Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.313 | 6.416 | 6.313 | 6.416 | 9,528 | +0.01(+0.12%) |
May 28, 2015 | 6.394 | 6.416 | 6.327 | 6.409 | 15,329 | -0.01(-0.12%) |
May 27, 2015 | 6.446 | 6.446 | 6.401 | 6.416 | 5,447 | -0.01(-0.23%) |
May 26, 2015 | 6.379 | 6.446 | 6.379 | 6.431 | 1,934 | -0.03(-0.46%) |
May 22, 2015 | 6.468 | 6.461 | 6.461 | 6.461 | 22,674 | +0.04(+0.69%) |
May 21, 2015 | 6.453 | 6.490 | 6.416 | 6.416 | 15,012 | -0.04(-0.57%) |
May 20, 2015 | 6.468 | 6.468 | 6.453 | 6.453 | 844 | +0.00(+0.00%) |
May 19, 2015 | 6.461 | 6.513 | 6.453 | 6.453 | 17,285 | +0.00(+0.00%) |
May 18, 2015 | 6.490 | 6.490 | 6.453 | 6.453 | 2,958 | -0.03(-0.46%) |
May 15, 2015 | 6.487 | 6.490 | 6.479 | 6.483 | 8,416 | +0.00(+0.00%) |
May 14, 2015 | 6.461 | 6.490 | 6.461 | 6.483 | 4,094 | +0.06(+0.92%) |
May 13, 2015 | 6.520 | 6.520 | 6.424 | 6.424 | 10,753 | -0.16(-2.36%) |
May 12, 2015 | 6.560 | 6.579 | 6.498 | 6.579 | 2,366 | +0.01(+0.11%) |
May 11, 2015 | 6.564 | 6.572 | 6.505 | 6.572 | 1,058 | +0.02(+0.34%) |
May 08, 2015 | 6.579 | 6.579 | 6.550 | 6.550 | 472 | +0.02(+0.34%) |
May 07, 2015 | 6.527 | 6.527 | 6.527 | 6.527 | 1,352 | +0.04(+0.69%) |
May 06, 2015 | 6.483 | 6.483 | 6.483 | 6.483 | 260 | -0.03(-0.46%) |
May 05, 2015 | 6.557 | 6.557 | 6.483 | 6.513 | 2,345 | -0.03(-0.45%) |
May 04, 2015 | 6.608 | 6.608 | 6.528 | 6.542 | 2,841 | +0.01(+0.23%) |
May 01, 2015 | 6.564 | 6.601 | 6.483 | 6.528 | 3,452 | -0.01(-0.22%) |
Apr 30, 2015 | 6.550 | 6.550 | 6.497 | 6.542 | 2,576 | +0.00(+0.06%) |
Apr 29, 2015 | 6.550 | 6.557 | 6.491 | 6.539 | 6,401 | -0.01(-0.17%) |
Apr 28, 2015 | 6.536 | 6.550 | 6.483 | 6.550 | 12,830 | +0.04(+0.56%) |
Apr 27, 2015 | 6.528 | 6.645 | 6.483 | 6.513 | 23,059 | +0.01(+0.11%) |
Apr 24, 2015 | 6.508 | 6.520 | 6.380 | 6.505 | 10,309 | +0.02(+0.34%) |
Apr 23, 2015 | 6.520 | 6.520 | 6.402 | 6.483 | 13,507 | -0.04(-0.56%) |
Apr 22, 2015 | 6.432 | 6.520 | 6.432 | 6.520 | 2,349 | +0.06(+0.91%) |
Apr 21, 2015 | 6.395 | 6.476 | 6.388 | 6.461 | 9,620 | +0.06(+0.92%) |
Apr 20, 2015 | 6.439 | 6.439 | 6.344 | 6.402 | 9,456 | -0.05(-0.80%) |
Apr 17, 2015 | 6.447 | 6.513 | 6.447 | 6.454 | 9,372 | +0.01(+0.11%) |
Apr 16, 2015 | 6.461 | 6.505 | 6.439 | 6.447 | 10,124 | -0.03(-0.45%) |
