Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	7.268	7.347	7.199	7.347	15,801	+0.11(+1.57%)
Jan 30, 2018	7.296	7.296	7.199	7.234	22,359	-0.11(-1.43%)
Jan 29, 2018	7.289	7.479	7.263	7.339	10,694	-0.02(-0.26%)
Jan 26, 2018	7.420	7.420	7.358	7.358	7,061	-0.03(-0.47%)
Jan 25, 2018	7.399	7.420	7.372	7.392	25,374	-0.00(-0.00%)
Jan 24, 2018	7.392	7.494	7.379	7.392	24,085	+0.09(+1.18%)
Jan 23, 2018	7.385	7.385	7.241	7.306	19,035	-0.04(-0.52%)
Jan 22, 2018	7.392	7.392	7.268	7.344	93,420	+0.10(+1.33%)
Jan 19, 2018	7.268	7.275	7.241	7.248	17,662	+0.01(+0.19%)
Jan 18, 2018	7.103	7.236	7.103	7.234	27,213	+0.17(+2.44%)
Jan 17, 2018	7.103	7.137	7.061	7.061	20,666	-0.06(-0.87%)
Jan 16, 2018	7.096	7.205	7.082	7.123	20,446	+0.06(+0.78%)
Jan 12, 2018		7.068	7.068	7.068	0	+0.05(+0.69%)
Jan 11, 2018	6.951	7.051	6.951	7.020	20,629	+0.07(+0.99%)
Jan 10, 2018	6.958	6.958	6.940	6.951	6,581	-0.04(-0.59%)
Jan 09, 2018	6.993	6.993	6.889	6.993	29,543	+0.04(+0.59%)
Jan 08, 2018	6.958	6.972	6.903	6.951	22,684	+0.01(+0.10%)
Jan 05, 2018	6.929	6.972	6.929	6.944	14,653	+0.03(+0.38%)
Jan 04, 2018	6.924	6.944	6.917	6.918	22,590	+0.04(+0.52%)
Jan 03, 2018	6.848	6.882	6.848	6.882	7,383	-0.01(-0.10%)
Jan 02, 2018	6.889	6.931	6.710	6.889	35,087	+0.09(+1.32%)
Dec 29, 2017		6.800	6.800	6.800	0	-0.01(-0.10%)
Dec 28, 2017	6.745	6.813	6.745	6.807	8,436	+0.05(+0.77%)
Dec 27, 2017	6.782	6.782	6.680	6.755	19,488	-0.03(-0.40%)
Dec 26, 2017	6.782	6.782	6.755	6.782	1,854	+0.00(+0.00%)
Dec 22, 2017	6.810	6.824	6.734	6.782	21,915	+0.02(+0.30%)
Dec 21, 2017	6.727	6.762	6.700	6.762	20,745	+0.03(+0.41%)
Dec 20, 2017	6.686	6.734	6.686	6.734	10,370	+0.01(+0.10%)
Dec 19, 2017	6.782	6.782	6.680	6.727	12,721	-0.05(-0.71%)
Dec 18, 2017	6.878	6.878	6.741	6.775	26,832	+0.02(+0.30%)
Dec 15, 2017	6.693	6.872	6.693	6.755	37,143	+0.08(+1.24%)
Dec 14, 2017	6.776	6.782	6.672	6.672	7,001	-0.09(-1.33%)
Dec 13, 2017	6.727	6.844	6.727	6.762	10,823	+0.01(+0.20%)
Dec 12, 2017	6.755	6.762	6.727	6.748	10,061	+0.03(+0.41%)
Dec 11, 2017	6.789	6.789	6.714	6.721	23,760	+0.05(+0.72%)
Dec 08, 2017	6.769	6.769	6.672	6.672	9,337	-0.03(-0.47%)
Dec 07, 2017	6.714	6.721	6.676	6.704	8,440	+0.05(+0.68%)
Dec 06, 2017	6.672	6.672	6.659	6.659	1,905	-0.03(-0.50%)
Dec 05, 2017	6.692	6.692	6.692	6.692	308	+0.03(+0.50%)
Dec 04, 2017	6.748	6.748	6.659	6.659	9,736	-0.03(-0.41%)
Dec 01, 2017	6.721	6.721	6.679	6.686	8,162	-0.04(-0.61%)
Nov 30, 2017	6.679	6.727	6.671	6.727	18,718	+0.11(+1.66%)
Nov 29, 2017	6.727	6.745	6.618	6.618	10,574	-0.08(-1.13%)
Nov 28, 2017	6.789	6.789	6.693	6.693	27,389	+0.00(+0.00%)
Nov 27, 2017	6.652	6.748	6.631	6.693	15,629	+0.03(+0.43%)
Nov 24, 2017	6.624	6.683	6.624	6.664	7,105	+0.02(+0.37%)
Nov 22, 2017	6.693	6.693	6.628	6.640	15,464	+0.02(+0.29%)
Nov 21, 2017	6.686	6.707	6.621	6.621	19,370	+0.05(+0.78%)
Nov 20, 2017	6.604	6.638	6.570	6.570	9,746	+0.01(+0.21%)
Nov 17, 2017	6.607	6.618	6.556	6.556	17,782	-0.01(-0.10%)
Nov 16, 2017	6.583	6.587	6.556	6.563	10,166	+0.02(+0.31%)
Nov 15, 2017	6.570	6.570	6.377	6.542	65,637	-0.02(-0.31%)
Nov 14, 2017	6.590	6.591	6.563	6.563	12,618	-0.04(-0.57%)
Nov 13, 2017	6.611	6.611	6.597	6.600	6,561	-0.06(-0.88%)
Nov 10, 2017	6.640	6.666	6.638	6.659	48,188	+0.05(+0.83%)
Nov 09, 2017	6.638	6.638	6.604	6.604	7,872	-0.03(-0.52%)
Nov 08, 2017	6.604	6.638	6.599	6.638	10,868	-0.01(-0.10%)
Nov 07, 2017	6.659	6.666	6.631	6.645	9,695	-0.06(-0.92%)
Nov 06, 2017	6.824	6.824	6.700	6.707	17,949	-0.05(-0.71%)
Nov 03, 2017	6.837	6.837	6.700	6.755	24,541	+0.04(+0.61%)
Nov 02, 2017	6.741	6.741	6.714	6.714	3,981	-0.04(-0.53%)

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.