Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.022	7.022	6.964	6.996	669,878	-0.03(-0.37%)
Apr 27, 2018	6.957	7.028	6.932	7.022	476,635	+0.07(+0.97%)
Apr 26, 2018	6.929	6.954	6.916	6.954	592,196	+0.04(+0.55%)
Apr 25, 2018	6.858	6.922	6.846	6.916	347,067	+0.04(+0.56%)
Apr 24, 2018	6.846	6.897	6.839	6.877	481,008	+0.04(+0.56%)
Apr 23, 2018	6.839	6.865	6.807	6.839	424,870	+0.02(+0.28%)
Apr 20, 2018	6.852	6.858	6.807	6.820	394,699	-0.04(-0.56%)
Apr 19, 2018	6.801	6.865	6.801	6.858	361,278	-0.01(-0.09%)
Apr 18, 2018	6.877	6.922	6.846	6.865	537,415	-0.01(-0.09%)
Apr 17, 2018	6.762	6.877	6.762	6.871	782,772	+0.12(+1.70%)
Apr 16, 2018	6.718	6.788	6.718	6.756	540,267	+0.03(+0.48%)
Apr 13, 2018	6.673	6.730	6.673	6.724	475,512	+0.05(+0.77%)
Apr 12, 2018	6.730	6.752	6.660	6.673	596,054	-0.05(-0.76%)
Apr 11, 2018	6.711	6.769	6.705	6.724	518,089	+0.00(+0.00%)
Apr 10, 2018	6.699	6.743	6.686	6.724	748,143	+0.04(+0.57%)
Apr 09, 2018	6.667	6.699	6.647	6.686	610,199	+0.04(+0.67%)
Apr 06, 2018	6.622	6.667	6.615	6.641	613,547	+0.00(+0.00%)
Apr 05, 2018	6.603	6.654	6.552	6.641	331,780	+0.05(+0.78%)
Apr 04, 2018	6.603	6.615	6.578	6.590	340,499	-0.02(-0.29%)
Apr 03, 2018	6.583	6.615	6.552	6.609	419,147	+0.03(+0.39%)
Apr 02, 2018	6.583	6.596	6.558	6.583	662,763	+0.01(+0.19%)
Mar 29, 2018		6.571	6.571	6.571	0	+0.01(+0.20%)
Mar 28, 2018	6.552	6.582	6.526	6.558	334,903	-0.01(-0.15%)
Mar 27, 2018	6.479	6.580	6.474	6.567	557,718	+0.09(+1.37%)
Mar 26, 2018	6.472	6.510	6.447	6.479	433,386	+0.02(+0.30%)
Mar 23, 2018	6.479	6.606	6.447	6.460	593,523	-0.02(-0.29%)
Mar 22, 2018	6.466	6.536	6.454	6.479	520,760	+0.01(+0.10%)
Mar 21, 2018	6.479	6.542	6.466	6.472	397,097	+0.00(+0.00%)
Mar 20, 2018	6.504	6.510	6.453	6.472	517,614	-0.01(-0.20%)
Mar 19, 2018	6.542	6.552	6.479	6.485	486,186	-0.07(-1.07%)
Mar 16, 2018	6.517	6.561	6.516	6.555	348,765	+0.03(+0.49%)
Mar 15, 2018	6.548	6.578	6.517	6.523	545,609	-0.01(-0.19%)
Mar 14, 2018	6.517	6.555	6.517	6.536	594,385	+0.04(+0.59%)
Mar 13, 2018	6.510	6.555	6.466	6.498	573,111	-0.01(-0.20%)
Mar 12, 2018	6.491	6.517	6.472	6.510	934,521	+0.04(+0.69%)
Mar 09, 2018	6.472	6.479	6.434	6.466	526,603	-0.01(-0.10%)
Mar 08, 2018	6.415	6.472	6.401	6.472	678,070	+0.10(+1.49%)
Mar 07, 2018			6.352	6.377	524,477	+0.01(+0.10%)
Mar 06, 2018	6.415	6.415	6.358	6.371	451,336	-0.02(-0.30%)
Mar 05, 2018	6.352	6.434	6.339	6.390	602,779	+0.04(+0.70%)
Mar 02, 2018	6.345	6.371	6.320	6.345	763,692	-0.01(-0.10%)
Mar 01, 2018	6.390	6.438	6.352	6.352	633,459	-0.03(-0.50%)
Feb 28, 2018	6.460	6.472	6.371	6.383	522,857	-0.06(-0.99%)
Feb 27, 2018	6.472	6.491	6.421	6.447	777,085	-0.00(-0.05%)
Feb 26, 2018	6.507	6.507	6.444	6.450	584,138	-0.05(-0.78%)
Feb 23, 2018	6.418	6.500	6.406	6.500	404,536	+0.11(+1.68%)
Feb 22, 2018	6.406	6.437	6.381	6.393	705,265	+0.00(+0.00%)
Feb 21, 2018	6.444	6.463	6.387	6.393	571,894	-0.04(-0.69%)
Feb 20, 2018	6.463	6.470	6.399	6.437	563,441	-0.04(-0.68%)
Feb 16, 2018		6.482	6.482	6.482	0	+0.04(+0.59%)
Feb 15, 2018	6.431	6.463	6.412	6.444	648,145	+0.03(+0.49%)
Feb 14, 2018	6.418	6.450	6.406	6.412	625,531	-0.06(-0.88%)
Feb 13, 2018	6.450	6.475	6.406	6.469	573,184	+0.03(+0.39%)
Feb 12, 2018	6.456	6.488	6.362	6.444	886,267	+0.04(+0.59%)
Feb 09, 2018	6.324	6.418	6.317	6.406	841,723	+0.09(+1.50%)
Feb 08, 2018	6.374	6.387	6.302	6.311	967,041	-0.06(-0.99%)
Feb 07, 2018	6.311	6.443	6.311	6.374	970,300	+0.04(+0.70%)
Feb 06, 2018	6.223	6.374	6.128	6.330	2,492,856	+0.01(+0.14%)
Feb 05, 2018	6.387	6.430	6.261	6.321	1,406,540	-0.12(-1.80%)
Feb 02, 2018	6.469	6.513	6.412	6.437	1,322,568	-0.06(-0.97%)

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.