Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.417	6.445	6.396	6.445	34,277	+0.04(+0.66%)
Apr 27, 2018	6.403	6.408	6.374	6.403	22,686	-0.01(-0.22%)
Apr 26, 2018	6.290	6.452	6.290	6.417	103,423	+0.14(+2.25%)
Apr 25, 2018	6.224	6.276	6.193	6.276	96,149	+0.05(+0.79%)
Apr 24, 2018	6.276	6.311	6.170	6.226	140,046	-0.04(-0.67%)
Apr 23, 2018	6.346	6.388	6.262	6.269	65,614	-0.06(-1.00%)
Apr 20, 2018	6.374	6.396	6.330	6.332	41,939	-0.04(-0.66%)
Apr 19, 2018	6.501	6.501	6.346	6.374	64,823	-0.14(-2.10%)
Apr 18, 2018	6.544	6.544	6.487	6.511	20,104	-0.02(-0.27%)
Apr 17, 2018	6.530	6.544	6.520	6.529	9,785	+0.01(+0.21%)
Apr 16, 2018	6.558	6.558	6.513	6.515	51,891	-0.03(-0.47%)
Apr 13, 2018	6.564	6.567	6.546	6.546	17,816	-0.01(-0.21%)
Apr 12, 2018	6.546	6.686	6.546	6.560	48,822	+0.01(+0.21%)
Apr 11, 2018	6.497	6.546	6.497	6.546	13,405	+0.03(+0.45%)
Apr 10, 2018	6.560	6.581	6.490	6.516	20,820	-0.04(-0.66%)
Apr 09, 2018	6.623	6.623	6.525	6.560	13,255	-0.08(-1.16%)
Apr 06, 2018	6.609	6.641	6.609	6.637	9,033	-0.01(-0.21%)
Apr 05, 2018	6.623	6.651	6.609	6.651	30,644	+0.09(+1.39%)
Apr 04, 2018	6.595	6.595	6.560	6.560	8,516	-0.04(-0.53%)
Apr 03, 2018	6.581	6.735	6.581	6.595	39,781	+0.03(+0.48%)
Apr 02, 2018	6.511	6.651	6.511	6.564	14,538	+0.11(+1.75%)
Mar 29, 2018		6.450	6.450	6.450	0	+0.03(+0.54%)
Mar 28, 2018	6.413	6.427	6.413	6.416	4,119	+0.02(+0.27%)
Mar 27, 2018	6.399	6.413	6.399	6.399	5,403	+0.00(+0.00%)
Mar 26, 2018	6.420	6.420	6.399	6.399	5,567	+0.01(+0.22%)
Mar 23, 2018	6.406	6.406	6.378	6.385	10,548	+0.01(+0.11%)
Mar 22, 2018	6.403	6.412	6.371	6.378	30,276	-0.04(-0.64%)
Mar 21, 2018	6.438	6.441	6.398	6.419	26,083	-0.03(-0.47%)
Mar 20, 2018	6.441	6.454	6.434	6.449	13,338	+0.01(+0.19%)
Mar 19, 2018	6.455	6.455	6.437	6.437	6,486	+0.04(+0.60%)
Mar 16, 2018	6.476	6.481	6.399	6.399	13,796	-0.09(-1.40%)
Mar 15, 2018	6.462	6.490	6.448	6.490	19,491	+0.11(+1.76%)
Mar 14, 2018	6.399	6.399	6.364	6.378	52,921	-0.00(-0.04%)
Mar 13, 2018	6.484	6.484	6.359	6.380	36,302	-0.12(-1.83%)
Mar 12, 2018	6.512	6.512	6.458	6.499	29,727	+0.01(+0.11%)
Mar 09, 2018	6.492	6.501	6.479	6.492	6,668	+0.02(+0.32%)
Mar 08, 2018	6.365	6.554	6.360	6.471	51,216	+0.12(+1.87%)
Mar 07, 2018		6.415	6.331	6.352	123,289	-0.05(-0.76%)
Mar 06, 2018	6.358	6.408	6.358	6.401	32,994	+0.06(+0.88%)
Mar 05, 2018	6.436	6.457	6.286	6.345	59,081	-0.08(-1.20%)
Mar 02, 2018	6.289	6.436	6.289	6.422	89,175	+0.13(+2.11%)
Mar 01, 2018	6.380	6.401	6.279	6.289	85,248	-0.10(-1.53%)
Feb 28, 2018	6.582	6.596	5.780	6.387	157,675	-0.17(-2.56%)
Feb 27, 2018	6.575	6.576	6.554	6.554	4,656	-0.01(-0.11%)
Feb 26, 2018	6.644	6.657	6.561	6.561	25,715	-0.08(-1.16%)
Feb 23, 2018	6.574	6.638	6.574	6.638	3,636	+0.02(+0.28%)
Feb 22, 2018	6.640	6.640	6.620	6.620	8,256	-0.00(-0.07%)
