Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.180	7.180	7.134	7.154	415,359	-0.03(-0.45%)
May 30, 2018	7.134	7.205	7.121	7.186	546,731	+0.05(+0.77%)
May 29, 2018	7.118	7.163	7.092	7.131	351,359	+0.00(+0.00%)
May 25, 2018		7.131	7.131	7.131	0	+0.02(+0.27%)
May 24, 2018	7.086	7.137	7.073	7.112	362,370	+0.03(+0.36%)
May 23, 2018	7.047	7.096	7.047	7.086	358,149	+0.04(+0.55%)
May 22, 2018	6.990	7.060	6.988	7.047	466,822	+0.04(+0.55%)
May 21, 2018	6.970	7.015	6.951	7.009	416,713	+0.04(+0.55%)
May 18, 2018	6.957	6.990	6.932	6.970	327,092	+0.01(+0.18%)
May 17, 2018	7.015	7.028	6.951	6.957	433,980	-0.06(-0.82%)
May 16, 2018	7.022	7.035	6.996	7.015	386,629	+0.01(+0.18%)
May 15, 2018	6.990	7.022	6.964	7.002	383,150	-0.03(-0.37%)
May 14, 2018	7.041	7.047	6.990	7.028	360,712	-0.02(-0.27%)
May 11, 2018	7.041	7.080	7.035	7.047	467,687	-0.01(-0.09%)
May 10, 2018	6.983	7.054	6.964	7.054	575,305	+0.10(+1.39%)
May 09, 2018	6.938	6.970	6.912	6.957	588,407	+0.01(+0.19%)
May 08, 2018	7.035	7.035	6.938	6.945	570,840	-0.08(-1.10%)
May 07, 2018	7.067	7.067	7.015	7.022	570,772	-0.04(-0.55%)
May 04, 2018	6.996	7.073	6.990	7.060	424,316	+0.06(+0.92%)
May 03, 2018	6.983	7.015	6.951	6.996	482,024	-0.01(-0.09%)
May 02, 2018	6.990	7.022	6.977	7.002	363,575	+0.01(+0.18%)
May 01, 2018	6.977	7.002	6.970	6.990	277,964	-0.01(-0.09%)
Apr 30, 2018	7.022	7.022	6.964	6.996	669,878	-0.03(-0.37%)
Apr 27, 2018	6.957	7.028	6.932	7.022	476,635	+0.07(+0.97%)
Apr 26, 2018	6.929	6.954	6.916	6.954	592,196	+0.04(+0.55%)
Apr 25, 2018	6.858	6.922	6.846	6.916	347,067	+0.04(+0.56%)
Apr 24, 2018	6.846	6.897	6.839	6.877	481,008	+0.04(+0.56%)
Apr 23, 2018	6.839	6.865	6.807	6.839	424,870	+0.02(+0.28%)
Apr 20, 2018	6.852	6.858	6.807	6.820	394,699	-0.04(-0.56%)
Apr 19, 2018	6.801	6.865	6.801	6.858	361,278	-0.01(-0.09%)
Apr 18, 2018	6.877	6.922	6.846	6.865	537,415	-0.01(-0.09%)
Apr 17, 2018	6.762	6.877	6.762	6.871	782,772	+0.12(+1.70%)
Apr 16, 2018	6.718	6.788	6.718	6.756	540,267	+0.03(+0.48%)
Apr 13, 2018	6.673	6.730	6.673	6.724	475,512	+0.05(+0.77%)
Apr 12, 2018	6.730	6.752	6.660	6.673	596,054	-0.05(-0.76%)
Apr 11, 2018	6.711	6.769	6.705	6.724	518,089	+0.00(+0.00%)
Apr 10, 2018	6.699	6.743	6.686	6.724	748,143	+0.04(+0.57%)
Apr 09, 2018	6.667	6.699	6.647	6.686	610,199	+0.04(+0.67%)
Apr 06, 2018	6.622	6.667	6.615	6.641	613,547	+0.00(+0.00%)
Apr 05, 2018	6.603	6.654	6.552	6.641	331,780	+0.05(+0.78%)
Apr 04, 2018	6.603	6.615	6.578	6.590	340,499	-0.02(-0.29%)
Apr 03, 2018	6.583	6.615	6.552	6.609	419,147	+0.03(+0.39%)
Apr 02, 2018	6.583	6.596	6.558	6.583	662,763	+0.01(+0.19%)
Mar 29, 2018		6.571	6.571	6.571	0	+0.01(+0.20%)
Mar 28, 2018	6.552	6.582	6.526	6.558	334,903	-0.01(-0.15%)
Mar 27, 2018	6.479	6.580	6.474	6.567	557,718	+0.09(+1.37%)
Mar 26, 2018	6.472	6.510	6.447	6.479	433,386	+0.02(+0.30%)
Mar 23, 2018	6.479	6.606	6.447	6.460	593,523	-0.02(-0.29%)
Mar 22, 2018	6.466	6.536	6.454	6.479	520,760	+0.01(+0.10%)
Mar 21, 2018	6.479	6.542	6.466	6.472	397,097	+0.00(+0.00%)
Mar 20, 2018	6.504	6.510	6.453	6.472	517,614	-0.01(-0.20%)
Mar 19, 2018	6.542	6.552	6.479	6.485	486,186	-0.07(-1.07%)
Mar 16, 2018	6.517	6.561	6.516	6.555	348,765	+0.03(+0.49%)
Mar 15, 2018	6.548	6.578	6.517	6.523	545,609	-0.01(-0.19%)
Mar 14, 2018	6.517	6.555	6.517	6.536	594,385	+0.04(+0.59%)
Mar 13, 2018	6.510	6.555	6.466	6.498	573,111	-0.01(-0.20%)
Mar 12, 2018	6.491	6.517	6.472	6.510	934,521	+0.04(+0.69%)
Mar 09, 2018	6.472	6.479	6.434	6.466	526,603	-0.01(-0.10%)
Mar 08, 2018	6.415	6.472	6.401	6.472	678,070	+0.10(+1.49%)
Mar 07, 2018			6.352	6.377	524,477	+0.01(+0.10%)
Mar 06, 2018	6.415	6.415	6.358	6.371	451,336	-0.02(-0.30%)
Mar 05, 2018	6.352	6.434	6.339	6.390	602,779	+0.04(+0.70%)
Mar 02, 2018	6.345	6.371	6.320	6.345	763,692	-0.01(-0.10%)

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.