Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.580 | 6.602 | 6.580 | 6.590 | 119,899 | +0.01(+0.08%) |
May 28, 2015 | 6.570 | 6.585 | 6.560 | 6.585 | 50,493 | +0.02(+0.23%) |
May 27, 2015 | 6.555 | 6.590 | 6.544 | 6.570 | 68,933 | +0.03(+0.47%) |
May 26, 2015 | 6.524 | 6.555 | 6.509 | 6.539 | 96,105 | +0.01(+0.14%) |
May 22, 2015 | 6.509 | 6.530 | 6.530 | 6.530 | 135,167 | +0.02(+0.33%) |
May 21, 2015 | 6.519 | 6.524 | 6.498 | 6.509 | 166,862 | -0.02(-0.23%) |
May 20, 2015 | 6.498 | 6.539 | 6.493 | 6.524 | 208,239 | -0.00(-0.00%) |
May 19, 2015 | 6.524 | 6.549 | 6.493 | 6.524 | 114,002 | -0.01(-0.16%) |
May 18, 2015 | 6.565 | 6.565 | 6.534 | 6.534 | 240,869 | -0.04(-0.54%) |
May 15, 2015 | 6.565 | 6.580 | 6.544 | 6.570 | 371,841 | -0.01(-0.08%) |
May 14, 2015 | 6.534 | 6.575 | 6.534 | 6.575 | 50,278 | +0.04(+0.63%) |
May 13, 2015 | 6.524 | 6.544 | 6.524 | 6.534 | 60,588 | +0.01(+0.17%) |
May 12, 2015 | 6.488 | 6.534 | 6.463 | 6.523 | 514,951 | -0.01(-0.17%) |
May 11, 2015 | 6.544 | 6.544 | 6.511 | 6.534 | 65,663 | +0.00(+0.00%) |
May 08, 2015 | 6.585 | 6.585 | 6.529 | 6.534 | 475,056 | -0.02(-0.31%) |
May 07, 2015 | 6.585 | 6.595 | 6.534 | 6.555 | 464,922 | -0.04(-0.62%) |
May 06, 2015 | 6.626 | 6.647 | 6.595 | 6.595 | 108,008 | -0.04(-0.54%) |
May 05, 2015 | 6.636 | 6.657 | 6.631 | 6.631 | 24,173 | -0.01(-0.15%) |
May 04, 2015 | 6.646 | 6.672 | 6.641 | 6.641 | 75,858 | -0.04(-0.54%) |
May 01, 2015 | 6.636 | 6.677 | 6.636 | 6.677 | 30,598 | +0.04(+0.62%) |
Apr 30, 2015 | 6.657 | 6.697 | 6.631 | 6.636 | 95,020 | -0.03(-0.38%) |
Apr 29, 2015 | 6.641 | 6.662 | 6.636 | 6.662 | 42,689 | -0.01(-0.08%) |
Apr 28, 2015 | 6.631 | 6.677 | 6.611 | 6.667 | 78,649 | +0.04(+0.54%) |
Apr 27, 2015 | 6.631 | 6.662 | 6.621 | 6.631 | 109,793 | +0.01(+0.08%) |
Apr 24, 2015 | 6.646 | 6.662 | 6.621 | 6.626 | 56,270 | -0.03(-0.38%) |
Apr 23, 2015 | 6.667 | 6.682 | 6.616 | 6.652 | 117,513 | -0.01(-0.08%) |
Apr 22, 2015 | 6.642 | 6.687 | 6.642 | 6.657 | 50,327 | +0.00(+0.00%) |
Apr 21, 2015 | 6.667 | 6.682 | 6.641 | 6.657 | 38,620 | -0.02(-0.31%) |
Apr 20, 2015 | 6.667 | 6.682 | 6.662 | 6.677 | 35,907 | +0.02(+0.31%) |
Apr 17, 2015 | 6.631 | 6.657 | 6.626 | 6.657 | 38,205 | +0.02(+0.31%) |
Apr 16, 2015 | 6.641 | 6.646 | 6.626 | 6.636 | 67,848 | -0.01(-0.08%) |
