Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.248	6.267	6.229	6.267	336,885	+0.03(+0.51%)
Apr 27, 2018	6.223	6.248	6.210	6.235	181,317	+0.01(+0.20%)
Apr 26, 2018	6.210	6.235	6.191	6.223	310,532	+0.02(+0.31%)
Apr 25, 2018	6.248	6.248	6.204	6.204	178,581	-0.04(-0.61%)
Apr 24, 2018	6.254	6.255	6.235	6.242	227,161	-0.01(-0.20%)
Apr 23, 2018	6.254	6.267	6.242	6.254	272,593	+0.01(+0.20%)
Apr 20, 2018	6.223	6.261	6.223	6.242	289,195	+0.00(+0.00%)
Apr 19, 2018	6.223	6.248	6.216	6.242	392,366	+0.01(+0.20%)
Apr 18, 2018	6.235	6.254	6.216	6.229	403,556	-0.01(-0.20%)
Apr 17, 2018	6.267	6.267	6.235	6.242	262,034	-0.02(-0.30%)
Apr 16, 2018	6.261	6.273	6.235	6.261	420,457	-0.01(-0.20%)
Apr 13, 2018	6.273	6.286	6.261	6.273	213,100	-0.01(-0.10%)
Apr 12, 2018	6.305	6.324	6.273	6.280	289,311	-0.00(-0.05%)
Apr 11, 2018	6.302	6.314	6.283	6.283	415,926	-0.01(-0.10%)
Apr 10, 2018	6.327	6.330	6.283	6.289	506,921	-0.03(-0.50%)
Apr 09, 2018	6.314	6.327	6.295	6.320	313,037	+0.01(+0.10%)
Apr 06, 2018	6.302	6.314	6.284	6.314	350,018	+0.03(+0.50%)
Apr 05, 2018	6.295	6.295	6.276	6.283	441,649	+0.00(+0.00%)
Apr 04, 2018	6.258	6.283	6.252	6.283	347,411	+0.00(+0.00%)
Apr 03, 2018	6.276	6.283	6.239	6.283	379,734	+0.01(+0.10%)
Apr 02, 2018	6.283	6.320	6.239	6.276	469,494	-0.01(-0.20%)
Mar 29, 2018		6.289	6.289	6.289	0	+0.05(+0.81%)
Mar 28, 2018	6.126	6.245	6.126	6.239	937,313	+0.10(+1.64%)
Mar 27, 2018	6.088	6.151	6.069	6.138	616,143	+0.06(+0.93%)
Mar 26, 2018	6.075	6.094	6.069	6.082	245,796	+0.01(+0.21%)
Mar 23, 2018	6.100	6.119	6.069	6.069	588,881	-0.04(-0.62%)
Mar 22, 2018	6.100	6.119	6.100	6.107	261,094	-0.01(-0.10%)
Mar 21, 2018	6.138	6.138	6.096	6.113	253,428	-0.02(-0.31%)
Mar 20, 2018	6.182	6.188	6.132	6.132	404,988	-0.06(-1.01%)
Mar 19, 2018	6.176	6.195	6.176	6.195	258,149	+0.01(+0.20%)
Mar 16, 2018	6.195	6.195	6.176	6.182	258,375	-0.01(-0.20%)
Mar 15, 2018	6.176	6.214	6.176	6.195	446,644	+0.00(+0.00%)
Mar 14, 2018	6.220	6.220	6.170	6.195	411,184	-0.02(-0.35%)
Mar 13, 2018	6.204	6.217	6.192	6.217	446,603	+0.02(+0.40%)
Mar 12, 2018	6.186	6.198	6.173	6.192	330,693	+0.01(+0.10%)
Mar 09, 2018	6.179	6.198	6.170	6.186	317,001	+0.02(+0.30%)
Mar 08, 2018	6.161	6.173	6.154	6.167	235,222	+0.02(+0.30%)
Mar 07, 2018		6.154	6.129	6.148	302,995	+0.02(+0.31%)
Mar 06, 2018	6.104	6.148	6.092	6.129	328,899	+0.04(+0.61%)
Mar 05, 2018	6.086	6.123	6.079	6.092	614,162	-0.01(-0.10%)
Mar 02, 2018	6.079	6.129	6.073	6.098	659,515	+0.00(+0.00%)
Mar 01, 2018	6.111	6.117	6.086	6.098	394,399	+0.01(+0.10%)
Feb 28, 2018	6.104	6.117	6.086	6.092	450,279	-0.01(-0.10%)
Feb 27, 2018	6.117	6.123	6.086	6.098	550,051	+0.00(+0.00%)
Feb 26, 2018	6.086	6.117	6.086	6.098	548,800	+0.02(+0.41%)
Feb 23, 2018	6.079	6.092	6.054	6.073	521,566	+0.03(+0.52%)
Feb 22, 2018	6.048	6.067	6.042	6.042	401,712	-0.01(-0.10%)
Feb 21, 2018	6.054	6.073	6.045	6.048	299,173	-0.01(-0.10%)
Feb 20, 2018	6.036	6.061	6.023	6.054	548,771	+0.01(+0.21%)
Feb 16, 2018		6.042	6.042	6.042	0	+0.03(+0.52%)
Feb 15, 2018	6.017	6.036	5.992	6.011	555,851	+0.02(+0.31%)
Feb 14, 2018	6.029	6.048	5.992	5.992	501,668	-0.05(-0.88%)
Feb 13, 2018	6.026	6.063	6.026	6.045	475,745	+0.01(+0.10%)
Feb 12, 2018	6.039	6.052	6.008	6.039	590,387	+0.02(+0.31%)
Feb 09, 2018	6.064	6.088	5.958	6.020	1,308,140	-0.04(-0.61%)
Feb 08, 2018	6.132	6.132	6.051	6.057	502,206	-0.06(-1.01%)
Feb 07, 2018	6.045	6.144	6.045	6.119	724,004	+0.07(+1.13%)
Feb 06, 2018	5.995	6.064	5.977	6.051	1,216,391	+0.03(+0.51%)
Feb 05, 2018	6.064	6.101	6.014	6.020	658,261	-0.06(-1.02%)
Feb 02, 2018	6.039	6.088	6.014	6.082	1,007,857	+0.04(+0.62%)

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.