Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.379	6.403	6.344	6.379	430,962	+0.02(+0.28%)
Nov 29, 2017	6.397	6.397	6.321	6.362	515,965	-0.04(-0.64%)
Nov 28, 2017	6.373	6.403	6.365	6.403	285,559	+0.03(+0.46%)
Nov 27, 2017	6.420	6.438	6.368	6.373	274,210	-0.05(-0.73%)
Nov 24, 2017	6.409	6.432	6.387	6.420	144,631	+0.04(+0.55%)
Nov 22, 2017	6.373	6.410	6.373	6.385	234,022	+0.00(+0.00%)
Nov 21, 2017	6.420	6.432	6.379	6.385	407,390	-0.04(-0.55%)
Nov 20, 2017	6.438	6.455	6.379	6.420	300,876	-0.02(-0.27%)
Nov 17, 2017	6.426	6.467	6.414	6.438	391,649	+0.01(+0.18%)
Nov 16, 2017	6.362	6.427	6.344	6.426	441,911	+0.11(+1.76%)
Nov 15, 2017	6.292	6.321	6.233	6.315	928,450	-0.03(-0.46%)
Nov 14, 2017	6.572	6.572	6.297	6.344	1,225,533	-0.22(-3.41%)
Nov 13, 2017	6.498	6.585	6.442	6.568	798,722	+0.07(+1.07%)
Nov 10, 2017	6.609	6.609	6.446	6.498	668,527	-0.07(-1.06%)
Nov 09, 2017	6.620	6.621	6.550	6.568	410,867	-0.05(-0.79%)
Nov 08, 2017	6.707	6.722	6.620	6.620	354,182	-0.10(-1.56%)
Nov 07, 2017	6.673	6.725	6.673	6.725	261,420	+0.03(+0.52%)
Nov 06, 2017	6.678	6.690	6.661	6.690	319,959	+0.02(+0.26%)
Nov 03, 2017	6.760	6.760	6.661	6.673	374,688	-0.09(-1.37%)
Nov 02, 2017	6.800	6.806	6.731	6.766	263,768	-0.02(-0.26%)
Nov 01, 2017	6.766	6.783	6.742	6.783	283,925	+0.02(+0.34%)
Oct 31, 2017	6.771	6.771	6.725	6.760	279,500	-0.01(-0.09%)
Oct 30, 2017	6.725	6.771	6.725	6.766	153,908	+0.01(+0.09%)
Oct 27, 2017	6.690	6.760	6.684	6.760	166,079	+0.08(+1.13%)
Oct 26, 2017	6.754	6.783	6.632	6.684	440,156	-0.06(-0.95%)
Oct 25, 2017	6.783	6.795	6.748	6.748	167,161	-0.06(-0.85%)
Oct 24, 2017	6.841	6.841	6.766	6.806	325,036	-0.02(-0.34%)
Oct 23, 2017	6.748	6.829	6.748	6.829	221,869	+0.08(+1.12%)
Oct 20, 2017	6.783	6.795	6.748	6.754	249,130	-0.02(-0.26%)
Oct 19, 2017	6.771	6.800	6.754	6.771	290,171	+0.01(+0.17%)
Oct 18, 2017	6.771	6.783	6.725	6.760	370,174	-0.01(-0.09%)
Oct 17, 2017	6.789	6.800	6.760	6.766	236,485	-0.02(-0.26%)
Oct 16, 2017	6.818	6.829	6.777	6.783	345,342	-0.01(-0.17%)
Oct 13, 2017	6.841	6.841	6.777	6.795	253,695	-0.03(-0.43%)
Oct 12, 2017	6.818	6.824	6.789	6.824	201,603	+0.03(+0.41%)
Oct 11, 2017	6.767	6.796	6.761	6.796	274,443	+0.02(+0.34%)
Oct 10, 2017	6.750	6.779	6.738	6.773	189,195	+0.02(+0.34%)
Oct 09, 2017	6.773	6.773	6.738	6.750	200,002	-0.02(-0.26%)
Oct 06, 2017	6.750	6.767	6.738	6.767	363,641	+0.04(+0.60%)
Oct 05, 2017	6.744	6.756	6.715	6.727	242,856	-0.01(-0.09%)
Oct 04, 2017	6.738	6.750	6.724	6.732	190,206	-0.01(-0.17%)
Oct 03, 2017	6.761	6.761	6.727	6.744	361,137	-0.01(-0.17%)
Oct 02, 2017	6.761	6.773	6.738	6.756	318,301	-0.01(-0.17%)
Sep 29, 2017	6.750	6.773	6.732	6.767	304,078	+0.02(+0.26%)
Sep 28, 2017	6.744	6.767	6.708	6.750	686,114	+0.01(+0.17%)
Sep 27, 2017	6.738	6.819	6.715	6.738	453,407	+0.01(+0.17%)
Sep 26, 2017	6.744	6.784	6.727	6.727	341,981	-0.03(-0.51%)
Sep 25, 2017	6.756	6.767	6.738	6.761	220,976	+0.00(+0.00%)
Sep 22, 2017	6.727	6.761	6.727	6.761	178,782	+0.03(+0.52%)
Sep 21, 2017	6.738	6.744	6.709	6.727	211,750	-0.01(-0.17%)
Sep 20, 2017	6.732	6.750	6.709	6.738	260,863	+0.00(+0.00%)
Sep 19, 2017	6.784	6.784	6.732	6.738	202,030	-0.03(-0.51%)
Sep 18, 2017	6.802	6.802	6.767	6.773	152,360	-0.02(-0.34%)
Sep 15, 2017	6.784	6.796	6.773	6.796	321,042	+0.01(+0.09%)
Sep 14, 2017	6.750	6.796	6.750	6.790	185,167	+0.06(+0.92%)
Sep 13, 2017	6.786	6.786	6.717	6.728	329,038	-0.06(-0.85%)
Sep 12, 2017	6.814	6.814	6.745	6.786	357,693	-0.03(-0.42%)
Sep 11, 2017	6.757	6.822	6.745	6.814	246,579	+0.10(+1.54%)
Sep 08, 2017	6.740	6.768	6.711	6.711	175,554	-0.03(-0.51%)
Sep 07, 2017	6.757	6.758	6.728	6.745	140,597	-0.01(-0.09%)
Sep 06, 2017	6.722	6.751	6.711	6.751	255,464	+0.03(+0.51%)
Sep 05, 2017	6.786	6.786	6.711	6.717	241,058	-0.05(-0.68%)

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.