Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.207	6.225	6.188	6.225	339,129	+0.03(+0.51%)
Apr 27, 2018	6.181	6.207	6.169	6.194	182,524	+0.01(+0.20%)
Apr 26, 2018	6.169	6.194	6.150	6.181	312,600	+0.02(+0.31%)
Apr 25, 2018	6.207	6.207	6.163	6.163	179,770	-0.04(-0.61%)
Apr 24, 2018	6.213	6.213	6.194	6.200	228,674	-0.01(-0.20%)
Apr 23, 2018	6.213	6.225	6.200	6.213	274,408	+0.01(+0.20%)
Apr 20, 2018	6.181	6.219	6.181	6.200	291,121	+0.00(+0.00%)
Apr 19, 2018	6.181	6.207	6.175	6.200	394,979	+0.01(+0.20%)
Apr 18, 2018	6.194	6.212	6.175	6.188	406,243	-0.01(-0.20%)
Apr 17, 2018	6.225	6.225	6.194	6.200	263,779	-0.02(-0.30%)
Apr 16, 2018	6.219	6.232	6.194	6.219	423,257	-0.01(-0.20%)
Apr 13, 2018	6.232	6.244	6.219	6.232	214,519	-0.01(-0.10%)
Apr 12, 2018	6.263	6.282	6.232	6.238	291,237	-0.00(-0.05%)
Apr 11, 2018	6.260	6.272	6.241	6.241	418,696	-0.01(-0.10%)
Apr 10, 2018	6.285	6.288	6.241	6.247	510,297	-0.03(-0.50%)
Apr 09, 2018	6.272	6.285	6.254	6.279	315,121	+0.01(+0.10%)
Apr 06, 2018	6.260	6.272	6.242	6.272	352,349	+0.03(+0.50%)
Apr 05, 2018	6.254	6.254	6.235	6.241	444,590	+0.00(+0.00%)
Apr 04, 2018	6.216	6.241	6.210	6.241	349,724	+0.00(+0.00%)
Apr 03, 2018	6.235	6.241	6.197	6.241	382,263	+0.01(+0.10%)
Apr 02, 2018	6.241	6.278	6.197	6.235	472,621	-0.01(-0.20%)
Mar 29, 2018		6.247	6.247	6.247	0	+0.05(+0.81%)
Mar 28, 2018	6.085	6.204	6.085	6.197	943,555	+0.10(+1.64%)
Mar 27, 2018	6.048	6.110	6.029	6.098	620,247	+0.06(+0.93%)
Mar 26, 2018	6.035	6.054	6.029	6.041	247,433	+0.01(+0.21%)
Mar 23, 2018	6.060	6.079	6.029	6.029	592,803	-0.04(-0.62%)
Mar 22, 2018	6.060	6.079	6.060	6.066	262,833	-0.01(-0.10%)
Mar 21, 2018	6.098	6.098	6.056	6.073	255,116	-0.02(-0.31%)
Mar 20, 2018	6.141	6.147	6.091	6.091	407,685	-0.06(-1.01%)
Mar 19, 2018	6.135	6.154	6.135	6.154	259,868	+0.01(+0.20%)
Mar 16, 2018	6.154	6.154	6.135	6.141	260,096	-0.01(-0.20%)
Mar 15, 2018	6.135	6.172	6.135	6.154	449,618	+0.00(+0.00%)
Mar 14, 2018	6.179	6.179	6.129	6.154	413,923	-0.02(-0.35%)
Mar 13, 2018	6.163	6.176	6.151	6.176	449,577	+0.02(+0.40%)
Mar 12, 2018	6.145	6.157	6.132	6.151	332,895	+0.01(+0.10%)
Mar 09, 2018	6.138	6.157	6.129	6.145	319,112	+0.02(+0.30%)
Mar 08, 2018	6.120	6.132	6.114	6.126	236,788	+0.02(+0.30%)
Mar 07, 2018		6.114	6.089	6.107	305,013	+0.02(+0.31%)
Mar 06, 2018	6.064	6.107	6.052	6.089	331,089	+0.04(+0.61%)
Mar 05, 2018	6.045	6.083	6.039	6.052	618,252	-0.01(-0.10%)
Mar 02, 2018	6.039	6.089	6.033	6.058	663,907	+0.00(+0.00%)
Mar 01, 2018	6.070	6.076	6.045	6.058	397,025	+0.01(+0.10%)
Feb 28, 2018	6.064	6.076	6.045	6.052	453,278	-0.01(-0.10%)
Feb 27, 2018	6.076	6.083	6.045	6.058	553,714	+0.00(+0.00%)
Feb 26, 2018	6.045	6.076	6.045	6.058	552,454	+0.02(+0.41%)
Feb 23, 2018	6.039	6.052	6.014	6.033	525,040	+0.03(+0.52%)
Feb 22, 2018	6.008	6.027	6.002	6.002	404,388	-0.01(-0.10%)
Feb 21, 2018	6.014	6.033	6.005	6.008	301,165	-0.01(-0.10%)
Feb 20, 2018	5.996	6.021	5.983	6.014	552,425	+0.01(+0.21%)
Feb 16, 2018		6.002	6.002	6.002	0	+0.03(+0.52%)
Feb 15, 2018	5.977	5.996	5.952	5.971	559,552	+0.02(+0.31%)
Feb 14, 2018	5.990	6.008	5.952	5.952	505,009	-0.05(-0.88%)
Feb 13, 2018	5.987	6.023	5.987	6.005	478,913	+0.01(+0.10%)
Feb 12, 2018	5.999	6.012	5.968	5.999	594,319	+0.02(+0.31%)
Feb 09, 2018	6.024	6.048	5.919	5.980	1,316,851	-0.04(-0.61%)
Feb 08, 2018	6.091	6.091	6.011	6.017	505,550	-0.06(-1.01%)
Feb 07, 2018	6.005	6.104	6.005	6.079	728,825	+0.07(+1.13%)
Feb 06, 2018	5.956	6.024	5.937	6.011	1,224,491	+0.03(+0.52%)
Feb 05, 2018	6.024	6.061	5.974	5.980	662,644	-0.06(-1.02%)
Feb 02, 2018	5.999	6.048	5.974	6.042	1,014,569	+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.