Feb 21, 2018	6.645	6.645	6.624	6.624	2,723	-0.03(-0.42%)
Feb 20, 2018	6.568	6.659	6.540	6.652	17,489	+0.12(+1.82%)
Feb 16, 2018		6.533	6.533	6.533	0	-0.08(-1.16%)
Feb 15, 2018	6.589	6.610	6.575	6.610	17,382	+0.03(+0.42%)
Feb 14, 2018	6.533	6.598	6.533	6.582	2,777	-0.01(-0.14%)
Feb 12, 2018		6.591	6.591	6.591	0	-0.03(-0.41%)
Feb 09, 2018	6.532	6.619	6.515	6.619	25,514	+0.10(+1.48%)
Feb 08, 2018	6.564	6.564	6.515	6.522	22,505	-0.03(-0.53%)
Feb 07, 2018	6.564	6.564	6.555	6.557	11,539	-0.01(-0.11%)
Feb 06, 2018	6.529	6.585	6.529	6.564	4,031	+0.00(+0.00%)
Feb 05, 2018	6.779	6.779	6.501	6.564	8,353	-0.22(-3.28%)
Feb 01, 2018		6.786	6.786	6.786	0	-0.06(-0.91%)
Jan 31, 2018	6.981	6.981	6.842	6.849	15,816	-0.02(-0.31%)
Jan 30, 2018		6.856	6.866	6.870	6,051	+0.01(+0.21%)
Jan 29, 2018	6.894	6.894	6.856	6.856	2,279	-0.02(-0.30%)
Jan 24, 2018		6.876	6.876	6.876	371	+0.03(+0.41%)
Jan 23, 2018	6.876	6.876	6.842	6.849	20,969	-0.01(-0.15%)
Jan 22, 2018	6.844	6.859	6.844	6.859	650	-0.01(-0.18%)
Jan 19, 2018	6.907	6.907	6.871	6.871	10,801	-0.04(-0.51%)
Jan 18, 2018	6.899	6.913	6.885	6.906	19,904	-0.01(-0.20%)
Jan 17, 2018	6.941	6.948	6.920	6.920	8,823	-0.03(-0.40%)
Jan 16, 2018	6.913	6.948	6.913	6.948	5,258	+0.00(+0.00%)
Jan 12, 2018		6.948	6.948	6.948	0	-0.00(-0.00%)
Jan 11, 2018	6.948	6.948	6.940	6.948	5,164	+0.01(+0.10%)
Jan 10, 2018	6.948	6.982	6.934	6.941	8,462	+0.00(+0.06%)
Jan 09, 2018	6.934	6.941	6.934	6.937	3,616	-0.00(-0.01%)
Jan 08, 2018	6.941	6.947	6.927	6.937	9,366	+0.02(+0.35%)
Jan 03, 2018		6.913	6.913	6.913	0	-0.22(-3.10%)
Jan 02, 2018	7.121	7.141	7.121	7.134	1,677	+0.01(+0.10%)
Dec 29, 2017		7.127	7.127	7.127	0	+0.13(+1.88%)
Dec 28, 2017	6.996	6.996	6.996	6.996	1,446	+0.04(+0.60%)
Dec 27, 2017	6.955	6.955	6.955	6.955	740	-0.01(-0.10%)
Dec 26, 2017	6.958	6.982	6.958	6.962	5,344	+0.05(+0.70%)
Dec 22, 2017	6.913	6.913	6.913	6.913	1,301	-0.01(-0.20%)
Dec 21, 2017	6.927	6.927	6.927	6.927	1,735	-0.00(-0.00%)
Dec 20, 2017	6.927	6.927	6.913	6.927	3,529	+0.01(+0.20%)
Dec 19, 2017	6.920	6.920	6.913	6.913	2,148	+0.00(+0.00%)
Dec 18, 2017	6.920	6.920	6.913	6.913	8,852	-0.01(-0.10%)
Dec 15, 2017	6.920	6.920	6.920	6.920	6,364	+0.01(+0.10%)
Dec 14, 2017	6.919	6.919	6.913	6.913	20,251	-0.00(-0.02%)
Dec 13, 2017	6.913	6.920	6.913	6.915	20,923	-0.01(-0.08%)
Dec 12, 2017	6.913	6.920	6.913	6.920	6,075	+0.01(+0.10%)
Dec 11, 2017	6.913	6.920	6.913	6.913	25,306	+0.00(+0.00%)
Dec 08, 2017	6.955	6.955	6.913	6.913	20,287	-0.02(-0.30%)
Dec 07, 2017	6.934	6.934	6.922	6.934	17,466	+0.00(+0.00%)
Dec 06, 2017	6.934	6.934	6.934	6.934	716	+0.00(+0.00%)
Dec 05, 2017	6.934	6.934	6.934	6.934	1,403	-0.01(-0.20%)
Dec 04, 2017	6.928	6.955	6.928	6.948	4,180	+0.03(+0.50%)
Dec 01, 2017	6.920	6.920	6.919	6.913	177,343	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.