Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.377	6.382	6.229	6.244	867,265	-0.09(-1.48%)
Jan 30, 2018	6.406	6.416	6.325	6.338	523,535	-0.08(-1.23%)
Jan 29, 2018	6.451	6.451	6.402	6.416	505,128	-0.03(-0.53%)
Jan 26, 2018	6.451	6.485	6.411	6.451	753,774	+0.00(+0.08%)
Jan 25, 2018	6.500	6.515	6.490	6.446	618,745	-0.04(-0.61%)
Jan 24, 2018	6.520	6.530	6.475	6.485	530,590	-0.01(-0.23%)
Jan 23, 2018	6.495	6.535	6.470	6.500	601,750	+0.01(+0.23%)
Jan 22, 2018	6.456	6.500	6.441	6.485	653,599	+0.03(+0.53%)
Jan 19, 2018	6.451	6.475	6.412	6.451	724,596	+0.00(+0.00%)
Jan 18, 2018	6.451	6.485	6.431	6.451	637,294	+0.02(+0.31%)
Jan 17, 2018	6.426	6.461	6.416	6.431	670,928	-0.00(-0.08%)
Jan 16, 2018	6.402	6.461	6.362	6.436	1,086,731	+0.03(+0.54%)
Jan 12, 2018		6.402	6.402	6.402	0	-0.01(-0.23%)
Jan 11, 2018	6.367	6.426	6.333	6.416	645,982	+0.05(+0.77%)
Jan 10, 2018	6.441	6.441	6.357	6.367	573,244	-0.05(-0.84%)
Jan 09, 2018	6.451	6.466	6.387	6.421	720,115	-0.01(-0.23%)
Jan 08, 2018	6.402	6.466	6.352	6.436	835,754	+0.04(+0.62%)
Jan 05, 2018	6.402	6.431	6.362	6.397	803,108	+0.01(+0.15%)
Jan 04, 2018	6.466	6.495	6.387	6.387	736,105	-0.06(-0.92%)
Jan 03, 2018	6.579	6.579	6.441	6.446	875,214	-0.08(-1.21%)
Jan 02, 2018	6.451	6.589	6.431	6.525	759,745	+0.06(+0.99%)
Dec 29, 2017		6.461	6.461	6.461	0	+0.02(+0.31%)
Dec 28, 2017	6.475	6.480	6.384	6.441	826,130	-0.01(-0.23%)
Dec 27, 2017	6.352	6.485	6.338	6.456	1,016,581	+0.09(+1.39%)
Dec 26, 2017	6.382	6.416	6.338	6.367	923,107	-0.01(-0.15%)
Dec 22, 2017	6.406	6.406	6.333	6.377	542,870	-0.02(-0.31%)
Dec 21, 2017	6.367	6.416	6.352	6.397	559,524	+0.03(+0.54%)
Dec 20, 2017	6.323	6.397	6.313	6.362	1,030,845	+0.09(+1.49%)
Dec 19, 2017	6.411	6.470	6.254	6.269	2,118,655	-0.13(-2.08%)
Dec 18, 2017	6.387	6.515	6.387	6.402	800,996	+0.00(+0.08%)
Dec 15, 2017	6.431	6.461	6.377	6.397	853,891	-0.03(-0.54%)
Dec 14, 2017	6.451	6.510	6.382	6.431	712,993	-0.02(-0.31%)
Dec 13, 2017	6.426	6.485	6.387	6.451	1,033,806	+0.00(+0.08%)
Dec 12, 2017	6.500	6.530	6.446	6.446	510,601	-0.08(-1.21%)
Dec 11, 2017	6.530	6.550	6.490	6.525	527,280	-0.04(-0.67%)
Dec 08, 2017	6.441	6.589	6.431	6.569	555,926	+0.12(+1.83%)
Dec 07, 2017	6.431	6.466	6.406	6.451	672,958	-0.00(-0.08%)
Dec 06, 2017	6.421	6.544	6.416	6.456	872,655	+0.00(+0.08%)
Dec 05, 2017	6.520	6.520	6.411	6.451	829,479	-0.09(-1.36%)
Dec 04, 2017	6.643	6.648	6.522	6.539	635,158	-0.05(-0.82%)
Dec 01, 2017	6.589	6.599	6.505	6.594	626,149	-0.02(-0.30%)
Nov 30, 2017	6.628	6.643	6.574	6.613	604,053	-0.01(-0.15%)
Nov 29, 2017	6.677	6.682	6.613	6.623	540,784	-0.04(-0.59%)
Nov 28, 2017	6.746	6.746	6.643	6.663	452,999	-0.08(-1.17%)
Nov 27, 2017	6.776	6.786	6.702	6.741	648,748	+0.01(+0.15%)
Nov 24, 2017	6.756	6.761	6.722	6.731	285,557	-0.00(-0.07%)
Nov 22, 2017	6.736	6.746	6.633	6.736	563,044	+0.01(+0.22%)
Nov 21, 2017	6.771	6.795	6.712	6.722	561,787	-0.02(-0.29%)
Nov 20, 2017	6.815	6.815	6.697	6.741	762,791	+0.02(+0.29%)
Nov 17, 2017	6.643	6.739	6.628	6.722	430,139	+0.06(+0.96%)
Nov 16, 2017	6.638	6.746	6.618	6.658	613,760	+0.04(+0.60%)
Nov 15, 2017	6.658	6.658	6.599	6.618	355,266	-0.06(-0.88%)
Nov 14, 2017	6.589	6.731	6.574	6.677	558,623	+0.06(+0.89%)
Nov 13, 2017	6.589	6.663	6.574	6.618	555,296	-0.01(-0.22%)
Nov 10, 2017	6.638	6.677	6.520	6.633	1,469,879	-0.02(-0.30%)
Nov 09, 2017	6.720	6.725	6.573	6.653	1,251,164	-0.06(-0.86%)
Nov 08, 2017	6.571	6.710	6.532	6.710	1,201,503	+0.16(+2.42%)
Nov 07, 2017	6.451	6.566	6.446	6.552	1,786,742	+0.11(+1.72%)
Nov 06, 2017	6.460	6.484	6.398	6.441	1,757,752	-0.01(-0.15%)
Nov 03, 2017	6.282	6.489	6.258	6.451	3,578,856	+0.46(+7.63%)
Nov 02, 2017	6.037	6.056	5.914	5.993	944,141	-0.02(-0.32%)

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.