Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.023	6.051	5.915	5.990	180,857	-0.02(-0.39%)
Jul 28, 2017	6.027	6.069	5.976	6.013	131,795	-0.03(-0.46%)
Jul 27, 2017	6.037	6.088	5.985	6.041	172,495	+0.00(+0.08%)
Jul 26, 2017	5.892	6.079	5.892	6.037	168,344	+0.15(+2.54%)
Jul 25, 2017	5.943	6.001	5.887	5.887	146,603	-0.06(-0.94%)
Jul 24, 2017	5.976	6.013	5.784	5.943	297,574	-0.05(-0.78%)
Jul 21, 2017	6.196	6.196	5.924	5.990	545,648	-0.22(-3.54%)
Jul 20, 2017	6.200	6.233	6.139	6.210	124,657	+0.01(+0.23%)
Jul 19, 2017	6.219	6.266	6.149	6.196	181,779	-0.04(-0.67%)
Jul 18, 2017	6.130	6.331	6.130	6.238	221,636	+0.10(+1.60%)
Jul 17, 2017	6.097	6.191	6.097	6.140	117,766	+0.04(+0.69%)
Jul 14, 2017	6.083	6.163	6.023	6.097	132,234	+0.01(+0.15%)
Jul 13, 2017	6.177	6.177	5.938	6.088	589,714	-0.05(-0.76%)
Jul 12, 2017	6.256	6.305	6.125	6.135	537,722	-0.12(-1.94%)
Jul 11, 2017	6.298	6.298	6.242	6.256	105,493	-0.05(-0.74%)
Jul 10, 2017	6.266	6.303	6.224	6.303	109,383	+0.01(+0.15%)
Jul 07, 2017	6.247	6.313	6.200	6.294	86,615	+0.06(+0.90%)
Jul 06, 2017	6.205	6.317	6.196	6.238	119,047	+0.00(+0.08%)
Jul 05, 2017	6.214	6.259	6.130	6.233	130,003	+0.03(+0.45%)
Jul 03, 2017	6.233	6.327	6.172	6.205	84,468	-0.02(-0.30%)
Jun 30, 2017	6.219	6.284	6.196	6.224	163,398	+0.04(+0.60%)
Jun 29, 2017	6.252	6.252	6.154	6.186	85,471	-0.02(-0.38%)
Jun 28, 2017	6.210	6.256	6.191	6.210	116,395	+0.03(+0.45%)
Jun 27, 2017	6.303	6.308	6.177	6.182	111,988	-0.12(-1.86%)
Jun 26, 2017	6.322	6.336	6.270	6.298	99,321	-0.02(-0.30%)
Jun 23, 2017	6.182	6.317	6.182	6.317	120,664	+0.14(+2.35%)
Jun 22, 2017	6.205	6.266	6.168	6.172	116,209	-0.03(-0.53%)
Jun 21, 2017	6.154	6.275	6.154	6.205	189,591	+0.06(+0.91%)
Jun 20, 2017	6.214	6.247	6.144	6.149	292,894	-0.11(-1.79%)
Jun 19, 2017	6.280	6.317	6.219	6.261	181,948	-0.00(-0.07%)
Jun 16, 2017	6.270	6.331	6.242	6.266	126,682	+0.00(+0.00%)
Jun 15, 2017	6.294	6.406	6.135	6.266	325,733	-0.11(-1.69%)
Jun 14, 2017	6.369	6.415	6.125	6.373	502,782	-0.00(-0.07%)
Jun 13, 2017	6.284	6.429	6.271	6.378	269,808	+0.10(+1.64%)
Jun 12, 2017	6.256	6.275	6.214	6.275	133,485	+0.02(+0.30%)
Jun 09, 2017	6.219	6.266	6.177	6.256	176,278	+0.03(+0.45%)
Jun 08, 2017	6.256	6.270	6.224	6.228	160,549	-0.03(-0.52%)
Jun 07, 2017	6.228	6.284	6.228	6.261	149,800	+0.05(+0.75%)
Jun 06, 2017	6.266	6.266	6.196	6.214	232,241	-0.04(-0.67%)
Jun 05, 2017	6.163	6.256	6.079	6.256	272,298	+0.09(+1.44%)
Jun 02, 2017	6.186	6.266	6.144	6.168	192,498	+0.00(+0.00%)
Jun 01, 2017	6.125	6.169	6.107	6.168	152,653	+0.05(+0.84%)
May 31, 2017	6.177	6.177	6.111	6.116	462,259	-0.06(-0.91%)
May 30, 2017	6.298	6.298	6.158	6.172	343,458	-0.15(-2.44%)
May 26, 2017	6.266	6.327	6.119	6.327	396,012	+0.05(+0.82%)
May 25, 2017	6.302	6.325	6.216	6.275	878,794	-0.02(-0.36%)
May 24, 2017	6.257	6.416	6.248	6.298	950,815	+0.09(+1.47%)
May 23, 2017	6.152	6.211	6.102	6.207	372,393	+0.11(+1.79%)
May 22, 2017	6.120	6.143	6.098	6.098	304,772	+0.01(+0.22%)
May 19, 2017	6.079	6.152	6.070	6.084	271,262	+0.01(+0.15%)
May 18, 2017	6.079	6.116	6.066	6.075	258,962	-0.01(-0.22%)
May 17, 2017	6.184	6.184	6.088	6.088	212,434	-0.13(-2.05%)
May 16, 2017	6.266	6.266	6.152	6.216	203,246	-0.00(-0.07%)
May 15, 2017	6.289	6.357	6.211	6.220	172,608	-0.07(-1.09%)
May 12, 2017	6.293	6.346	6.057	6.289	295,822	+0.03(+0.44%)
May 11, 2017	6.289	6.357	6.216	6.261	194,835	-0.05(-0.72%)
May 10, 2017	6.225	6.425	6.148	6.307	384,372	+0.14(+2.29%)
May 09, 2017	6.220	6.225	6.148	6.166	181,543	-0.05(-0.81%)
May 08, 2017	6.252	6.253	6.193	6.216	130,506	-0.04(-0.58%)
May 05, 2017	6.120	6.273	6.079	6.252	188,719	+0.11(+1.78%)
May 04, 2017	6.384	6.393	6.043	6.143	378,970	-0.20(-3.16%)
May 03, 2017	6.448	6.462	6.261	6.343	201,597	-0.07(-1.14%)
May 02, 2017	6.475	6.475	6.403	6.416	114,823	-0.01(-0.21%)

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.