Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.979	6.047	5.979	6.040	696,798	+0.09(+1.45%)
Jan 30, 2018	5.991	6.003	5.942	5.954	1,028,249	-0.07(-1.23%)
Jan 29, 2018	6.096	6.102	6.028	6.028	1,547,910	-0.11(-1.81%)
Jan 26, 2018	6.157	6.159	6.108	6.139	1,355,063	-0.02(-0.40%)
Jan 25, 2018	6.145	6.170	6.139	6.164	1,227,752	+0.01(+0.20%)
Jan 24, 2018	6.157	6.188	6.127	6.151	1,382,430	-0.01(-0.10%)
Jan 23, 2018	6.133	6.170	6.127	6.157	970,560	+0.02(+0.40%)
Jan 22, 2018	6.120	6.151	6.096	6.133	1,348,115	-0.01(-0.10%)
Jan 19, 2018	6.114	6.145	6.071	6.139	1,056,604	+0.03(+0.50%)
Jan 18, 2018	6.164	6.164	6.093	6.108	1,299,722	-0.06(-1.00%)
Jan 17, 2018	6.164	6.219	6.157	6.170	1,048,974	-0.02(-0.30%)
Jan 16, 2018	6.250	6.256	6.182	6.188	1,084,226	-0.06(-0.89%)
Jan 12, 2018		6.244	6.244	6.244	0	-0.06(-0.88%)
Jan 11, 2018	6.268	6.305	6.262	6.299	437,132	+0.05(+0.74%)
Jan 10, 2018	6.241	6.265	6.222	6.253	563,713	-0.01(-0.10%)
Jan 09, 2018	6.271	6.290	6.259	6.259	510,385	-0.01(-0.20%)
Jan 08, 2018	6.265	6.290	6.253	6.271	441,903	+0.00(+0.00%)
Jan 05, 2018	6.290	6.290	6.253	6.271	589,899	-0.01(-0.10%)
Jan 04, 2018	6.259	6.302	6.253	6.277	1,335,918	+0.03(+0.49%)
Jan 03, 2018	6.247	6.277	6.186	6.247	1,933,885	+0.02(+0.29%)
Jan 02, 2018	6.326	6.345	6.228	6.228	1,553,770	-0.10(-1.55%)
Dec 29, 2017		6.326	6.326	6.326	0	+0.01(+0.19%)
Dec 28, 2017	6.320	6.332	6.296	6.314	454,998	-0.01(-0.10%)
Dec 27, 2017	6.302	6.324	6.290	6.320	712,732	+0.02(+0.39%)
Dec 26, 2017	6.338	6.351	6.277	6.296	701,069	-0.07(-1.06%)
Dec 22, 2017	6.332	6.363	6.308	6.363	483,533	+0.04(+0.58%)
Dec 21, 2017	6.351	6.352	6.320	6.326	668,685	-0.06(-0.86%)
Dec 20, 2017	6.332	6.381	6.332	6.381	405,358	+0.04(+0.58%)
Dec 19, 2017	6.363	6.363	6.327	6.345	474,344	-0.02(-0.29%)
Dec 18, 2017	6.375	6.394	6.346	6.363	500,024	+0.01(+0.19%)
Dec 15, 2017	6.332	6.363	6.332	6.351	390,119	+0.02(+0.29%)
Dec 14, 2017	6.351	6.357	6.308	6.332	382,828	-0.03(-0.43%)
Dec 13, 2017	6.329	6.360	6.323	6.360	346,781	+0.04(+0.58%)
Dec 12, 2017	6.372	6.380	6.317	6.323	591,806	-0.05(-0.76%)
Dec 11, 2017	6.384	6.402	6.372	6.372	378,308	-0.02(-0.29%)
Dec 08, 2017	6.384	6.409	6.384	6.390	291,853	+0.00(+0.00%)
Dec 07, 2017	6.366	6.402	6.360	6.390	309,499	+0.02(+0.38%)
Dec 06, 2017	6.354	6.390	6.354	6.366	329,760	+0.01(+0.19%)
Dec 05, 2017	6.354	6.372	6.329	6.354	360,380	+0.01(+0.10%)
Dec 04, 2017	6.354	6.402	6.348	6.348	396,235	-0.01(-0.19%)
Dec 01, 2017	6.329	6.360	6.305	6.360	347,677	+0.04(+0.67%)
Nov 30, 2017	6.293	6.336	6.288	6.317	410,645	+0.04(+0.58%)
Nov 29, 2017	6.287	6.293	6.264	6.281	288,901	+0.00(+0.00%)
Nov 28, 2017	6.323	6.329	6.281	6.281	520,483	-0.04(-0.67%)
Nov 27, 2017	6.348	6.360	6.317	6.323	243,797	-0.04(-0.57%)
Nov 24, 2017	6.348	6.360	6.342	6.360	69,897	+0.02(+0.29%)
Nov 22, 2017	6.323	6.348	6.323	6.342	130,409	+0.01(+0.10%)
Nov 21, 2017	6.336	6.354	6.323	6.336	207,816	+0.01(+0.10%)
Nov 20, 2017	6.305	6.336	6.305	6.329	267,600	+0.02(+0.39%)
Nov 17, 2017	6.305	6.317	6.299	6.305	200,624	-0.02(-0.29%)
Nov 16, 2017	6.275	6.329	6.275	6.323	331,565	+0.06(+0.97%)
Nov 15, 2017	6.263	6.274	6.196	6.263	485,929	-0.01(-0.19%)
Nov 14, 2017	6.323	6.324	6.269	6.275	657,383	-0.05(-0.82%)
Nov 13, 2017	6.320	6.332	6.308	6.326	270,478	-0.01(-0.10%)
Nov 10, 2017	6.308	6.332	6.302	6.332	288,607	+0.02(+0.38%)
Nov 09, 2017	6.308	6.339	6.290	6.308	409,945	-0.02(-0.29%)
Nov 08, 2017	6.363	6.381	6.320	6.326	361,157	-0.04(-0.57%)
Nov 07, 2017	6.345	6.369	6.345	6.363	230,273	+0.01(+0.19%)
Nov 06, 2017	6.357	6.369	6.345	6.351	239,979	+0.01(+0.10%)
Nov 03, 2017	6.339	6.357	6.332	6.345	241,475	+0.00(+0.00%)
Nov 02, 2017	6.369	6.374	6.339	6.345	311,275	-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.