Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.023	7.023	6.965	6.997	669,747	-0.03(-0.37%)
Apr 27, 2018	6.959	7.030	6.933	7.023	476,542	+0.07(+0.97%)
Apr 26, 2018	6.930	6.956	6.917	6.956	592,080	+0.04(+0.55%)
Apr 25, 2018	6.860	6.924	6.847	6.917	347,000	+0.04(+0.56%)
Apr 24, 2018	6.847	6.898	6.840	6.879	480,914	+0.04(+0.56%)
Apr 23, 2018	6.840	6.866	6.809	6.840	424,787	+0.02(+0.28%)
Apr 20, 2018	6.853	6.860	6.809	6.821	394,622	-0.04(-0.56%)
Apr 19, 2018	6.802	6.866	6.802	6.860	361,207	-0.01(-0.09%)
Apr 18, 2018	6.879	6.924	6.847	6.866	537,310	-0.01(-0.09%)
Apr 17, 2018	6.764	6.879	6.764	6.872	782,619	+0.12(+1.70%)
Apr 16, 2018	6.719	6.789	6.719	6.757	540,162	+0.03(+0.48%)
Apr 13, 2018	6.674	6.732	6.674	6.725	475,419	+0.05(+0.77%)
Apr 12, 2018	6.732	6.753	6.661	6.674	595,937	-0.05(-0.76%)
Apr 11, 2018	6.713	6.770	6.706	6.725	517,987	+0.00(+0.00%)
Apr 10, 2018	6.700	6.745	6.687	6.725	747,996	+0.04(+0.57%)
Apr 09, 2018	6.668	6.700	6.649	6.687	610,079	+0.04(+0.67%)
Apr 06, 2018	6.623	6.668	6.617	6.642	613,427	+0.00(+0.00%)
Apr 05, 2018	6.604	6.655	6.553	6.642	331,716	+0.05(+0.78%)
Apr 04, 2018	6.604	6.617	6.579	6.591	340,433	-0.02(-0.29%)
Apr 03, 2018	6.585	6.617	6.553	6.610	419,065	+0.03(+0.39%)
Apr 02, 2018	6.585	6.598	6.559	6.585	662,634	+0.01(+0.19%)
Mar 29, 2018		6.572	6.572	6.572	0	+0.01(+0.19%)
Mar 28, 2018	6.553	6.583	6.527	6.559	334,838	-0.01(-0.15%)
Mar 27, 2018	6.480	6.581	6.475	6.569	557,609	+0.09(+1.37%)
Mar 26, 2018	6.473	6.512	6.448	6.480	433,301	+0.02(+0.30%)
Mar 23, 2018	6.480	6.607	6.448	6.461	593,407	-0.02(-0.29%)
Mar 22, 2018	6.467	6.537	6.455	6.480	520,658	+0.01(+0.10%)
Mar 21, 2018	6.480	6.543	6.467	6.473	397,019	+0.00(+0.00%)
Mar 20, 2018	6.505	6.512	6.454	6.473	517,513	-0.01(-0.20%)
Mar 19, 2018	6.543	6.553	6.480	6.486	486,091	-0.07(-1.07%)
Mar 16, 2018	6.518	6.562	6.518	6.556	348,697	+0.03(+0.49%)
Mar 15, 2018	6.550	6.580	6.518	6.524	545,502	-0.01(-0.19%)
Mar 14, 2018	6.518	6.556	6.518	6.537	594,268	+0.04(+0.59%)
Mar 13, 2018	6.512	6.556	6.467	6.499	572,999	-0.01(-0.20%)
Mar 12, 2018	6.493	6.518	6.473	6.512	934,338	+0.04(+0.69%)
Mar 09, 2018	6.473	6.480	6.435	6.467	526,500	-0.01(-0.10%)
Mar 08, 2018	6.416	6.473	6.402	6.473	677,937	+0.10(+1.49%)
Mar 07, 2018			6.353	6.378	524,375	+0.01(+0.10%)
Mar 06, 2018	6.416	6.416	6.359	6.372	451,248	-0.02(-0.30%)
Mar 05, 2018	6.353	6.435	6.340	6.391	602,662	+0.04(+0.70%)
Mar 02, 2018	6.346	6.372	6.321	6.346	763,542	-0.01(-0.10%)
Mar 01, 2018	6.391	6.439	6.353	6.353	633,335	-0.03(-0.50%)
Feb 28, 2018	6.461	6.473	6.372	6.385	522,755	-0.06(-0.99%)
Feb 27, 2018	6.473	6.493	6.423	6.448	776,933	-0.00(-0.05%)
Feb 26, 2018	6.508	6.508	6.445	6.451	584,023	-0.05(-0.78%)
Feb 23, 2018	6.420	6.502	6.407	6.502	404,457	+0.11(+1.68%)
Feb 22, 2018	6.407	6.439	6.382	6.394	705,127	+0.00(+0.00%)
Feb 21, 2018	6.445	6.464	6.388	6.394	571,782	-0.04(-0.69%)
Feb 20, 2018	6.464	6.471	6.401	6.439	563,331	-0.04(-0.68%)
Feb 16, 2018		6.483	6.483	6.483	0	+0.04(+0.59%)
Feb 15, 2018	6.432	6.464	6.413	6.445	648,018	+0.03(+0.49%)
Feb 14, 2018	6.420	6.451	6.407	6.413	625,409	-0.06(-0.88%)
Feb 13, 2018	6.451	6.476	6.407	6.470	573,072	+0.03(+0.39%)
Feb 12, 2018	6.458	6.489	6.363	6.445	886,093	+0.04(+0.59%)
Feb 09, 2018	6.325	6.420	6.319	6.407	841,559	+0.09(+1.50%)
Feb 08, 2018	6.375	6.388	6.303	6.312	966,852	-0.06(-0.99%)
Feb 07, 2018	6.312	6.444	6.312	6.375	970,111	+0.04(+0.70%)
Feb 06, 2018	6.224	6.375	6.129	6.331	2,492,369	+0.01(+0.14%)
Feb 05, 2018	6.388	6.431	6.262	6.323	1,406,265	-0.12(-1.80%)
Feb 02, 2018	6.470	6.514	6.413	6.439	1,322,309	-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.