Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.928	5.995	5.928	5.989	702,823	+0.09(+1.45%)
Jan 30, 2018	5.940	5.952	5.891	5.903	1,037,139	-0.07(-1.23%)
Jan 29, 2018	6.044	6.050	5.976	5.976	1,561,293	-0.11(-1.81%)
Jan 26, 2018	6.105	6.107	6.056	6.086	1,366,778	-0.02(-0.40%)
Jan 25, 2018	6.092	6.117	6.086	6.111	1,238,366	+0.01(+0.20%)
Jan 24, 2018	6.105	6.135	6.074	6.098	1,394,382	-0.01(-0.10%)
Jan 23, 2018	6.080	6.117	6.074	6.105	978,951	+0.02(+0.40%)
Jan 22, 2018	6.068	6.098	6.044	6.080	1,359,770	-0.01(-0.10%)
Jan 19, 2018	6.062	6.092	6.019	6.086	1,065,739	+0.03(+0.50%)
Jan 18, 2018	6.111	6.111	6.040	6.056	1,310,959	-0.06(-1.00%)
Jan 17, 2018	6.111	6.166	6.105	6.117	1,058,043	-0.02(-0.30%)
Jan 16, 2018	6.196	6.202	6.129	6.135	1,093,600	-0.05(-0.89%)
Jan 12, 2018		6.190	6.190	6.190	0	-0.05(-0.88%)
Jan 11, 2018	6.214	6.251	6.208	6.245	440,911	+0.05(+0.74%)
Jan 10, 2018	6.187	6.211	6.169	6.199	568,587	-0.01(-0.10%)
Jan 09, 2018	6.217	6.236	6.205	6.205	514,798	-0.01(-0.20%)
Jan 08, 2018	6.211	6.236	6.199	6.217	445,723	+0.00(+0.00%)
Jan 05, 2018	6.236	6.236	6.199	6.217	594,999	-0.01(-0.10%)
Jan 04, 2018	6.205	6.248	6.199	6.223	1,347,468	+0.03(+0.49%)
Jan 03, 2018	6.193	6.223	6.132	6.193	1,950,604	+0.02(+0.29%)
Jan 02, 2018	6.272	6.290	6.175	6.175	1,567,203	-0.10(-1.55%)
Dec 29, 2017		6.272	6.272	6.272	0	+0.01(+0.19%)
Dec 28, 2017	6.266	6.278	6.242	6.260	458,932	-0.01(-0.10%)
Dec 27, 2017	6.248	6.270	6.236	6.266	718,894	+0.02(+0.39%)
Dec 26, 2017	6.284	6.296	6.223	6.242	707,130	-0.07(-1.06%)
Dec 22, 2017	6.278	6.308	6.254	6.308	487,713	+0.04(+0.58%)
Dec 21, 2017	6.296	6.298	6.266	6.272	674,466	-0.05(-0.86%)
Dec 20, 2017	6.278	6.327	6.278	6.327	408,862	+0.04(+0.58%)
Dec 19, 2017	6.308	6.308	6.273	6.290	478,445	-0.02(-0.29%)
Dec 18, 2017	6.321	6.339	6.292	6.308	504,347	+0.01(+0.19%)
Dec 15, 2017	6.278	6.308	6.278	6.296	393,492	+0.02(+0.29%)
Dec 14, 2017	6.296	6.302	6.254	6.278	386,138	-0.03(-0.43%)
Dec 13, 2017	6.275	6.305	6.269	6.305	349,779	+0.04(+0.58%)
Dec 12, 2017	6.317	6.325	6.263	6.269	596,923	-0.05(-0.76%)
Dec 11, 2017	6.329	6.348	6.317	6.317	381,578	-0.02(-0.29%)
Dec 08, 2017	6.329	6.354	6.329	6.335	294,376	+0.00(+0.00%)
Dec 07, 2017	6.311	6.348	6.305	6.335	312,175	+0.02(+0.38%)
Dec 06, 2017	6.299	6.335	6.299	6.311	332,611	+0.01(+0.19%)
Dec 05, 2017	6.299	6.317	6.275	6.299	363,496	+0.01(+0.10%)
Dec 04, 2017	6.299	6.348	6.293	6.293	399,660	-0.01(-0.19%)
Dec 01, 2017	6.275	6.305	6.251	6.305	350,683	+0.04(+0.67%)
Nov 30, 2017	6.239	6.281	6.234	6.263	414,196	+0.04(+0.58%)
Nov 29, 2017	6.233	6.239	6.210	6.227	291,398	+0.00(+0.00%)
Nov 28, 2017	6.269	6.275	6.227	6.227	524,983	-0.04(-0.67%)
Nov 27, 2017	6.293	6.305	6.263	6.269	245,905	-0.04(-0.57%)
Nov 24, 2017	6.293	6.305	6.287	6.305	70,501	+0.02(+0.29%)
Nov 22, 2017	6.269	6.293	6.269	6.287	131,536	+0.01(+0.10%)
Nov 21, 2017	6.281	6.299	6.269	6.281	209,613	+0.01(+0.10%)
Nov 20, 2017	6.251	6.281	6.251	6.275	269,914	+0.02(+0.39%)
Nov 17, 2017	6.251	6.263	6.245	6.251	202,358	-0.02(-0.29%)
Nov 16, 2017	6.221	6.275	6.221	6.269	334,432	+0.06(+0.97%)
Nov 15, 2017	6.209	6.221	6.143	6.209	490,131	-0.01(-0.19%)
Nov 14, 2017	6.269	6.270	6.215	6.221	663,067	-0.05(-0.82%)
Nov 13, 2017	6.266	6.278	6.254	6.272	272,817	-0.01(-0.10%)
Nov 10, 2017	6.254	6.278	6.248	6.278	291,102	+0.02(+0.38%)
Nov 09, 2017	6.254	6.284	6.236	6.254	413,490	-0.02(-0.29%)
Nov 08, 2017	6.308	6.326	6.266	6.272	364,280	-0.04(-0.57%)
Nov 07, 2017	6.290	6.314	6.290	6.308	232,264	+0.01(+0.19%)
Nov 06, 2017	6.302	6.314	6.290	6.296	242,054	+0.01(+0.10%)
Nov 03, 2017	6.284	6.302	6.278	6.290	243,563	+0.00(+0.00%)
Nov 02, 2017	6.314	6.320	6.284	6.290	313,966	-0.02(-0.28%)

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.