Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.260	6.260	6.130	6.190	261,024	-0.02(-0.32%)
Jan 30, 2018	6.180	6.275	6.090	6.210	263,993	-0.08(-1.27%)
Jan 29, 2018	6.290	6.380	6.200	6.290	249,782	-0.08(-1.26%)
Jan 26, 2018	6.330	6.430	6.260	6.370	267,538	+0.05(+0.79%)
Jan 25, 2018	6.400	6.440	6.210	6.320	160,368	+0.00(+0.00%)
Jan 24, 2018	6.290	6.360	6.050	6.320	305,682	+0.06(+0.96%)
Jan 23, 2018	6.320	6.340	6.150	6.260	218,942	-0.07(-1.11%)
Jan 22, 2018	6.360	6.560	6.310	6.330	394,650	-0.07(-1.09%)
Jan 19, 2018	6.040	6.420	6.010	6.400	338,737	+0.34(+5.61%)
Jan 18, 2018	6.070	6.080	5.930	6.060	188,755	-0.01(-0.16%)
Jan 17, 2018	6.100	6.250	5.900	6.070	306,573	+0.00(+0.00%)
Jan 16, 2018	6.170	6.320	6.050	6.070	270,112	-0.07(-1.14%)
Jan 12, 2018		6.140	6.140	6.140	0	+0.15(+2.50%)
Jan 11, 2018	5.850	6.020	5.791	5.990	279,124	+0.23(+3.99%)
Jan 10, 2018				5.760	158,932	-0.06(-1.03%)
Jan 09, 2018	5.990	6.000	5.790	5.820	356,251	-0.15(-2.51%)
Jan 08, 2018	6.160	6.160	5.950	5.970	367,618	-0.18(-2.93%)
Jan 05, 2018	6.190	6.220	6.030	6.150	385,368	+0.01(+0.16%)
Jan 04, 2018	6.200	6.280	6.100	6.140	281,893	-0.06(-0.97%)
Jan 03, 2018	5.930	6.210	5.930	6.200	452,313	+0.29(+4.91%)
Jan 02, 2018	5.620	5.930	5.620	5.910	337,944	+0.28(+4.97%)
Dec 29, 2017		5.630	5.630	5.630	0	+0.00(+0.00%)
Dec 28, 2017	5.480	5.680	5.480	5.630	292,813	-0.06(-1.05%)
Dec 27, 2017	5.560	5.710	5.550	5.690	286,662	+0.11(+1.97%)
Dec 26, 2017	5.700	5.770	5.560	5.580	204,159	-0.14(-2.45%)
Dec 22, 2017	5.860	5.860	5.710	5.720	250,926	-0.13(-2.22%)
Dec 21, 2017	5.590	5.930	5.550	5.850	431,216	+0.25(+4.46%)
Dec 20, 2017	5.480	5.630	5.390	5.600	293,382	+0.12(+2.19%)
Dec 19, 2017	5.520	5.650	5.420	5.480	399,200	-0.06(-1.08%)
Dec 18, 2017	5.490	5.610	5.430	5.540	223,404	+0.15(+2.78%)
Dec 15, 2017	5.400	5.510	5.380	5.390	310,789	+0.01(+0.19%)
Dec 14, 2017	5.550	5.640	5.210	5.380	411,024	-0.26(-4.61%)
Dec 13, 2017	5.440	5.670	5.430	5.640	411,350	+0.21(+3.87%)
Dec 12, 2017	5.270	5.500	5.270	5.430	607,545	+0.15(+2.84%)
Dec 11, 2017	5.110	5.290	5.030	5.280	337,655	+0.20(+3.94%)
Dec 08, 2017	5.310	5.310	5.080	5.080	450,002	+0.00(+0.00%)
Dec 07, 2017	5.220	5.450	5.200		399,828	+0.00(+0.00%)
Dec 06, 2017	5.260	5.380	5.130	5.220	517,810	-0.10(-1.88%)
Dec 05, 2017	5.150	5.385	5.110	5.320	360,032	+0.13(+2.50%)
Dec 04, 2017	5.670	5.670	5.120	5.190	697,448	-0.43(-7.65%)
Dec 01, 2017	5.220	5.680	5.140	5.620	1,200,287	+0.43(+8.29%)
Nov 30, 2017	4.730	5.240	4.720	5.190	534,808	+0.43(+9.03%)
Nov 29, 2017	4.910	5.100	4.740	4.760	359,747	-0.13(-2.66%)
Nov 28, 2017	5.000	5.050	4.790	4.890	353,293	-0.12(-2.40%)
Nov 27, 2017	5.090	5.140	4.960	5.010	261,916	-0.06(-1.18%)
Nov 24, 2017	4.850	5.090	4.800	5.070	209,581	+0.22(+4.54%)
Nov 22, 2017	4.600	4.930	4.570	4.850	595,034	+0.28(+6.13%)
Nov 21, 2017	4.520	4.750	4.460	4.570	842,592	+0.13(+2.93%)
Nov 20, 2017	4.470	4.580	4.420	4.440	406,569	-0.05(-1.11%)
Nov 17, 2017	4.390	4.570	4.360	4.490	986,551	+0.10(+2.28%)
Nov 16, 2017	4.650	4.690	4.390	4.390	661,599	-0.24(-5.18%)
Nov 15, 2017	4.240	4.670	4.110	4.630	913,873	+0.36(+8.43%)
Nov 14, 2017	4.360	4.750	4.230	4.270	752,712	-0.01(-0.23%)
Nov 13, 2017	5.020	5.020	4.220	4.280	1,449,511	-0.72(-14.40%)
Nov 10, 2017	4.410	6.100	4.360	5.000	3,103,750	+0.10(+2.04%)
Nov 09, 2017	5.100	5.110	4.810	4.900	382,776	-0.24(-4.67%)
Nov 08, 2017	5.040	5.160	4.950	5.140	200,621	+0.09(+1.78%)
Nov 07, 2017	5.280	5.280	4.990	5.050	172,329	-0.25(-4.72%)
Nov 06, 2017	4.950	5.360	4.920	5.300	271,594	+0.35(+7.07%)
Nov 03, 2017	5.090	5.110	4.950	4.950	190,528	-0.15(-2.94%)
Nov 02, 2017	5.000	5.150	4.940	5.100	193,833	+0.06(+1.19%)

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.