Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	8.132	8.132	7.799	7.836	21,775,816	+0.04(+0.47%)
Jan 30, 2018	7.669	7.811	7.651	7.799	17,912,362	+0.09(+1.20%)
Jan 29, 2018	7.861	7.888	7.700	7.706	20,797,492	-0.36(-4.51%)
Jan 26, 2018	7.842	8.077	7.842	8.070	24,010,328	+0.12(+1.55%)
Jan 25, 2018	7.774	8.070	7.737	7.947	32,398,190	+0.15(+1.98%)
Jan 24, 2018	7.441	7.854	7.398	7.793	30,674,006	+0.60(+8.41%)
Jan 23, 2018	7.207	7.298	7.139	7.188	14,992,816	-0.04(-0.60%)
Jan 22, 2018	7.176	7.250	7.133	7.231	14,395,596	+0.09(+1.21%)
Jan 19, 2018	7.095	7.151	7.021	7.145	9,598,902	+0.10(+1.49%)
Jan 18, 2018	7.089	7.120	6.997	7.040	10,116,838	+0.02(+0.26%)
Jan 17, 2018	6.836	7.046	6.830	7.021	9,785,327	+0.17(+2.52%)
Jan 16, 2018	6.836	6.886	6.818	6.849	8,349,720	+0.06(+0.91%)
Jan 12, 2018		6.787	6.787	6.787	0	+0.01(+0.09%)
Jan 11, 2018	6.645	6.790	6.623	6.781	10,381,579	+0.16(+2.42%)
Jan 10, 2018	6.596	6.639	6.559	6.620	10,545,699	+0.01(+0.19%)
Jan 09, 2018	6.651	6.691	6.611	6.608	9,892,478	-0.11(-1.65%)
Jan 08, 2018	6.738	6.781	6.688	6.719	12,187,150	-0.05(-0.73%)
Jan 05, 2018	6.651	6.781	6.614	6.768	8,872,051	+0.08(+1.20%)
Jan 04, 2018	6.694	6.768	6.676	6.688	9,922,175	+0.05(+0.74%)
Jan 03, 2018	6.528	6.645	6.522	6.639	12,345,681	+0.09(+1.38%)
Jan 02, 2018	6.475	6.552	6.459	6.549	12,568,214	+0.23(+3.71%)
Dec 29, 2017		6.315	6.315	6.315	0	+0.04(+0.59%)
Dec 28, 2017	6.253	6.290	6.228	6.278	6,044,182	+0.09(+1.50%)
Dec 27, 2017	6.247	6.253	6.173	6.185	5,522,972	-0.01(-0.20%)
Dec 26, 2017	6.204	6.210	6.148	6.197	4,868,330	+0.08(+1.39%)
Dec 22, 2017	6.083	6.125	6.065	6.113	12,468,839	-0.02(-0.29%)
Dec 21, 2017	5.992	6.203	5.980	6.131	14,898,784	+0.14(+2.31%)
Dec 20, 2017	5.992	6.050	5.968	5.992	11,613,478	+0.03(+0.50%)
Dec 19, 2017	5.932	5.974	5.866	5.962	10,730,247	-0.02(-0.40%)
Dec 18, 2017	5.980	6.071	5.968	5.986	10,355,549	+0.11(+1.84%)
Dec 15, 2017	5.950	5.950	5.869	5.878	12,639,079	+0.01(+0.20%)
Dec 14, 2017	5.848	5.926	5.824	5.866	11,226,678	-0.06(-1.01%)
Dec 13, 2017	6.167	6.212	5.890	5.926	16,767,280	-0.25(-4.09%)
Dec 12, 2017	6.179	6.209	5.851	6.179	21,789,876	+0.17(+2.80%)
Dec 11, 2017	5.992	6.077	5.968	6.010	10,803,729	+0.01(+0.20%)
Dec 08, 2017	6.095	6.107	5.986	5.998	10,983,969	-0.01(-0.20%)
Dec 07, 2017	5.812	6.019	5.782	6.010	16,774,950	-0.10(-1.67%)
Dec 06, 2017	6.053	6.149	5.950	6.113	11,798,582	+0.05(+0.79%)
Dec 05, 2017	6.197	6.209	6.031	6.065	10,715,501	-0.02(-0.39%)
Dec 04, 2017	6.113	6.185	6.035	6.089	11,131,664	+0.12(+1.97%)
Dec 01, 2017	5.959	6.013	5.905	5.971	14,301,778	+0.09(+1.53%)
Nov 30, 2017	6.019	6.058	5.881	5.881	19,902,388	-0.17(-2.88%)
Nov 29, 2017	6.181	6.181	6.046	6.055	12,400,349	-0.17(-2.80%)
Nov 28, 2017	6.271	6.325	6.160	6.229	13,412,026	+0.07(+1.17%)
Nov 27, 2017	6.133	6.223	6.097	6.157	10,923,357	-0.08(-1.35%)
Nov 24, 2017	6.223	6.247	6.208	6.241	7,142,525	-0.06(-0.95%)
Nov 22, 2017	6.271	6.313	6.232	6.301	11,535,584	+0.00(+0.00%)
Nov 21, 2017	6.265	6.409	6.247	6.301	17,959,280	+0.04(+0.67%)
Nov 20, 2017	6.151	6.265	6.097	6.259	11,619,452	+0.07(+1.07%)
Nov 17, 2017	6.055	6.217	6.043	6.193	20,120,468	+0.15(+2.49%)
Nov 16, 2017	5.983	6.079	5.947	6.043	13,561,817	+0.14(+2.44%)
Nov 15, 2017	5.767	5.911	5.761	5.899	11,840,251	+0.05(+0.92%)
Nov 14, 2017	5.959	5.995	5.806	5.845	14,190,926	-0.14(-2.31%)
Nov 13, 2017	5.971	6.031	5.899	5.983	13,905,332	-0.02(-0.30%)
Nov 10, 2017	5.965	6.037	5.953	6.001	16,469,982	-0.06(-0.99%)
Nov 09, 2017	6.115	6.229	6.019	6.061	22,621,776	-0.19(-2.98%)
Nov 08, 2017	6.067	6.271	6.019	6.247	24,186,734	+0.21(+3.48%)
Nov 07, 2017	6.133	6.151	5.929	6.037	14,098,758	-0.16(-2.52%)
Nov 06, 2017	6.187	6.217	6.121	6.193	11,017,276	+0.06(+0.98%)
Nov 03, 2017	6.187	6.208	6.013	6.133	23,955,428	-0.04(-0.68%)
Nov 02, 2017	6.109	6.199	6.061	6.175	16,699,630	+0.00(+0.06%)

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.