Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.234	6.299	6.212	6.274	579,081	+0.07(+1.14%)
Apr 27, 2018	6.137	6.213	6.110	6.203	521,155	+0.09(+1.49%)
Apr 26, 2018	6.097	6.122	6.077	6.112	575,049	+0.02(+0.33%)
Apr 25, 2018	6.117	6.148	6.087	6.092	379,814	-0.03(-0.50%)
Apr 24, 2018	6.148	6.163	6.097	6.122	395,477	+0.01(+0.08%)
Apr 23, 2018	6.173	6.208	6.102	6.117	635,153	-0.05(-0.82%)
Apr 20, 2018	6.158	6.183	6.127	6.168	536,077	+0.00(+0.00%)
Apr 19, 2018	6.183	6.203	6.143	6.168	677,346	+0.00(+0.00%)
Apr 18, 2018	6.143	6.218	6.143	6.168	669,830	+0.02(+0.33%)
Apr 17, 2018	6.137	6.173	6.117	6.148	688,341	+0.03(+0.50%)
Apr 16, 2018	6.122	6.122	6.082	6.117	680,779	+0.02(+0.25%)
Apr 13, 2018	6.158	6.158	6.062	6.102	940,748	-0.04(-0.66%)
Apr 12, 2018	6.168	6.178	6.122	6.143	887,244	-0.01(-0.08%)
Apr 11, 2018	6.107	6.198	6.107	6.148	745,563	+0.03(+0.50%)
Apr 10, 2018	6.148	6.163	6.102	6.117	567,523	+0.01(+0.08%)
Apr 09, 2018	6.148	6.223	6.102	6.112	681,034	-0.02(-0.25%)
Apr 06, 2018	6.122	6.201	6.117	6.127	820,695	-0.05(-0.82%)
Apr 05, 2018	6.117	6.213	6.092	6.178	766,598	+0.08(+1.33%)
Apr 04, 2018	6.067	6.143	6.057	6.097	648,072	+0.01(+0.17%)
Apr 03, 2018	6.097	6.102	6.051	6.087	687,788	+0.02(+0.33%)
Apr 02, 2018	6.148	6.148	6.047	6.067	619,381	-0.06(-0.91%)
Mar 29, 2018		6.122	6.122	6.122	0	+0.04(+0.67%)
Mar 28, 2018	6.087	6.137	6.051	6.082	841,200	+0.02(+0.33%)
Mar 27, 2018	6.097	6.137	6.041	6.062	789,164	-0.03(-0.42%)
Mar 26, 2018	6.178	6.193	6.072	6.087	521,106	-0.03(-0.41%)
Mar 23, 2018	6.223	6.239	6.112	6.112	516,141	-0.11(-1.71%)
Mar 22, 2018	6.137	6.310	6.132	6.218	595,491	+0.08(+1.24%)
Mar 21, 2018	6.092	6.158	6.087	6.143	409,561	+0.04(+0.58%)
Mar 20, 2018	6.082	6.153	6.051	6.107	687,414	+0.03(+0.50%)
Mar 19, 2018	6.087	6.112	6.031	6.077	430,269	-0.01(-0.17%)
Mar 16, 2018	6.036	6.117	5.996	6.087	736,559	+0.07(+1.09%)
Mar 15, 2018	6.132	6.137	5.981	6.021	687,133	-0.10(-1.65%)
Mar 14, 2018	6.223	6.234	6.112	6.122	523,015	-0.10(-1.55%)
Mar 13, 2018	6.218	6.239	6.135	6.218	766,268	+0.02(+0.33%)
Mar 12, 2018	6.198	6.249	6.148	6.198	721,287	+0.00(+0.00%)
Mar 09, 2018	6.203	6.227	6.168	6.198	520,752	+0.03(+0.41%)
Mar 08, 2018	6.127	6.188	6.122	6.173	581,607	+0.08(+1.33%)
Mar 07, 2018			6.072	6.092	731,732	-0.07(-1.15%)
Mar 06, 2018	6.213	6.239	6.137	6.163	631,534	-0.05(-0.73%)
Mar 05, 2018	6.041	6.274	6.036	6.208	1,408,125	+0.18(+2.94%)
Mar 02, 2018	5.895	6.097	5.844	6.031	1,144,545	+0.17(+2.94%)
Mar 01, 2018	5.958	5.972	5.746	5.859	1,444,727	-0.08(-1.33%)
Feb 28, 2018	6.007	6.042	5.938	5.938	1,037,100	-0.06(-0.99%)
Feb 27, 2018	6.046	6.076	5.992	5.997	776,460	-0.05(-0.82%)
Feb 26, 2018	6.061	6.115	6.007	6.046	986,694	-0.02(-0.41%)
Feb 23, 2018	6.120	6.120	5.978	6.071	1,090,949	-0.04(-0.73%)
Feb 22, 2018	6.135	6.145	6.066	6.115	627,890	-0.01(-0.16%)
Feb 21, 2018	6.135	6.199	6.125	6.125	484,269	+0.01(+0.24%)
Feb 20, 2018	6.204	6.220	6.086	6.111	486,462	-0.10(-1.67%)
Feb 16, 2018		6.214	6.214	6.214	0	+0.08(+1.37%)
Feb 15, 2018	6.204	6.204	6.078	6.130	701,360	-0.06(-0.96%)
Feb 14, 2018	6.180	6.239	6.098	6.189	860,556	-0.00(-0.08%)
Feb 13, 2018	5.997	6.209	5.992	6.194	727,164	+0.08(+1.29%)
Feb 12, 2018	6.111	6.155	6.078	6.115	907,680	+0.03(+0.57%)
Feb 09, 2018	6.239	6.253	6.032	6.081	886,995	-0.11(-1.75%)
Feb 08, 2018	6.308	6.337	6.184	6.189	646,819	-0.10(-1.64%)
Feb 07, 2018	6.406	6.406	6.248	6.293	1,639,204	+0.11(+1.75%)
Feb 06, 2018	5.938	6.250	5.938	6.184	1,123,600	+0.14(+2.37%)
Feb 05, 2018	6.184	6.209	5.849	6.042	2,087,804	-0.21(-3.31%)
Feb 02, 2018	6.317	6.357	6.224	6.248	867,756	-0.14(-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.