Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.163	6.230	6.163	6.208	505,867	+0.04(+0.72%)
May 30, 2018	6.185	6.208	6.163	6.163	384,643	+0.00(+0.00%)
May 29, 2018	6.208	6.208	6.163	6.163	326,968	-0.04(-0.72%)
May 25, 2018		6.208	6.208	6.208	0	+0.02(+0.36%)
May 24, 2018	6.163	6.185	6.141	6.185	478,202	+0.02(+0.36%)
May 23, 2018	6.185	6.190	6.163	6.163	245,974	-0.04(-0.72%)
May 22, 2018	6.185	6.208	6.163	6.208	310,729	+0.04(+0.72%)
May 21, 2018	6.185	6.208	6.163	6.163	392,937	-0.02(-0.36%)
May 18, 2018	6.163	6.208	6.141	6.185	525,055	+0.02(+0.36%)
May 17, 2018	6.118	6.163	6.118	6.163	285,330	+0.04(+0.73%)
May 16, 2018	6.051	6.141	6.051	6.118	397,039	+0.07(+1.11%)
May 15, 2018	6.074	6.096	6.029	6.051	453,010	-0.02(-0.37%)
May 14, 2018	6.141	6.163	6.051	6.074	510,229	-0.07(-1.09%)
May 11, 2018	6.096	6.141	6.074	6.141	480,573	+0.04(+0.73%)
May 10, 2018	6.096	6.118	6.029	6.096	580,905	+0.00(+0.00%)
May 09, 2018	6.029	6.096	6.007	6.096	699,247	+0.07(+1.11%)
May 08, 2018	6.051	6.096	5.984	6.029	901,160	-0.07(-1.10%)
May 07, 2018	6.074	6.096	6.051	6.096	457,386	+0.02(+0.37%)
May 04, 2018	6.029	6.074	6.007	6.074	506,729	+0.04(+0.74%)
May 03, 2018	6.007	6.029	5.982	6.029	514,309	+0.02(+0.37%)
May 02, 2018	6.029	6.029	5.984	6.007	278,158	+0.00(+0.00%)
May 01, 2018	6.029	6.029	5.984	6.007	337,774	-0.02(-0.37%)
Apr 30, 2018	6.029	6.029	5.984	6.029	439,716	+0.02(+0.37%)
Apr 27, 2018	5.984	6.029	5.984	6.007	491,870	+0.02(+0.37%)
Apr 26, 2018	6.007	6.007	5.940	5.984	551,211	+0.00(+0.00%)
Apr 25, 2018	5.984	6.007	5.962	5.984	327,991	+0.00(+0.00%)
Apr 24, 2018	6.007	6.029	5.984	5.984	332,136	+0.00(+0.00%)
Apr 23, 2018	6.007	6.029	5.962	5.984	645,848	-0.02(-0.37%)
Apr 20, 2018	5.962	6.007	5.940	6.007	463,893	+0.02(+0.37%)
Apr 19, 2018	5.984	6.029	5.962	5.984	326,941	-0.02(-0.37%)
Apr 18, 2018	6.029	6.051	5.962	6.007	670,021	-0.04(-0.74%)
Apr 17, 2018	6.007	6.074	5.962	6.051	600,372	+0.04(+0.74%)
Apr 16, 2018	5.940	6.007	5.917	6.007	388,174	+0.09(+1.51%)
Apr 13, 2018	5.940	5.962	5.917	5.917	433,592	-0.02(-0.38%)
Apr 12, 2018	5.984	6.007	5.940	5.940	512,378	-0.02(-0.37%)
Apr 11, 2018	5.962	6.029	5.940	5.962	699,280	-0.02(-0.37%)
Apr 10, 2018	5.984	6.007	5.962	5.984	311,560	+0.02(+0.37%)
Apr 09, 2018	5.962	6.007	5.922	5.962	403,739	+0.00(+0.00%)
Apr 06, 2018	5.962	6.007	5.917	5.962	354,714	+0.00(+0.00%)
Apr 05, 2018	5.962	5.984	5.962	5.962	234,086	+0.00(+0.00%)
Apr 04, 2018	5.917	5.962	5.917	5.962	441,024	+0.02(+0.38%)
Apr 03, 2018	5.917	5.984	5.917	5.940	565,407	+0.02(+0.38%)
Apr 02, 2018	5.873	5.940	5.828	5.917	1,425,850	+0.04(+0.76%)
Mar 29, 2018		5.873	5.873	5.873	0	+0.00(+0.00%)
Mar 28, 2018	5.850	5.895	5.828	5.873	820,027	+0.02(+0.38%)
Mar 27, 2018	5.917	5.917	5.828	5.850	692,802	-0.07(-1.13%)
Mar 26, 2018	5.917	5.962	5.861	5.917	745,249	+0.07(+1.14%)
Mar 23, 2018	6.007	6.051	5.850	5.850	881,359	-0.16(-2.60%)
Mar 22, 2018	5.940	6.074	5.917	6.007	1,010,478	+0.07(+1.13%)
Mar 21, 2018	5.895	5.962	5.873	5.940	700,888	+0.04(+0.76%)
Mar 20, 2018	5.873	5.940	5.873	5.895	531,615	+0.02(+0.38%)
Mar 19, 2018	5.940	5.940	5.839	5.873	971,133	-0.02(-0.38%)
Mar 16, 2018	5.873	5.984	5.855	5.895	1,742,886	+0.07(+1.15%)
Mar 15, 2018	5.873	5.895	5.783	5.828	896,959	-0.02(-0.38%)
Mar 14, 2018	5.895	5.940	5.850	5.850	891,702	-0.05(-0.83%)
Mar 13, 2018	5.856	5.921	5.812	5.899	1,647,546	+0.04(+0.74%)
Mar 12, 2018	5.791	5.878	5.769	5.856	1,819,581	+0.07(+1.13%)
Mar 09, 2018	5.812	5.878	5.780	5.791	966,182	+0.00(+0.00%)
Mar 08, 2018	5.747	5.834	5.747	5.791	1,332,665	+0.04(+0.76%)
Mar 07, 2018			5.721	5.747	938,046	-0.04(-0.75%)
Mar 06, 2018	5.791	5.834	5.769	5.791	647,528	+0.02(+0.38%)
Mar 05, 2018	5.725	5.791	5.682	5.769	977,437	+0.04(+0.76%)
Mar 02, 2018	5.725	5.747	5.660	5.725	663,432	-0.02(-0.38%)

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.