Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.278 | 6.381 | 6.278 | 6.381 | 9,581 | +0.01(+0.12%) |
May 28, 2015 | 6.359 | 6.381 | 6.292 | 6.373 | 15,415 | -0.01(-0.12%) |
May 27, 2015 | 6.410 | 6.410 | 6.366 | 6.381 | 5,477 | -0.01(-0.23%) |
May 26, 2015 | 6.344 | 6.410 | 6.344 | 6.395 | 1,944 | -0.03(-0.46%) |
May 22, 2015 | 6.432 | 6.425 | 6.425 | 6.425 | 22,801 | +0.04(+0.69%) |
May 21, 2015 | 6.418 | 6.454 | 6.381 | 6.381 | 15,096 | -0.04(-0.57%) |
May 20, 2015 | 6.432 | 6.432 | 6.418 | 6.418 | 849 | +0.00(+0.00%) |
May 19, 2015 | 6.425 | 6.477 | 6.418 | 6.418 | 17,381 | +0.00(+0.00%) |
May 18, 2015 | 6.454 | 6.454 | 6.418 | 6.418 | 2,975 | -0.03(-0.46%) |
May 15, 2015 | 6.451 | 6.454 | 6.443 | 6.447 | 8,463 | +0.00(+0.00%) |
May 14, 2015 | 6.425 | 6.454 | 6.425 | 6.447 | 4,117 | +0.06(+0.92%) |
May 13, 2015 | 6.484 | 6.484 | 6.388 | 6.388 | 10,812 | -0.15(-2.36%) |
May 12, 2015 | 6.524 | 6.543 | 6.462 | 6.543 | 2,379 | +0.01(+0.11%) |
May 11, 2015 | 6.527 | 6.535 | 6.469 | 6.535 | 1,064 | +0.02(+0.34%) |
May 08, 2015 | 6.543 | 6.543 | 6.513 | 6.513 | 475 | +0.02(+0.34%) |
May 07, 2015 | 6.491 | 6.491 | 6.491 | 6.491 | 1,359 | +0.04(+0.69%) |
May 06, 2015 | 6.447 | 6.447 | 6.447 | 6.447 | 261 | -0.03(-0.46%) |
May 05, 2015 | 6.521 | 6.521 | 6.447 | 6.477 | 2,358 | -0.03(-0.45%) |
May 04, 2015 | 6.571 | 6.571 | 6.491 | 6.506 | 2,857 | +0.01(+0.23%) |
May 01, 2015 | 6.528 | 6.565 | 6.447 | 6.491 | 3,472 | -0.01(-0.23%) |
Apr 30, 2015 | 6.513 | 6.513 | 6.461 | 6.506 | 2,590 | +0.00(+0.06%) |
Apr 29, 2015 | 6.513 | 6.521 | 6.455 | 6.502 | 6,437 | -0.01(-0.17%) |
Apr 28, 2015 | 6.500 | 6.513 | 6.447 | 6.513 | 12,901 | +0.04(+0.56%) |
Apr 27, 2015 | 6.491 | 6.608 | 6.447 | 6.477 | 23,188 | +0.01(+0.11%) |
Apr 24, 2015 | 6.472 | 6.484 | 6.345 | 6.469 | 10,367 | +0.02(+0.34%) |
Apr 23, 2015 | 6.484 | 6.484 | 6.367 | 6.447 | 13,582 | -0.04(-0.56%) |
Apr 22, 2015 | 6.396 | 6.484 | 6.396 | 6.484 | 2,362 | +0.06(+0.91%) |
Apr 21, 2015 | 6.360 | 6.440 | 6.352 | 6.425 | 9,674 | +0.06(+0.92%) |
Apr 20, 2015 | 6.404 | 6.404 | 6.308 | 6.367 | 9,509 | -0.05(-0.80%) |
Apr 17, 2015 | 6.411 | 6.477 | 6.411 | 6.418 | 9,424 | +0.01(+0.11%) |
Apr 16, 2015 | 6.425 | 6.469 | 6.404 | 6.411 | 10,181 | -0.03(-0.45%) |
