Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.499	7.499	7.499	0	+0.03(+0.41%)
Dec 28, 2017	7.438	7.481	7.419	7.468	20,320,264	+0.12(+1.58%)
Dec 27, 2017	7.413	7.425	7.346	7.352	19,758,406	-0.06(-0.74%)
Dec 26, 2017	7.297	7.425	7.248	7.407	26,278,552	+0.10(+1.34%)
Dec 22, 2017	7.358	7.376	7.278	7.309	19,346,096	-0.00(-0.03%)
Dec 21, 2017	7.244	7.329	7.214	7.311	37,710,280	+0.11(+1.52%)
Dec 20, 2017	7.104	7.244	7.092	7.202	45,767,936	+0.19(+2.68%)
Dec 19, 2017	6.989	7.038	6.947	7.013	29,168,540	+0.01(+0.09%)
Dec 18, 2017	6.922	7.026	6.904	7.007	38,123,300	+0.23(+3.40%)
Dec 15, 2017	6.710	6.844	6.692	6.777	50,390,260	+0.17(+2.57%)
Dec 14, 2017	6.577	6.655	6.571	6.607	35,271,384	-0.05(-0.82%)
Dec 13, 2017	6.649	6.686	6.592	6.662	41,914,444	-0.05(-0.72%)
Dec 12, 2017	6.455	6.710	6.455	6.710	48,872,228	+0.13(+2.03%)
Dec 11, 2017	6.583	6.637	6.552	6.577	31,022,090	+0.04(+0.56%)
Dec 08, 2017	6.583	6.607	6.492	6.540	37,850,776	+0.02(+0.37%)
Dec 07, 2017	6.413	6.528	6.401	6.516	32,995,160	-0.16(-2.36%)
Dec 06, 2017	6.680	6.728	6.601	6.674	37,107,248	-0.04(-0.63%)
Dec 05, 2017	6.804	6.959	6.716	6.716	51,366,044	-0.15(-2.21%)
Dec 04, 2017	6.765	6.922	6.753	6.868	72,120,264	+0.25(+3.85%)
Dec 01, 2017	6.564	6.695	6.522	6.613	40,257,652	+0.12(+1.87%)
Nov 30, 2017	6.662	6.680	6.449	6.492	50,140,624	-0.19(-2.82%)
Nov 29, 2017	6.819	6.862	6.674	6.680	47,105,652	-0.19(-2.82%)
Nov 28, 2017	6.698	6.929	6.674	6.874	77,512,504	+0.25(+3.85%)
Nov 27, 2017	6.680	6.686	6.598	6.619	24,995,640	-0.04(-0.64%)
Nov 24, 2017	6.637	6.753	6.625	6.662	24,782,736	+0.13(+1.95%)
Nov 22, 2017	6.443	6.577	6.431	6.534	54,192,068	+0.19(+2.96%)
Nov 21, 2017	6.237	6.370	6.219	6.346	53,523,364	+0.21(+3.36%)
Nov 20, 2017	6.188	6.188	6.031	6.140	36,440,652	+0.01(+0.10%)
Nov 17, 2017	6.025	6.176	5.982	6.134	29,324,380	+0.08(+1.40%)
Nov 16, 2017	6.031	6.067	5.934	6.049	36,093,756	+0.07(+1.12%)
Nov 15, 2017	5.812	5.988	5.782	5.982	39,766,424	+0.05(+0.92%)
Nov 14, 2017	6.061	6.094	5.849	5.927	55,447,456	-0.20(-3.27%)
Nov 13, 2017	6.031	6.182	6.018	6.128	31,514,048	+0.02(+0.30%)
Nov 10, 2017	6.085	6.134	6.012	6.109	36,163,888	-0.04(-0.59%)
Nov 09, 2017	6.164	6.207	6.085	6.146	30,843,478	-0.16(-2.50%)
Nov 08, 2017	6.328	6.334	6.219	6.304	29,897,664	+0.04(+0.68%)
Nov 07, 2017	6.334	6.352	6.207	6.261	42,650,440	-0.13(-1.99%)
Nov 06, 2017	6.267	6.395	6.261	6.389	50,332,520	+0.27(+4.36%)
Nov 03, 2017	6.182	6.200	6.037	6.122	51,223,192	-0.10(-1.66%)
Nov 02, 2017	6.112	6.225	6.049	6.225	39,794,612	+0.13(+2.19%)
Nov 01, 2017	6.079	6.164	6.043	6.091	49,792,512	+0.15(+2.55%)
Oct 31, 2017	5.921	6.037	5.909	5.940	34,623,444	-0.02(-0.31%)
Oct 30, 2017	5.982	6.122	5.903	5.958	58,042,284	-0.12(-1.90%)
Oct 27, 2017	5.946	6.103	5.915	6.073	43,085,180	+0.08(+1.32%)
Oct 26, 2017	6.249	6.249	5.994	5.994	63,236,520	-0.27(-4.36%)
Oct 25, 2017	6.298	6.313	6.140	6.267	36,581,800	-0.03(-0.48%)
Oct 24, 2017	6.091	6.304	6.085	6.298	47,234,192	+0.20(+3.28%)
Oct 23, 2017	6.207	6.273	6.094	6.097	31,405,104	-0.14(-2.24%)
Oct 20, 2017	6.364	6.407	6.237	6.237	62,126,448	-0.03(-0.48%)
Oct 19, 2017	6.079	6.279	6.049	6.267	38,472,068	+0.11(+1.77%)
Oct 18, 2017	6.200	6.207	6.037	6.158	38,644,720	-0.07(-1.07%)
Oct 17, 2017	6.316	6.346	6.200	6.225	39,749,884	-0.15(-2.29%)
Oct 16, 2017	6.413	6.461	6.261	6.370	69,162,088	+0.03(+0.48%)
Oct 13, 2017	6.164	6.358	6.164	6.340	98,452,304	+0.36(+5.98%)
Oct 12, 2017	5.934	6.049	5.894	5.982	34,886,704	+0.04(+0.71%)
Oct 11, 2017	5.915	6.012	5.897	5.940	47,356,724	-0.02(-0.31%)
Oct 10, 2017	5.964	6.010	5.909	5.958	48,996,308	+0.01(+0.10%)
Oct 09, 2017	6.067	6.091	5.924	5.952	35,823,276	-0.19(-3.16%)
Oct 06, 2017	6.128	6.158	6.073	6.146	29,928,064	-0.04(-0.59%)
Oct 05, 2017	6.389	6.395	6.176	6.182	36,147,592	-0.11(-1.74%)
Oct 04, 2017	6.310	6.395	6.279	6.291	46,502,436	+0.04(+0.58%)
Oct 03, 2017	6.140	6.255	6.085	6.255	61,174,248	+0.15(+2.49%)

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.