Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.821	5.849	5.751	5.794	100,201	-0.03(-0.47%)
Jan 30, 2018	5.887	5.887	5.887	5.821	159,437	-0.09(-1.48%)
Jan 29, 2018	5.991	6.007	5.887	5.909	156,446	-0.10(-1.64%)
Jan 26, 2018	6.013	6.040	5.996	6.007	30,047	+0.01(+0.18%)
Jan 25, 2018	5.996	6.050	5.974	5.996	71,118	-0.01(-0.09%)
Jan 24, 2018	6.122	6.149	5.964	6.002	164,488	-0.09(-1.42%)
Jan 23, 2018	6.003	6.106	6.003	6.088	112,372	+0.10(+1.71%)
Jan 22, 2018	6.002	6.013	5.838	5.985	139,236	+0.01(+0.18%)
Jan 19, 2018	6.007	6.007	5.942	5.974	126,593	-0.03(-0.55%)
Jan 18, 2018	6.013	6.051	5.996	6.007	82,633	-0.03(-0.45%)
Jan 17, 2018	6.002	6.056	6.002	6.035	149,523	-0.02(-0.27%)
Jan 16, 2018	6.067	6.127	5.996	6.051	193,919	-0.03(-0.54%)
Jan 12, 2018		6.084	6.084	6.084	0	-0.15(-2.37%)
Jan 11, 2018	6.204	6.242	6.204	6.231	32,216	+0.02(+0.30%)
Jan 10, 2018	6.188	6.220	6.157	6.213	48,318	-0.00(-0.04%)
Jan 09, 2018	6.215	6.215	6.172	6.215	99,187	-0.04(-0.70%)
Jan 08, 2018	6.280	6.318	6.258	6.258	138,261	-0.07(-1.03%)
Jan 05, 2018	6.329	6.367	6.323	6.323	55,271	-0.05(-0.77%)
Jan 04, 2018	6.378	6.378	6.334	6.372	64,421	+0.00(+0.00%)
Jan 03, 2018	6.367	6.372	6.323	6.372	82,975	+0.02(+0.34%)
Jan 02, 2018	6.291	6.351	6.280	6.351	84,876	+0.07(+1.12%)
Dec 29, 2017		6.280	6.280	6.280	0	+0.02(+0.26%)
Dec 28, 2017	6.106	6.340	6.106	6.264	145,599	+0.14(+2.22%)
Dec 27, 2017	6.144	6.172	6.106	6.128	131,795	-0.04(-0.70%)
Dec 26, 2017	6.188	6.226	6.134	6.172	65,546	-0.05(-0.87%)
Dec 22, 2017	6.220	6.233	6.201	6.226	24,694	+0.00(+0.00%)
Dec 21, 2017	6.155	6.287	6.150	6.226	52,956	+0.07(+1.15%)
Dec 20, 2017	6.106	6.177	6.106	6.155	48,484	+0.04(+0.62%)
Dec 19, 2017	6.269	6.288	6.112	6.117	248,794	-0.15(-2.42%)
Dec 18, 2017	6.210	6.280	6.210	6.269	50,087	+0.03(+0.48%)
Dec 15, 2017	6.280	6.290	6.239	6.239	56,613	-0.01(-0.13%)
Dec 14, 2017	6.226	6.272	6.226	6.247	21,941	-0.01(-0.09%)
Dec 13, 2017	6.258	6.313	6.203	6.253	60,016	-0.02(-0.32%)
Dec 12, 2017	6.372	6.372	6.224	6.273	102,082	-0.12(-1.89%)
Dec 11, 2017	6.399	6.432	6.361	6.394	94,044	-0.04(-0.59%)
Dec 08, 2017	6.464	6.464	6.322	6.432	78,322	+0.06(+0.97%)
Dec 07, 2017	6.351	6.431	6.266	6.370	130,899	+0.08(+1.30%)
Dec 06, 2017	6.270	6.345	6.270	6.288	92,124	+0.02(+0.29%)
Dec 05, 2017	6.264	6.281	6.224	6.270	59,338	+0.04(+0.69%)
Dec 04, 2017	6.200	6.259	6.184	6.227	88,971	+0.05(+0.87%)
Dec 01, 2017	6.130	6.189	6.119	6.173	50,084	+0.00(+0.00%)
Nov 30, 2017	6.162	6.195	6.162	6.173	54,633	+0.02(+0.26%)
Nov 29, 2017	6.173	6.173	6.119	6.157	63,238	+0.03(+0.53%)
Nov 28, 2017	6.162	6.178	6.125	6.125	88,818	+0.01(+0.18%)
Nov 27, 2017	6.135	6.168	6.114	6.114	46,513	-0.02(-0.26%)
Nov 24, 2017	6.135	6.135	6.108	6.130	33,966	+0.01(+0.09%)
Nov 22, 2017	6.195	6.195	6.108	6.125	89,218	-0.02(-0.26%)
Nov 21, 2017	6.130	6.141	6.087	6.141	34,882	+0.06(+1.06%)
Nov 20, 2017	6.108	6.162	6.076	6.076	88,062	-0.05(-0.88%)
Nov 17, 2017	6.125	6.156	6.101	6.130	63,535	+0.01(+0.09%)
Nov 16, 2017	6.125	6.146	6.111	6.125	110,393	+0.10(+1.61%)
Nov 15, 2017	6.205	6.205	5.985	6.028	387,972	-0.18(-2.86%)
Nov 14, 2017	6.216	6.297	6.205	6.205	112,440	-0.02(-0.35%)
Nov 13, 2017	6.458	6.517	6.221	6.227	244,674	-0.28(-4.30%)
Nov 10, 2017	6.464	6.512	6.458	6.507	55,404	+0.05(+0.83%)
Nov 09, 2017	6.394	6.453	6.394	6.453	74,419	+0.05(+0.84%)
Nov 08, 2017	6.415	6.415	6.394	6.399	42,961	+0.01(+0.08%)
Nov 07, 2017	6.399	6.426	6.394	6.394	81,142	-0.01(-0.08%)
Nov 06, 2017	6.426	6.458	6.391	6.399	94,031	-0.02(-0.25%)
Nov 03, 2017	6.426	6.426	6.399	6.415	55,755	+0.01(+0.08%)
Nov 02, 2017	6.410	6.414	6.373	6.410	56,986	+0.02(+0.26%)

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.