Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.055	6.243	6.047	6.120	54,646	+0.07(+1.21%)
Jan 30, 2018	6.080	6.161	5.998	6.047	61,820	-0.06(-0.94%)
Jan 29, 2018	6.251	6.251	6.088	6.104	64,127	-0.16(-2.48%)
Jan 26, 2018	6.292	6.381	6.161	6.259	38,649	+0.00(+0.00%)
Jan 25, 2018	6.251	6.308	6.210	6.259	28,052	+0.01(+0.13%)
Jan 24, 2018	6.243	6.301	6.153	6.251	34,787	+0.03(+0.52%)
Jan 23, 2018	6.381	6.381	6.177	6.218	30,161	-0.12(-1.93%)
Jan 22, 2018	6.349	6.365	6.243	6.341	44,180	-0.03(-0.51%)
Jan 19, 2018	6.218	6.447	6.128	6.373	38,924	+0.12(+1.96%)
Jan 18, 2018	6.341	6.406	6.243	6.251	48,760	+0.00(+0.00%)
Jan 17, 2018	6.496	6.496	6.226	6.251	58,213	-0.20(-3.16%)
Jan 16, 2018	6.496	6.651	6.381	6.455	62,945	+0.01(+0.13%)
Jan 12, 2018		6.447	6.447	6.447	0	+0.24(+3.95%)
Jan 11, 2018	6.071	6.292	6.039	6.202	77,589	+0.13(+2.15%)
Jan 10, 2018				6.071	64,931	-0.11(-1.72%)
Jan 09, 2018	6.267	6.267	6.137	6.177	59,885	-0.09(-1.43%)
Jan 08, 2018	6.251	6.292	6.145	6.267	75,496	+0.00(+0.00%)
Jan 05, 2018	6.243	6.390	6.194	6.267	101,462	+0.03(+0.52%)
Jan 04, 2018	6.332	6.381	6.145	6.235	82,740	-0.05(-0.78%)
Jan 03, 2018	6.202	6.349	6.194	6.284	58,662	+0.10(+1.58%)
Jan 02, 2018	6.324	6.390	6.161	6.186	67,191	-0.08(-1.30%)
Dec 29, 2017		6.267	6.267	6.267	0	+0.07(+1.05%)
Dec 28, 2017	6.422	6.422	6.186	6.202	105,954	-0.21(-3.31%)
Dec 27, 2017	6.553	6.658	6.365	6.414	38,847	-0.17(-2.60%)
Dec 26, 2017	6.447	6.683	6.447	6.585	56,963	+0.14(+2.15%)
Dec 22, 2017	6.700	6.700	6.439	6.447	104,503	-0.28(-4.13%)
Dec 21, 2017	6.610	6.732	6.577	6.724	106,212	+0.11(+1.73%)
Dec 20, 2017	6.447	6.749	6.447	6.610	151,481	+0.16(+2.53%)
Dec 19, 2017	6.422	6.479	6.377	6.447	166,085	+0.05(+0.77%)
Dec 18, 2017	6.194	6.471	6.194	6.398	206,397	+0.22(+3.57%)
Dec 15, 2017	6.186	6.341	6.149	6.177	142,531	+0.01(+0.13%)
Dec 14, 2017	6.104	6.267	6.104	6.169	80,059	+0.01(+0.13%)
Dec 13, 2017	6.120	6.271	6.014	6.161	139,393	+0.03(+0.53%)
Dec 12, 2017	6.226	6.365	6.120	6.128	74,857	-0.11(-1.83%)
Dec 11, 2017	6.439	6.512	6.226	6.243	123,402	-0.12(-1.92%)
Dec 08, 2017	6.365	6.455	6.284	6.365	25,827	+0.00(+0.00%)
Dec 07, 2017	6.373	6.422	6.251		51,837	+0.00(+0.00%)
Dec 06, 2017	6.561	6.569	6.398	6.406	28,314	-0.16(-2.36%)
Dec 05, 2017	6.618	6.651	6.543	6.561	61,069	-0.07(-1.11%)
Dec 04, 2017	6.504	6.651	6.504	6.634	84,728	+0.25(+3.96%)
Dec 01, 2017	6.479	6.504	6.235	6.381	38,142	-0.10(-1.51%)
Nov 30, 2017	6.512	6.553	6.357	6.479	115,449	-0.02(-0.38%)
Nov 29, 2017	6.447	6.700	6.447	6.504	47,586	+0.08(+1.27%)
Nov 28, 2017	6.332	6.439	6.267	6.422	76,370	+0.07(+1.03%)
Nov 27, 2017	6.267	6.410	6.235	6.357	127,708	+0.02(+0.26%)
Nov 24, 2017	6.210	6.430	6.210	6.341	53,227	+0.08(+1.30%)
Nov 22, 2017	6.080	6.300	6.080	6.259	105,309	+0.18(+2.95%)
Nov 21, 2017	5.851	6.080	5.769	6.080	148,509	+0.24(+4.20%)
Nov 20, 2017	5.827	5.933	5.776	5.835	148,493	+0.11(+2.00%)
Nov 17, 2017	5.761	5.876	5.712	5.720	117,142	-0.02(-0.28%)
Nov 16, 2017	5.778	5.827	5.729	5.737	179,031	-0.02(-0.42%)
Nov 15, 2017	5.900	5.916	5.745	5.761	163,899	-0.18(-3.02%)
Nov 14, 2017	6.169	6.186	5.916	5.941	84,219	-0.22(-3.58%)
Nov 13, 2017	6.332	6.332	6.071	6.161	205,382	-0.17(-2.71%)
Nov 10, 2017	7.010	7.064	6.324	6.332	73,154	-0.60(-8.71%)
Nov 09, 2017	6.602	7.108	6.594	6.936	91,284	+0.33(+5.07%)
Nov 08, 2017	6.659	6.953	6.471	6.602	276,426	-0.84(-11.29%)
Nov 07, 2017	8.356	8.540	7.361	7.442	98,765	-0.83(-10.06%)
Nov 06, 2017	8.324	8.385	8.242	8.275	50,276	-0.07(-0.78%)
Nov 03, 2017	8.405	8.438	8.324	8.340	30,953	-0.06(-0.68%)
Nov 02, 2017	8.332	8.462	8.324	8.397	35,864	+0.02(+0.19%)

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.