Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.872	6.884	6.802	6.837	59,136	+0.11(+1.64%)
May 30, 2018	6.756	6.773	6.640	6.727	93,622	-0.01(-0.17%)
May 29, 2018	6.773	6.773	6.729	6.739	26,331	-0.02(-0.34%)
May 25, 2018		6.762	6.762	6.762	0	+0.01(+0.17%)
May 24, 2018	6.855	6.860	6.733	6.750	28,200	-0.09(-1.36%)
May 23, 2018	6.889	6.890	6.837	6.843	29,500	-0.05(-0.76%)
May 22, 2018	6.837	6.942	6.823	6.895	112,943	-0.12(-1.65%)
May 21, 2018	6.830	7.011	6.830	7.011	93,794	+0.17(+2.48%)
May 18, 2018	6.858	6.858	6.819	6.841	23,081	-0.02(-0.25%)
May 17, 2018	6.785	6.858	6.766	6.858	66,451	+0.08(+1.17%)
May 16, 2018	6.706	6.785	6.706	6.779	39,049	+0.04(+0.59%)
May 15, 2018	6.706	6.745	6.706	6.740	24,581	+0.01(+0.08%)
May 14, 2018	6.700	6.757	6.700	6.734	28,919	-0.03(-0.42%)
May 11, 2018	6.734	6.762	6.701	6.762	33,915	+0.03(+0.42%)
May 10, 2018	6.745	6.745	6.677	6.734	20,684	+0.08(+1.19%)
May 09, 2018	6.609	6.662	6.609	6.655	28,794	+0.08(+1.20%)
May 08, 2018	6.638	6.638	6.575	6.576	18,756	-0.06(-0.93%)
May 07, 2018	6.762	6.774	6.629	6.638	57,601	-0.03(-0.43%)
May 04, 2018	6.564	6.677	6.564	6.666	75,748	+0.10(+1.47%)
May 03, 2018	6.604	6.604	6.548	6.570	17,657	-0.03(-0.43%)
May 02, 2018	6.626	6.643	6.580	6.598	40,325	+0.02(+0.35%)
May 01, 2018	6.689	6.689	6.564	6.575	44,244	-0.03(-0.52%)
Apr 30, 2018	6.638	6.751	6.570	6.609	43,437	+0.03(+0.43%)
Apr 27, 2018	6.609	6.609	6.546	6.581	21,412	+0.04(+0.61%)
Apr 26, 2018	6.632	6.677	6.519	6.542	83,589	-0.08(-1.20%)
Apr 25, 2018	6.609	6.626	6.536	6.621	51,288	+0.08(+1.17%)
Apr 24, 2018	6.559	6.592	6.542	6.544	15,257	-0.03(-0.39%)
Apr 23, 2018	6.570	6.603	6.553	6.570	48,060	-0.03(-0.51%)
Apr 20, 2018	6.666	6.672	6.575	6.604	40,450	-0.09(-1.29%)
Apr 19, 2018	6.745	6.745	6.683	6.690	16,167	-0.04(-0.65%)
Apr 18, 2018	6.734	6.745	6.717	6.734	16,498	+0.02(+0.26%)
Apr 17, 2018	6.740	6.758	6.709	6.716	51,988	+0.01(+0.16%)
Apr 16, 2018	6.768	6.768	6.702	6.706	49,182	-0.01(-0.21%)
Apr 13, 2018	6.672	6.734	6.672	6.720	25,873	+0.05(+0.72%)
Apr 12, 2018	6.694	6.717	6.672	6.672	15,561	-0.01(-0.17%)
Apr 11, 2018	6.689	6.711	6.680	6.683	17,572	-0.01(-0.08%)
Apr 10, 2018	6.694	6.717	6.638	6.689	75,908	+0.01(+0.17%)
Apr 09, 2018	6.638	6.741	6.638	6.677	56,664	+0.03(+0.51%)
Apr 06, 2018	6.621	6.668	6.621	6.643	33,996	-0.03(-0.51%)
Apr 05, 2018	6.626	6.688	6.615	6.677	15,787	+0.06(+0.85%)
Apr 04, 2018	6.547	6.632	6.547	6.621	19,633	+0.01(+0.09%)
Apr 03, 2018	6.564	6.621	6.564	6.615	16,167	+0.04(+0.61%)
Apr 02, 2018	6.575	6.592	6.530	6.575	17,517	-0.00(-0.01%)
Mar 29, 2018		6.575	6.575	6.575	0	+0.07(+1.00%)
Mar 28, 2018	6.511	6.519	6.500	6.510	22,967	+0.01(+0.13%)
Mar 27, 2018	6.508	6.553	6.475	6.502	28,092	+0.02(+0.35%)
Mar 26, 2018	6.542	6.561	6.474	6.479	40,137	-0.01(-0.17%)
Mar 23, 2018	6.542	6.592	6.491	6.491	35,532	-0.05(-0.78%)
Mar 22, 2018	6.547	6.576	6.536	6.541	48,659	-0.04(-0.60%)
Mar 21, 2018	6.559	6.587	6.559	6.581	32,113	+0.02(+0.26%)
Mar 20, 2018	6.609	6.626	6.564	6.564	34,281	-0.05(-0.68%)
Mar 19, 2018	6.694	6.694	6.598	6.609	56,084	-0.08(-1.27%)
Mar 16, 2018	6.706	6.746	6.694	6.694	42,896	-0.03(-0.50%)
Mar 15, 2018	6.824	6.868	6.711	6.728	83,175	-0.11(-1.65%)
Mar 14, 2018	6.875	6.875	6.816	6.841	14,241	+0.00(+0.04%)
Mar 13, 2018	6.960	6.960	6.824	6.839	46,073	-0.03(-0.39%)
Mar 12, 2018	6.802	6.912	6.802	6.865	17,636	+0.09(+1.27%)
Mar 09, 2018	6.748	6.789	6.740	6.779	27,661	+0.03(+0.42%)
Mar 08, 2018	6.717	6.757	6.717	6.751	18,495	+0.07(+1.10%)
Mar 07, 2018		6.771	6.677	6.677	47,821	-0.05(-0.67%)
Mar 06, 2018	6.779	6.779	6.722	6.723	21,815	-0.01(-0.08%)
Mar 05, 2018	6.666	6.745	6.666	6.728	23,066	+0.05(+0.68%)
Mar 02, 2018	6.683	6.748	6.666	6.683	27,919	-0.04(-0.63%)

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.