Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.571 | 6.577 | 6.517 | 6.557 | 514,951 | +0.05(+0.73%) |
Jun 29, 2015 | 6.618 | 6.645 | 6.483 | 6.510 | 437,038 | -0.11(-1.73%) |
Jun 26, 2015 | 6.476 | 6.638 | 6.476 | 6.625 | 1,072,928 | +0.16(+2.40%) |
Jun 25, 2015 | 6.456 | 6.503 | 6.449 | 6.469 | 863,824 | +0.03(+0.42%) |
Jun 24, 2015 | 6.456 | 6.469 | 6.416 | 6.442 | 205,719 | -0.01(-0.21%) |
Jun 23, 2015 | 6.436 | 6.496 | 6.409 | 6.456 | 362,845 | -0.01(-0.21%) |
Jun 22, 2015 | 6.510 | 6.544 | 6.463 | 6.469 | 225,675 | -0.03(-0.42%) |
Jun 19, 2015 | 6.422 | 6.530 | 6.368 | 6.496 | 774,551 | +0.07(+1.16%) |
Jun 18, 2015 | 6.402 | 6.436 | 6.389 | 6.422 | 685,454 | +0.03(+0.42%) |
Jun 17, 2015 | 6.375 | 6.402 | 6.314 | 6.395 | 229,533 | +0.05(+0.74%) |
Jun 16, 2015 | 6.294 | 6.375 | 6.274 | 6.348 | 281,151 | +0.06(+0.97%) |
Jun 15, 2015 | 6.308 | 6.341 | 6.274 | 6.287 | 372,064 | -0.04(-0.64%) |
Jun 12, 2015 | 6.362 | 6.375 | 6.314 | 6.328 | 243,931 | -0.06(-0.95%) |
Jun 11, 2015 | 6.436 | 6.436 | 6.368 | 6.389 | 219,561 | -0.05(-0.73%) |
Jun 10, 2015 | 6.362 | 6.469 | 6.341 | 6.436 | 367,895 | +0.09(+1.38%) |
Jun 09, 2015 | 6.436 | 6.476 | 6.335 | 6.348 | 501,770 | -0.09(-1.36%) |
Jun 08, 2015 | 6.476 | 6.483 | 6.416 | 6.436 | 123,393 | -0.03(-0.52%) |
Jun 05, 2015 | 6.429 | 6.490 | 6.416 | 6.469 | 273,310 | +0.01(+0.21%) |
Jun 04, 2015 | 6.436 | 6.476 | 6.409 | 6.456 | 243,361 | +0.03(+0.42%) |
Jun 03, 2015 | 6.490 | 6.510 | 6.416 | 6.429 | 227,415 | -0.06(-0.94%) |
Jun 02, 2015 | 6.510 | 6.564 | 6.469 | 6.490 | 313,879 | -0.05(-0.82%) |
Jun 01, 2015 | 6.517 | 6.591 | 6.476 | 6.544 | 249,530 | +0.04(+0.62%) |
May 29, 2015 | 6.598 | 6.604 | 6.456 | 6.503 | 1,191,915 | -0.11(-1.63%) |
May 28, 2015 | 6.625 | 6.631 | 6.577 | 6.611 | 147,346 | -0.03(-0.41%) |
May 27, 2015 | 6.550 | 6.652 | 6.537 | 6.638 | 229,930 | +0.09(+1.34%) |
May 26, 2015 | 6.577 | 6.604 | 6.530 | 6.550 | 221,256 | -0.05(-0.72%) |
May 22, 2015 | 6.598 | 6.598 | 6.598 | 6.598 | 216,867 | +0.01(+0.20%) |
May 21, 2015 | 6.652 | 6.658 | 6.577 | 6.584 | 205,080 | -0.07(-1.11%) |
May 20, 2015 | 6.658 | 6.689 | 6.584 | 6.658 | 215,269 | +0.01(+0.20%) |
May 19, 2015 | 6.672 | 6.712 | 6.638 | 6.645 | 250,461 | -0.02(-0.30%) |
May 18, 2015 | 6.652 | 6.699 | 6.618 | 6.665 | 299,777 | +0.00(+0.00%) |
