Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.980	6.048	5.980	6.042	696,607	+0.09(+1.45%)
Jan 30, 2018	5.993	6.005	5.943	5.956	1,027,967	-0.07(-1.23%)
Jan 29, 2018	6.097	6.104	6.030	6.030	1,547,486	-0.11(-1.81%)
Jan 26, 2018	6.159	6.161	6.110	6.141	1,354,692	-0.02(-0.40%)
Jan 25, 2018	6.147	6.171	6.141	6.165	1,227,415	+0.01(+0.20%)
Jan 24, 2018	6.159	6.190	6.128	6.153	1,382,051	-0.01(-0.10%)
Jan 23, 2018	6.134	6.171	6.128	6.159	970,294	+0.02(+0.40%)
Jan 22, 2018	6.122	6.153	6.097	6.134	1,347,746	-0.01(-0.10%)
Jan 19, 2018	6.116	6.147	6.073	6.141	1,056,314	+0.03(+0.50%)
Jan 18, 2018	6.165	6.165	6.094	6.110	1,299,366	-0.06(-1.00%)
Jan 17, 2018	6.165	6.221	6.159	6.171	1,048,686	-0.02(-0.30%)
Jan 16, 2018	6.251	6.258	6.184	6.190	1,083,929	-0.06(-0.89%)
Jan 12, 2018		6.245	6.245	6.245	0	-0.06(-0.88%)
Jan 11, 2018	6.270	6.307	6.264	6.301	437,012	+0.05(+0.74%)
Jan 10, 2018	6.242	6.267	6.224	6.255	563,559	-0.01(-0.10%)
Jan 09, 2018	6.273	6.291	6.261	6.261	510,245	-0.01(-0.20%)
Jan 08, 2018	6.267	6.291	6.255	6.273	441,782	+0.00(+0.00%)
Jan 05, 2018	6.291	6.291	6.255	6.273	589,737	-0.01(-0.10%)
Jan 04, 2018	6.261	6.303	6.255	6.279	1,335,552	+0.03(+0.49%)
Jan 03, 2018	6.248	6.279	6.187	6.248	1,933,355	+0.02(+0.29%)
Jan 02, 2018	6.328	6.346	6.230	6.230	1,553,344	-0.10(-1.55%)
Dec 29, 2017		6.328	6.328	6.328	0	+0.01(+0.19%)
Dec 28, 2017	6.322	6.334	6.297	6.316	454,873	-0.01(-0.10%)
Dec 27, 2017	6.303	6.326	6.291	6.322	712,537	+0.02(+0.39%)
Dec 26, 2017	6.340	6.352	6.279	6.297	700,877	-0.07(-1.06%)
Dec 22, 2017	6.334	6.365	6.310	6.365	483,400	+0.04(+0.58%)
Dec 21, 2017	6.352	6.354	6.322	6.328	668,502	-0.06(-0.86%)
Dec 20, 2017	6.334	6.383	6.334	6.383	405,246	+0.04(+0.58%)
Dec 19, 2017	6.365	6.365	6.329	6.346	474,214	-0.02(-0.29%)
Dec 18, 2017	6.377	6.395	6.348	6.365	499,887	+0.01(+0.19%)
Dec 15, 2017	6.334	6.365	6.334	6.352	390,013	+0.02(+0.29%)
Dec 14, 2017	6.352	6.359	6.310	6.334	382,723	-0.03(-0.43%)
Dec 13, 2017	6.331	6.362	6.325	6.362	346,686	+0.04(+0.58%)
Dec 12, 2017	6.374	6.382	6.319	6.325	591,644	-0.05(-0.76%)
Dec 11, 2017	6.386	6.404	6.374	6.374	378,204	-0.02(-0.29%)
Dec 08, 2017	6.386	6.410	6.386	6.392	291,773	+0.00(+0.00%)
Dec 07, 2017	6.368	6.404	6.362	6.392	309,414	+0.02(+0.38%)
Dec 06, 2017	6.356	6.392	6.356	6.368	329,669	+0.01(+0.19%)
Dec 05, 2017	6.356	6.374	6.331	6.356	360,282	+0.01(+0.10%)
Dec 04, 2017	6.356	6.404	6.349	6.349	396,126	-0.01(-0.19%)
Dec 01, 2017	6.331	6.362	6.307	6.362	347,582	+0.04(+0.67%)
Nov 30, 2017	6.295	6.337	6.289	6.319	410,533	+0.04(+0.58%)
Nov 29, 2017	6.289	6.295	6.266	6.283	288,822	+0.00(+0.00%)
Nov 28, 2017	6.325	6.331	6.283	6.283	520,340	-0.04(-0.67%)
Nov 27, 2017	6.349	6.362	6.319	6.325	243,730	-0.04(-0.57%)
Nov 24, 2017	6.349	6.362	6.343	6.362	69,878	+0.02(+0.29%)
Nov 22, 2017	6.325	6.349	6.325	6.343	130,373	+0.01(+0.10%)
Nov 21, 2017	6.337	6.355	6.325	6.337	207,759	+0.01(+0.10%)
Nov 20, 2017	6.307	6.337	6.307	6.331	267,527	+0.02(+0.39%)
Nov 17, 2017	6.307	6.319	6.301	6.307	200,569	-0.02(-0.29%)
Nov 16, 2017	6.276	6.331	6.276	6.325	331,475	+0.06(+0.97%)
Nov 15, 2017	6.264	6.276	6.197	6.264	485,796	-0.01(-0.19%)
Nov 14, 2017	6.325	6.326	6.270	6.276	657,203	-0.05(-0.82%)
Nov 13, 2017	6.322	6.334	6.310	6.328	270,404	-0.01(-0.10%)
Nov 10, 2017	6.310	6.334	6.304	6.334	288,528	+0.02(+0.38%)
Nov 09, 2017	6.310	6.340	6.292	6.310	409,833	-0.02(-0.29%)
Nov 08, 2017	6.364	6.383	6.322	6.328	361,058	-0.04(-0.57%)
Nov 07, 2017	6.346	6.370	6.346	6.364	230,210	+0.01(+0.19%)
Nov 06, 2017	6.358	6.370	6.346	6.352	239,913	+0.01(+0.10%)
Nov 03, 2017	6.340	6.358	6.334	6.346	241,409	+0.00(+0.00%)
Nov 02, 2017	6.370	6.376	6.340	6.346	311,190	-0.02(-0.28%)

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.