Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.931	6.980	6.877	6.953	147,068	-0.01(-0.16%)
May 30, 2018	6.942	6.990	6.904	6.963	160,159	-0.01(-0.21%)
May 29, 2018	7.085	7.112	6.908	6.978	181,728	-0.10(-1.37%)
May 25, 2018		7.074	7.074	7.074	0	+0.11(+1.62%)
May 24, 2018	6.924	7.005	6.903	6.962	112,046	+0.05(+0.70%)
May 23, 2018	6.849	6.924	6.849	6.913	91,575	+0.04(+0.62%)
May 22, 2018	6.908	6.919	6.854	6.870	223,616	-0.03(-0.39%)
May 21, 2018	6.892	6.916	6.849	6.897	83,674	+0.04(+0.63%)
May 18, 2018	6.924	6.930	6.806	6.854	167,097	-0.05(-0.78%)
May 17, 2018	6.924	6.967	6.887	6.908	119,303	-0.01(-0.16%)
May 16, 2018	6.903	7.032	6.887	6.919	125,514	+0.01(+0.16%)
May 15, 2018	6.935	6.951	6.876	6.908	117,130	-0.01(-0.16%)
May 14, 2018	6.908	6.994	6.898	6.919	143,215	+0.03(+0.39%)
May 11, 2018	6.887	6.972	6.833	6.892	129,393	+0.03(+0.39%)
May 10, 2018	6.903	6.924	6.844	6.865	153,530	-0.04(-0.62%)
May 09, 2018	6.790	6.972	6.715	6.908	917,418	+0.11(+1.66%)
May 08, 2018	6.731	6.838	6.677	6.795	120,896	+0.07(+1.04%)
May 07, 2018	6.677	6.793	6.656	6.726	203,642	+0.01(+0.16%)
May 04, 2018	6.736	6.752	6.629	6.715	164,336	-0.03(-0.48%)
May 03, 2018	6.688	6.747	6.532	6.747	295,052	+0.04(+0.56%)
May 02, 2018	6.790	6.816	6.650	6.709	218,759	-0.11(-1.57%)
May 01, 2018	6.833	6.853	6.659	6.817	232,374	-0.02(-0.24%)
Apr 30, 2018	6.865	6.897	6.720	6.833	232,225	-0.01(-0.16%)
Apr 27, 2018	6.790	6.887	6.764	6.844	201,660	+0.04(+0.58%)
Apr 26, 2018	6.767	6.847	6.671	6.804	139,354	+0.05(+0.79%)
Apr 25, 2018	6.698	6.815	6.666	6.751	322,840	+0.05(+0.71%)
Apr 24, 2018	6.746	6.756	6.655	6.703	299,699	-0.02(-0.24%)
Apr 23, 2018	6.607	6.756	6.607	6.719	271,366	+0.11(+1.69%)
Apr 20, 2018	6.560	6.677	6.549	6.607	211,737	+0.06(+0.89%)
Apr 19, 2018	6.586	6.621	6.528	6.549	240,415	-0.04(-0.65%)
Apr 18, 2018	6.522	6.625	6.506	6.592	207,797	+0.07(+1.06%)
Apr 17, 2018	6.533	6.613	6.517	6.522	211,585	+0.02(+0.33%)
Apr 16, 2018	6.474	6.538	6.465	6.501	169,406	+0.03(+0.49%)
Apr 13, 2018	6.464	6.512	6.443	6.469	94,651	+0.04(+0.58%)
Apr 12, 2018	6.384	6.501	6.384	6.432	177,331	+0.03(+0.50%)
Apr 11, 2018	6.469	6.533	6.384	6.400	174,989	-0.09(-1.31%)
Apr 10, 2018	6.538	6.554	6.474	6.485	163,305	+0.01(+0.16%)
Apr 09, 2018	6.448	6.528	6.405	6.474	121,674	+0.04(+0.66%)
Apr 06, 2018	6.400	6.506	6.400	6.432	134,963	+0.01(+0.08%)
Apr 05, 2018	6.347	6.512	6.230	6.427	170,916	+0.12(+1.85%)
Apr 04, 2018	6.214	6.373	6.208	6.310	121,200	+0.06(+0.94%)
Apr 03, 2018	6.171	6.262	6.150	6.251	120,972	+0.10(+1.64%)
Apr 02, 2018	6.102	6.161	6.102	6.150	125,871	+0.03(+0.43%)
Mar 29, 2018		6.123	6.123	6.123	0	-0.02(-0.26%)
Mar 28, 2018	6.187	6.203	6.091	6.139	168,004	-0.05(-0.83%)
Mar 27, 2018	6.301	6.338	6.154	6.191	186,885	-0.10(-1.59%)
Mar 26, 2018	6.265	6.328	6.191	6.291	179,530	+0.06(+1.02%)
Mar 23, 2018	6.243	6.275	6.217	6.228	123,988	-0.02(-0.34%)
Mar 22, 2018	6.212	6.291	6.212	6.249	127,793	-0.02(-0.25%)
Mar 21, 2018	6.270	6.317	6.238	6.265	100,644	-0.03(-0.42%)
Mar 20, 2018	6.249	6.354	6.249	6.291	242,974	+0.09(+1.53%)
Mar 19, 2018	6.222	6.238	6.170	6.196	103,527	-0.04(-0.59%)
Mar 16, 2018	6.138	6.280	6.125	6.233	191,378	+0.09(+1.46%)
Mar 15, 2018	6.275	6.292	6.101	6.143	256,044	-0.14(-2.18%)
Mar 14, 2018	6.286	6.362	6.275	6.280	112,266	+0.01(+0.08%)
Mar 13, 2018	6.296	6.296	6.243	6.275	162,959	+0.01(+0.17%)
Mar 12, 2018	6.301	6.301	6.228	6.265	121,957	-0.01(-0.17%)
Mar 09, 2018	6.280	6.315	6.191	6.275	154,818	+0.05(+0.76%)
Mar 08, 2018	6.012	6.254	6.012	6.228	208,723	+0.18(+3.05%)
Mar 07, 2018		6.043	5.880	6.043	214,093	+0.02(+0.35%)
Mar 06, 2018	6.217	6.217	6.001	6.022	144,416	-0.09(-1.55%)
Mar 05, 2018		6.185	6.022	6.117	184,712	+0.09(+1.57%)
Mar 02, 2018	5.954	6.043	5.831	6.022	219,612	+0.05(+0.79%)

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.