Apr 15, 2015 | 6.631 | 6.657 | 6.631 | 6.641 | 82,788 | +0.01(+0.14%) |
Apr 14, 2015 | 6.595 | 6.646 | 6.595 | 6.632 | 63,583 | +0.04(+0.56%) |
Apr 13, 2015 | 6.608 | 6.608 | 6.585 | 6.595 | 75,969 | -0.01(-0.11%) |
Apr 10, 2015 | 6.600 | 6.621 | 6.595 | 6.602 | 67,442 | -0.01(-0.13%) |
Apr 09, 2015 | 6.631 | 6.646 | 6.600 | 6.611 | 177,237 | -0.01(-0.08%) |
Apr 08, 2015 | 6.626 | 6.626 | 6.611 | 6.616 | 49,819 | -0.02(-0.23%) |
Apr 07, 2015 | 6.593 | 6.652 | 6.570 | 6.631 | 147,667 | +0.05(+0.70%) |
Apr 06, 2015 | 6.555 | 6.602 | 6.555 | 6.585 | 100,734 | +0.02(+0.23%) |
Apr 02, 2015 | 6.549 | 6.570 | 6.570 | 6.570 | 103,040 | -0.00(-0.00%) |
Apr 01, 2015 | 6.519 | 6.575 | 6.509 | 6.570 | 88,244 | +0.03(+0.47%) |
Mar 31, 2015 | 6.514 | 6.567 | 6.468 | 6.539 | 449,272 | +0.04(+0.55%) |
Mar 30, 2015 | 6.529 | 6.529 | 6.473 | 6.503 | 365,190 | -0.01(-0.16%) |
Mar 27, 2015 | 6.534 | 6.549 | 6.468 | 6.514 | 411,960 | -0.03(-0.39%) |
Mar 26, 2015 | 6.544 | 6.570 | 6.524 | 6.539 | 207,117 | -0.01(-0.08%) |
Mar 25, 2015 | 6.555 | 6.575 | 6.534 | 6.544 | 51,230 | -0.02(-0.31%) |
Mar 24, 2015 | 6.560 | 6.570 | 6.544 | 6.565 | 50,088 | +0.01(+0.17%) |
Mar 23, 2015 | 6.560 | 6.572 | 6.534 | 6.554 | 79,480 | +0.01(+0.14%) |
Mar 20, 2015 | 6.575 | 6.585 | 6.506 | 6.544 | 150,876 | -0.12(-1.78%) |
Mar 19, 2015 | 6.738 | 6.738 | 6.652 | 6.663 | 135,102 | -0.23(-3.32%) |
Mar 18, 2015 | 6.677 | 6.891 | 6.621 | 6.891 | 156,842 | +0.22(+3.37%) |
Mar 17, 2015 | 6.713 | 6.713 | 6.631 | 6.667 | 115,197 | -0.04(-0.61%) |
Mar 16, 2015 | 6.728 | 6.759 | 6.703 | 6.708 | 146,019 | -0.03(-0.45%) |
Mar 13, 2015 | 6.769 | 6.800 | 6.733 | 6.738 | 284,468 | -0.06(-0.90%) |
Mar 12, 2015 | 6.827 | 6.840 | 6.784 | 6.800 | 134,783 | +0.00(+0.00%) |
Mar 11, 2015 | 6.815 | 6.830 | 6.779 | 6.800 | 375,917 | -0.03(-0.37%) |
Mar 10, 2015 | 6.851 | 6.901 | 6.825 | 6.825 | 61,677 | -0.03(-0.41%) |
Mar 09, 2015 | 6.861 | 6.881 | 6.825 | 6.853 | 93,388 | -0.02(-0.26%) |
Mar 06, 2015 | 6.891 | 6.922 | 6.835 | 6.871 | 93,929 | -0.03(-0.44%) |
Mar 05, 2015 | 6.891 | 6.943 | 6.891 | 6.902 | 37,697 | -0.02(-0.29%) |
Mar 04, 2015 | 6.876 | 6.922 | 6.868 | 6.922 | 24,966 | +0.06(+0.89%) |
Mar 03, 2015 | 6.876 | 6.876 | 6.856 | 6.861 | 43,032 | -0.02(-0.22%) |