Apr 15, 2015 | 6.506 | 6.660 | 6.433 | 6.440 | 48,508 | -0.09(-1.35%) |
Apr 14, 2015 | 6.601 | 6.623 | 6.528 | 6.528 | 16,573 | -0.07(-1.11%) |
Apr 13, 2015 | 6.557 | 6.601 | 6.521 | 6.601 | 17,978 | +0.04(+0.67%) |
Apr 10, 2015 | 6.622 | 6.645 | 6.557 | 6.557 | 6,720 | -0.03(-0.44%) |
Apr 09, 2015 | 6.506 | 6.755 | 6.506 | 6.586 | 19,999 | +0.01(+0.11%) |
Apr 08, 2015 | 6.499 | 6.616 | 6.352 | 6.579 | 13,800 | +0.06(+0.95%) |
Apr 07, 2015 | 6.506 | 6.645 | 6.440 | 6.517 | 13,027 | +0.08(+1.31%) |
Apr 06, 2015 | 6.769 | 6.784 | 6.433 | 6.433 | 19,847 | -0.15(-2.33%) |
Apr 02, 2015 | 6.586 | 6.586 | 6.586 | 6.586 | 40,173 | +0.08(+1.24%) |
Apr 01, 2015 | 6.572 | 6.594 | 6.411 | 6.506 | 127,764 | -0.07(-1.00%) |
Mar 31, 2015 | 6.616 | 6.682 | 6.477 | 6.572 | 105,704 | -0.11(-1.64%) |
Mar 30, 2015 | 6.586 | 6.769 | 6.586 | 6.682 | 7,415 | +0.10(+1.56%) |
Mar 27, 2015 | 6.586 | 6.674 | 6.557 | 6.579 | 2,921 | +0.00(+0.00%) |
Mar 26, 2015 | 6.535 | 6.601 | 6.521 | 6.579 | 30,082 | +0.04(+0.56%) |
Mar 25, 2015 | 6.491 | 6.565 | 6.484 | 6.543 | 22,454 | +0.09(+1.36%) |
Mar 24, 2015 | 6.521 | 6.572 | 6.433 | 6.455 | 32,338 | -0.07(-1.12%) |
Mar 23, 2015 | 6.608 | 6.608 | 6.433 | 6.528 | 29,646 | -0.07(-1.00%) |
Mar 20, 2015 | 6.667 | 6.667 | 6.509 | 6.594 | 23,652 | -0.01(-0.11%) |
Mar 19, 2015 | 6.630 | 6.670 | 6.499 | 6.601 | 104,066 | -0.05(-0.77%) |
Mar 18, 2015 | 6.696 | 6.704 | 6.630 | 6.652 | 16,167 | +0.01(+0.11%) |
Mar 17, 2015 | 6.608 | 6.667 | 6.608 | 6.645 | 2,335 | -0.02(-0.23%) |
Mar 16, 2015 | 6.740 | 6.762 | 6.652 | 6.660 | 8,870 | -0.02(-0.32%) |
Mar 13, 2015 | 6.616 | 6.682 | 6.616 | 6.682 | 10,736 | +0.00(+0.00%) |
Mar 12, 2015 | 6.689 | 6.689 | 6.616 | 6.682 | 11,344 | +0.01(+0.11%) |
Mar 11, 2015 | 6.660 | 6.696 | 6.660 | 6.674 | 8,843 | +0.02(+0.33%) |
Mar 10, 2015 | 6.630 | 6.660 | 6.630 | 6.652 | 16,421 | +0.01(+0.22%) |
Mar 09, 2015 | 6.630 | 6.689 | 6.623 | 6.638 | 10,186 | +0.01(+0.11%) |
Mar 06, 2015 | 6.711 | 6.711 | 6.623 | 6.630 | 11,685 | -0.09(-1.31%) |
Mar 05, 2015 | 6.674 | 6.733 | 6.674 | 6.718 | 2,164 | +0.03(+0.44%) |
Mar 04, 2015 | 6.824 | 6.824 | 6.667 | 6.689 | 6,959 | -0.01(-0.11%) |
Mar 03, 2015 | 6.747 | 6.835 | 6.601 | 6.696 | 53,330 | -0.01(-0.22%) |