Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.388	6.455	6.366	6.429	565,113	+0.07(+1.14%)
Apr 27, 2018	6.289	6.367	6.261	6.357	508,585	+0.09(+1.49%)
Apr 26, 2018	6.248	6.274	6.227	6.263	561,178	+0.02(+0.33%)
Apr 25, 2018	6.268	6.300	6.237	6.243	370,653	-0.03(-0.50%)
Apr 24, 2018	6.300	6.315	6.248	6.274	385,938	+0.01(+0.08%)
Apr 23, 2018	6.325	6.362	6.253	6.268	619,832	-0.05(-0.82%)
Apr 20, 2018	6.310	6.336	6.279	6.320	523,146	+0.00(+0.00%)
Apr 19, 2018	6.336	6.357	6.294	6.320	661,008	+0.00(+0.00%)
Apr 18, 2018	6.294	6.372	6.294	6.320	653,674	+0.02(+0.33%)
Apr 17, 2018	6.289	6.325	6.268	6.300	671,738	+0.03(+0.50%)
Apr 16, 2018	6.274	6.274	6.232	6.268	664,359	+0.02(+0.25%)
Apr 13, 2018	6.310	6.310	6.211	6.253	918,057	-0.04(-0.66%)
Apr 12, 2018	6.320	6.331	6.274	6.294	865,843	-0.01(-0.08%)
Apr 11, 2018	6.258	6.351	6.258	6.300	727,580	+0.03(+0.50%)
Apr 10, 2018	6.300	6.315	6.253	6.268	553,834	+0.01(+0.08%)
Apr 09, 2018	6.300	6.377	6.253	6.263	664,607	-0.02(-0.25%)
Apr 06, 2018	6.274	6.354	6.268	6.279	800,900	-0.05(-0.82%)
Apr 05, 2018	6.268	6.367	6.243	6.331	748,107	+0.08(+1.33%)
Apr 04, 2018	6.217	6.294	6.207	6.248	632,440	+0.01(+0.17%)
Apr 03, 2018	6.248	6.253	6.201	6.237	671,198	+0.02(+0.33%)
Apr 02, 2018	6.300	6.300	6.196	6.217	604,441	-0.06(-0.91%)
Mar 29, 2018		6.274	6.274	6.274	0	+0.04(+0.67%)
Mar 28, 2018	6.237	6.289	6.201	6.232	820,910	+0.02(+0.33%)
Mar 27, 2018	6.248	6.289	6.191	6.211	770,129	-0.03(-0.42%)
Mar 26, 2018	6.331	6.346	6.222	6.237	508,536	-0.03(-0.41%)
Mar 23, 2018	6.377	6.393	6.263	6.263	503,691	-0.11(-1.71%)
Mar 22, 2018	6.289	6.465	6.284	6.372	581,127	+0.08(+1.24%)
Mar 21, 2018	6.243	6.310	6.237	6.294	399,682	+0.04(+0.58%)
Mar 20, 2018	6.232	6.305	6.201	6.258	670,833	+0.03(+0.50%)
Mar 19, 2018	6.237	6.263	6.180	6.227	419,891	-0.01(-0.17%)
Mar 16, 2018	6.185	6.268	6.144	6.237	718,793	+0.07(+1.09%)
Mar 15, 2018	6.284	6.289	6.128	6.170	670,559	-0.10(-1.65%)
Mar 14, 2018	6.377	6.388	6.263	6.274	510,399	-0.10(-1.55%)
Mar 13, 2018	6.372	6.393	6.287	6.372	747,785	+0.02(+0.33%)
Mar 12, 2018	6.351	6.403	6.300	6.351	703,889	+0.00(+0.00%)
Mar 09, 2018	6.357	6.381	6.320	6.351	508,191	+0.03(+0.41%)
Mar 08, 2018	6.279	6.341	6.274	6.325	567,578	+0.08(+1.33%)
Mar 07, 2018			6.222	6.243	714,083	-0.07(-1.15%)
Mar 06, 2018	6.367	6.393	6.289	6.315	616,301	-0.05(-0.73%)
Mar 05, 2018	6.191	6.429	6.185	6.362	1,374,160	+0.18(+2.94%)
Mar 02, 2018	6.040	6.248	5.988	6.180	1,116,938	+0.18(+2.94%)
Mar 01, 2018	6.105	6.120	5.888	6.004	1,409,879	-0.08(-1.33%)
Feb 28, 2018	6.156	6.191	6.085	6.085	1,012,084	-0.06(-0.99%)
Feb 27, 2018	6.196	6.226	6.140	6.145	757,731	-0.05(-0.81%)
Feb 26, 2018	6.211	6.267	6.156	6.196	962,894	-0.03(-0.41%)
Feb 23, 2018	6.272	6.272	6.126	6.221	1,064,635	-0.05(-0.73%)
Feb 22, 2018	6.287	6.297	6.216	6.267	612,745	-0.01(-0.16%)
Feb 21, 2018	6.287	6.352	6.277	6.277	472,588	+0.02(+0.24%)
Feb 20, 2018	6.357	6.373	6.237	6.262	474,729	-0.11(-1.67%)
Feb 16, 2018		6.368	6.368	6.368	0	+0.09(+1.37%)
Feb 15, 2018	6.357	6.357	6.228	6.282	684,443	-0.06(-0.96%)
Feb 14, 2018	6.332	6.393	6.249	6.342	839,799	-0.01(-0.08%)
Feb 13, 2018	6.145	6.363	6.140	6.347	709,625	+0.08(+1.29%)
Feb 12, 2018	6.262	6.307	6.229	6.267	885,786	+0.04(+0.57%)
Feb 09, 2018	6.393	6.408	6.181	6.231	865,600	-0.11(-1.75%)
Feb 08, 2018	6.464	6.494	6.337	6.342	631,217	-0.11(-1.64%)
Feb 07, 2018	6.565	6.565	6.403	6.448	1,599,665	+0.11(+1.75%)
Feb 06, 2018	6.085	6.405	6.085	6.337	1,096,498	+0.15(+2.37%)
Feb 05, 2018	6.337	6.362	5.994	6.191	2,037,445	-0.21(-3.31%)
Feb 02, 2018	6.474	6.514	6.378	6.403	846,825	-0.15(-2.24%)

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.