Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.410	7.425	7.220	7.290	491,734	-0.12(-1.62%)
May 30, 2018	7.360	7.440	7.340	7.410	520,172	+0.06(+0.82%)
May 29, 2018	7.280	7.380	7.260	7.350	304,486	+0.04(+0.55%)
May 25, 2018		7.310	7.310	7.310	0	-0.13(-1.75%)
May 24, 2018	7.460	7.550	7.410	7.440	219,612	-0.06(-0.80%)
May 23, 2018	7.530	7.570	7.450	7.500	198,856	-0.06(-0.79%)
May 22, 2018	7.560	7.720	7.540	7.560	286,892	+0.01(+0.13%)
May 21, 2018	7.480	7.560	7.420	7.550	258,205	+0.13(+1.75%)
May 18, 2018	7.490	7.540	7.390	7.420	355,367	-0.02(-0.27%)
May 17, 2018	7.490	7.550	7.430	7.440	281,246	-0.02(-0.27%)
May 16, 2018	7.560	7.590	7.450	7.460	371,098	-0.08(-1.06%)
May 15, 2018	7.650	7.680	7.530	7.540	406,842	-0.11(-1.44%)
May 14, 2018	7.760	7.780	7.640	7.650	553,137	-0.06(-0.78%)
May 11, 2018	7.770	7.780	7.670	7.710	354,327	+0.00(+0.00%)
May 10, 2018	7.560	7.725	7.520	7.710	617,588	+0.17(+2.25%)
May 09, 2018	7.550	7.590	7.430	7.540	748,202	+0.07(+0.94%)
May 08, 2018	7.420	7.510	7.300	7.470	785,165	+0.07(+0.95%)
May 07, 2018	7.300	7.480	7.210	7.400	793,926	+0.16(+2.21%)
May 04, 2018	7.180	7.280	7.140	7.240	630,835	+0.06(+0.84%)
May 03, 2018	6.990	7.200	6.910	7.180	698,145	+0.19(+2.72%)
May 02, 2018	6.450	7.020	6.250	6.990	776,876	+0.22(+3.25%)
May 01, 2018	6.790	6.860	6.620	6.770	269,246	-0.02(-0.29%)
Apr 30, 2018	6.790	6.830	6.730	6.790	262,786	+0.02(+0.30%)
Apr 27, 2018	6.730	6.830	6.680	6.770	191,947	+0.02(+0.30%)
Apr 26, 2018	6.900	6.920	6.740	6.750	301,123	-0.05(-0.74%)
Apr 25, 2018	6.800	6.860	6.760	6.800	323,756	-0.03(-0.44%)
Apr 24, 2018	7.010	7.080	6.730	6.830	570,023	-0.17(-2.43%)
Apr 23, 2018	7.010	7.020	6.845	7.000	457,376	-0.01(-0.14%)
Apr 20, 2018	6.830	7.060	6.830	7.010	859,139	+0.19(+2.79%)
Apr 19, 2018	6.680	6.845	6.680	6.820	499,012	+0.05(+0.74%)
Apr 18, 2018	6.750	6.820	6.695	6.770	564,374	+0.05(+0.74%)
Apr 17, 2018	6.750	6.780	6.640	6.720	812,781	-0.01(-0.15%)
Apr 16, 2018	6.640	6.760	6.590	6.730	412,429	+0.12(+1.82%)
Apr 13, 2018	6.660	6.690	6.560	6.610	461,058	-0.06(-0.90%)
Apr 12, 2018	6.700	6.740	6.630	6.670	364,104	-0.05(-0.74%)
Apr 11, 2018	6.670	6.810	6.670	6.720	488,103	+0.06(+0.90%)
Apr 10, 2018	6.710	6.710	6.560	6.660	537,788	+0.04(+0.60%)
Apr 09, 2018	6.710	6.720	6.590	6.620	327,526	-0.02(-0.30%)
Apr 06, 2018	6.760	6.840	6.575	6.640	478,514	-0.20(-2.92%)
Apr 05, 2018	6.530	6.850	6.500	6.840	810,529	+0.39(+6.05%)
Apr 04, 2018	6.450	6.500	6.390	6.450	388,545	-0.12(-1.83%)
Apr 03, 2018	6.470	6.620	6.390	6.570	856,196	+0.16(+2.50%)
Apr 02, 2018	6.200	6.440	6.170	6.410	594,367	+0.17(+2.72%)
Mar 29, 2018		6.240	6.240	6.240	0	+0.10(+1.63%)
Mar 28, 2018	6.190	6.230	6.120	6.140	377,237	-0.04(-0.65%)
Mar 27, 2018	6.240	6.320	6.150	6.180	450,111	-0.03(-0.48%)
Mar 26, 2018	6.300	6.360	6.080	6.210	527,063	+0.01(+0.16%)
Mar 23, 2018	6.380	6.460	6.200	6.200	536,232	-0.18(-2.82%)
Mar 22, 2018	6.510	6.510	6.370	6.380	356,018	-0.18(-2.74%)
Mar 21, 2018	6.400	6.610	6.400	6.560	379,833	+0.18(+2.82%)
Mar 20, 2018	6.480	6.550	6.370	6.380	478,697	-0.09(-1.39%)
Mar 19, 2018	6.550	6.576	6.371	6.470	448,622	-0.11(-1.67%)
Mar 16, 2018	6.460	6.620	6.450	6.580	615,843	+0.14(+2.17%)
Mar 15, 2018	6.510	6.570	6.410	6.440	322,445	-0.05(-0.77%)
Mar 14, 2018	6.460	6.531	6.430	6.490	426,564	+0.06(+0.93%)
Mar 13, 2018	6.440	6.520	6.400	6.430	535,578	+0.00(+0.00%)
Mar 12, 2018	6.320	6.430	6.320	6.430	370,544	+0.11(+1.74%)
Mar 09, 2018	6.320	6.375	6.280	6.320	461,382	+0.03(+0.48%)
Mar 08, 2018	6.110	6.300	6.100	6.290	505,621	+0.19(+3.11%)
Mar 07, 2018		6.120	5.980	6.100	581,771	+0.02(+0.33%)
Mar 06, 2018	6.140	6.177	6.010	6.080	368,285	-0.04(-0.65%)
Mar 05, 2018	6.040	6.130	5.960	6.120	600,762	+0.07(+1.16%)
Mar 02, 2018	5.870	6.065	5.820	6.050	832,444	+0.13(+2.20%)

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.