May 15, 2015 | 6.672 | 6.712 | 6.627 | 6.665 | 404,302 | +0.00(+0.00%) |
May 14, 2015 | 6.564 | 6.692 | 6.564 | 6.665 | 321,468 | +0.11(+1.65%) |
May 13, 2015 | 6.638 | 6.706 | 6.557 | 6.557 | 391,420 | -0.09(-1.42%) |
May 12, 2015 | 6.652 | 6.691 | 6.505 | 6.652 | 412,755 | -0.04(-0.60%) |
May 11, 2015 | 6.785 | 6.785 | 6.672 | 6.691 | 291,686 | -0.09(-1.37%) |
May 08, 2015 | 6.758 | 6.911 | 6.745 | 6.785 | 392,037 | +0.03(+0.39%) |
May 07, 2015 | 6.785 | 6.791 | 6.652 | 6.758 | 369,864 | +0.05(+0.69%) |
May 06, 2015 | 6.785 | 6.785 | 6.652 | 6.711 | 295,727 | +0.01(+0.20%) |
May 05, 2015 | 6.838 | 6.838 | 6.665 | 6.698 | 329,236 | -0.17(-2.51%) |
May 04, 2015 | 6.884 | 6.911 | 6.831 | 6.871 | 195,954 | -0.01(-0.10%) |
May 01, 2015 | 6.904 | 6.931 | 6.845 | 6.878 | 182,890 | +0.01(+0.19%) |
Apr 30, 2015 | 7.064 | 7.064 | 6.812 | 6.864 | 378,421 | -0.21(-2.91%) |
Apr 29, 2015 | 7.177 | 7.177 | 7.050 | 7.070 | 182,372 | -0.14(-1.94%) |
Apr 28, 2015 | 7.150 | 7.243 | 7.130 | 7.210 | 210,787 | +0.07(+0.93%) |
Apr 27, 2015 | 7.143 | 7.190 | 7.090 | 7.143 | 153,395 | +0.00(+0.00%) |
Apr 24, 2015 | 7.097 | 7.163 | 7.084 | 7.143 | 114,299 | +0.07(+0.94%) |
Apr 23, 2015 | 7.030 | 7.077 | 7.030 | 7.077 | 210,819 | +0.01(+0.09%) |
Apr 22, 2015 | 7.037 | 7.077 | 7.024 | 7.070 | 199,674 | +0.03(+0.38%) |
Apr 21, 2015 | 7.024 | 7.077 | 7.010 | 7.044 | 236,390 | +0.04(+0.57%) |
Apr 20, 2015 | 6.997 | 7.044 | 6.971 | 7.004 | 208,623 | +0.04(+0.57%) |
Apr 17, 2015 | 7.010 | 7.044 | 6.951 | 6.964 | 301,260 | -0.08(-1.13%) |
Apr 16, 2015 | 7.044 | 7.090 | 7.010 | 7.044 | 249,775 | -0.02(-0.28%) |
Apr 15, 2015 | 7.077 | 7.157 | 7.050 | 7.064 | 196,411 | -0.04(-0.56%) |
Apr 14, 2015 | 7.103 | 7.190 | 7.103 | 7.103 | 324,574 | -0.03(-0.37%) |
Apr 13, 2015 | 7.157 | 7.177 | 7.122 | 7.130 | 141,195 | -0.07(-0.92%) |
Apr 10, 2015 | 7.210 | 7.243 | 7.183 | 7.197 | 250,471 | -0.02(-0.28%) |
Apr 09, 2015 | 7.436 | 7.436 | 7.210 | 7.216 | 158,895 | -0.20(-2.69%) |
Apr 08, 2015 | 7.309 | 7.442 | 7.309 | 7.416 | 99,082 | +0.11(+1.45%) |
Apr 07, 2015 | 7.403 | 7.436 | 7.303 | 7.309 | 158,290 | -0.11(-1.52%) |
Apr 06, 2015 | 7.422 | 7.459 | 7.389 | 7.422 | 135,824 | -0.02(-0.27%) |
Apr 02, 2015 | 7.416 | 7.442 | 7.442 | 7.442 | 199,549 | +0.02(+0.27%) |