6.277 | 6.277 | 399,675 | +0.00(+0.00%) |
Apr 17, 2015 | 6.272 | 6.281 | 6.241 | 6.277 | 404,215 | -0.02(-0.29%) |
Apr 16, 2015 | 6.300 | 6.313 | 6.281 | 6.295 | 304,640 | +0.00(+0.00%) |
Apr 15, 2015 | 6.263 | 6.309 | 6.263 | 6.295 | 362,774 | +0.03(+0.50%) |
Apr 14, 2015 | 6.254 | 6.263 | 6.232 | 6.263 | 342,243 | -0.00(-0.07%) |
Apr 13, 2015 | 6.300 | 6.300 | 6.259 | 6.268 | 455,916 | -0.03(-0.52%) |
Apr 10, 2015 | 6.283 | 6.301 | 6.274 | 6.301 | 355,544 | +0.00(+0.00%) |
Apr 09, 2015 | 6.261 | 6.301 | 6.256 | 6.301 | 334,947 | +0.03(+0.43%) |
Apr 08, 2015 | 6.243 | 6.278 | 6.243 | 6.274 | 315,427 | +0.01(+0.21%) |
Apr 07, 2015 | 6.238 | 6.287 | 6.234 | 6.261 | 393,467 | +0.02(+0.36%) |
Apr 06, 2015 | 6.153 | 6.243 | 6.153 | 6.238 | 321,231 | +0.05(+0.80%) |
Apr 02, 2015 | 6.166 | 6.189 | 6.189 | 6.189 | 553,002 | -0.01(-0.14%) |