Apr 15, 2015 | 6.542 | 6.697 | 6.469 | 6.476 | 48,239 | -0.09(-1.35%) |
Apr 14, 2015 | 6.638 | 6.660 | 6.564 | 6.564 | 16,481 | -0.07(-1.11%) |
Apr 13, 2015 | 6.594 | 6.638 | 6.557 | 6.638 | 17,878 | +0.04(+0.67%) |
Apr 10, 2015 | 6.659 | 6.682 | 6.594 | 6.594 | 6,682 | -0.03(-0.44%) |
Apr 09, 2015 | 6.542 | 6.792 | 6.542 | 6.623 | 19,888 | +0.01(+0.11%) |
Apr 08, 2015 | 6.535 | 6.653 | 6.388 | 6.616 | 13,724 | +0.06(+0.95%) |
Apr 07, 2015 | 6.542 | 6.682 | 6.476 | 6.553 | 12,955 | +0.08(+1.31%) |
Apr 06, 2015 | 6.807 | 6.822 | 6.469 | 6.469 | 19,737 | -0.15(-2.33%) |
Apr 02, 2015 | 6.623 | 6.623 | 6.623 | 6.623 | 39,950 | +0.08(+1.24%) |
Apr 01, 2015 | 6.608 | 6.631 | 6.447 | 6.542 | 127,056 | -0.07(-1.00%) |
Mar 31, 2015 | 6.653 | 6.719 | 6.513 | 6.608 | 105,119 | -0.11(-1.64%) |
Mar 30, 2015 | 6.623 | 6.807 | 6.623 | 6.719 | 7,374 | +0.10(+1.56%) |
Mar 27, 2015 | 6.623 | 6.711 | 6.594 | 6.616 | 2,905 | +0.00(+0.00%) |
Mar 26, 2015 | 6.572 | 6.638 | 6.557 | 6.616 | 29,915 | +0.04(+0.56%) |
Mar 25, 2015 | 6.528 | 6.601 | 6.520 | 6.579 | 22,330 | +0.09(+1.36%) |
Mar 24, 2015 | 6.557 | 6.608 | 6.469 | 6.491 | 32,158 | -0.07(-1.12%) |
Mar 23, 2015 | 6.645 | 6.645 | 6.469 | 6.564 | 29,481 | -0.07(-1.00%) |
Mar 20, 2015 | 6.704 | 6.704 | 6.545 | 6.631 | 23,521 | -0.01(-0.11%) |
Mar 19, 2015 | 6.667 | 6.707 | 6.535 | 6.638 | 103,489 | -0.05(-0.77%) |
Mar 18, 2015 | 6.734 | 6.741 | 6.667 | 6.689 | 16,078 | +0.01(+0.11%) |
Mar 17, 2015 | 6.645 | 6.704 | 6.645 | 6.682 | 2,322 | -0.02(-0.23%) |
Mar 16, 2015 | 6.778 | 6.800 | 6.689 | 6.697 | 8,821 | -0.02(-0.32%) |
Mar 13, 2015 | 6.653 | 6.719 | 6.653 | 6.719 | 10,676 | +0.00(+0.00%) |
Mar 12, 2015 | 6.726 | 6.726 | 6.653 | 6.719 | 11,281 | +0.01(+0.11%) |
Mar 11, 2015 | 6.697 | 6.734 | 6.697 | 6.711 | 8,794 | +0.02(+0.33%) |
Mar 10, 2015 | 6.667 | 6.697 | 6.667 | 6.689 | 16,330 | +0.01(+0.22%) |
Mar 09, 2015 | 6.667 | 6.726 | 6.660 | 6.675 | 10,130 | +0.01(+0.11%) |
Mar 06, 2015 | 6.748 | 6.748 | 6.660 | 6.667 | 11,621 | -0.09(-1.31%) |
Mar 05, 2015 | 6.711 | 6.770 | 6.711 | 6.756 | 2,152 | +0.03(+0.44%) |
Mar 04, 2015 | 6.862 | 6.862 | 6.704 | 6.726 | 6,920 | -0.01(-0.11%) |
Mar 03, 2015 | 6.785 | 6.873 | 6.638 | 6.734 | 53,035 | -0.01(-0.22%) |