Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.340	6.380	6.280	6.330	10,949,694	+0.03(+0.48%)
Apr 27, 2018	6.310	6.400	6.270	6.300	14,619,870	-0.01(-0.16%)
Apr 26, 2018	6.280	6.380	6.240	6.310	14,573,638	+0.06(+0.96%)
Apr 25, 2018	6.300	6.330	6.200	6.250	21,015,188	-0.02(-0.32%)
Apr 24, 2018	6.320	6.400	6.260	6.270	24,993,552	-0.06(-0.95%)
Apr 23, 2018	6.310	6.360	6.280	6.330	16,571,955	+0.02(+0.32%)
Apr 20, 2018	6.350	6.370	6.280	6.310	14,045,350	-0.03(-0.47%)
Apr 19, 2018	6.330	6.500	6.280	6.340	19,870,996	-0.02(-0.31%)
Apr 18, 2018	6.250	6.360	6.250	6.360	9,708,803	+0.11(+1.76%)
Apr 17, 2018	6.220	6.300	6.190	6.250	13,281,707	+0.08(+1.30%)
Apr 16, 2018	6.200	6.210	6.120	6.170	14,965,575	-0.02(-0.32%)
Apr 13, 2018	6.230	6.275	6.160	6.190	12,997,565	-0.04(-0.64%)
Apr 12, 2018	6.260	6.305	6.210	6.230	11,609,162	-0.02(-0.32%)
Apr 11, 2018	6.270	6.300	6.230	6.250	11,903,730	-0.02(-0.32%)
Apr 10, 2018	6.320	6.340	6.245	6.270	18,046,416	+0.01(+0.16%)
Apr 09, 2018	6.290	6.350	6.240	6.260	14,529,254	+0.00(+0.00%)
Apr 06, 2018	6.270	6.340	6.210	6.260	15,790,755	-0.05(-0.79%)
Apr 05, 2018	6.320	6.360	6.280	6.310	9,779,207	+0.02(+0.32%)
Apr 04, 2018	6.140	6.325	6.120	6.290	16,060,056	+0.13(+2.11%)
Apr 03, 2018	6.120	6.230	6.120	6.160	14,542,191	+0.05(+0.82%)
Apr 02, 2018	6.210	6.260	6.080	6.110	16,677,849	-0.13(-2.08%)
Mar 29, 2018		6.240	6.240	6.240	0	+0.07(+1.05%)
Mar 28, 2018	6.220	6.270	6.160	6.175	16,768,747	-0.03(-0.40%)
Mar 27, 2018	6.350	6.370	6.160	6.200	19,675,194	-0.12(-1.90%)
Mar 26, 2018	6.265	6.320	6.200	6.320	16,234,034	+0.15(+2.43%)
Mar 23, 2018	6.260	6.325	6.170	6.170	17,380,596	-0.09(-1.44%)
Mar 22, 2018	6.240	6.340	6.240	6.260	14,369,685	-0.11(-1.73%)
Mar 21, 2018	6.320	6.430	6.320	6.370	15,094,656	+0.05(+0.79%)
Mar 20, 2018	6.340	6.380	6.310	6.320	12,411,402	-0.02(-0.32%)
Mar 19, 2018	6.450	6.450	6.300	6.340	15,845,221	-0.14(-2.16%)
Mar 16, 2018	6.460	6.490	6.410	6.480	21,326,852	+0.08(+1.25%)
Mar 15, 2018	6.490	6.500	6.390	6.400	12,329,245	-0.08(-1.23%)
Mar 14, 2018	6.560	6.560	6.400	6.480	22,291,772	-0.05(-0.77%)
Mar 13, 2018	6.620	6.620	6.510	6.530	13,300,999	-0.07(-1.06%)
Mar 12, 2018	6.540	6.610	6.490	6.600	13,006,221	+0.06(+0.92%)
Mar 09, 2018	6.480	6.550	6.470	6.540	12,375,008	+0.06(+0.93%)
Mar 08, 2018	6.500	6.510	6.440	6.480	11,205,059	+0.01(+0.15%)
Mar 07, 2018		6.540		6.470	20,258,178	+0.11(+1.73%)
Mar 06, 2018	6.350	6.375	6.270	6.360	15,602,857	+0.04(+0.63%)
Mar 05, 2018	6.260	6.350	6.240	6.320	12,715,461	+0.02(+0.32%)
Mar 02, 2018	6.230	6.320	6.210	6.300	22,370,644	+0.01(+0.16%)
Mar 01, 2018	6.200	6.380	6.200	6.290	36,357,428	+0.01(+0.16%)
Feb 28, 2018	6.320	6.350	6.270	6.280	16,643,876	-0.01(-0.16%)
Feb 27, 2018	6.340	6.380	6.270	6.290	18,668,836	-0.04(-0.63%)
Feb 26, 2018	6.290	6.360	6.270	6.330	19,820,218	+0.06(+0.96%)
Feb 23, 2018	6.200	6.300	6.160	6.270	15,320,471	+0.12(+1.95%)
Feb 22, 2018				6.150	24,716,040	+0.02(+0.33%)
Feb 21, 2018	6.130	6.220	6.110	6.130	20,611,152	+0.02(+0.33%)
Feb 20, 2018	6.110	6.130	6.050	6.110	11,867,921	+0.00(+0.00%)
Feb 16, 2018		6.110	6.110	6.110	0	-0.04(-0.65%)
Feb 15, 2018	6.070	6.225	6.060	6.150	23,449,484	+0.06(+0.99%)
Feb 14, 2018		6.110	5.915	6.090	19,053,712	+0.13(+2.18%)
Feb 13, 2018	5.810	6.000	5.805	5.960	17,023,412	+0.11(+1.88%)
Feb 12, 2018	5.800	5.930	5.760	5.850	15,827,652	+0.03(+0.52%)
Feb 09, 2018	5.870	5.900	5.680	5.820	33,658,016	-0.03(-0.51%)
Feb 08, 2018	5.990	6.010	5.850	5.850	28,939,156	-0.15(-2.50%)
Feb 07, 2018	6.000	6.080	5.970	6.000	23,116,560	-0.05(-0.83%)
Feb 06, 2018	5.970	6.100	5.880	6.050	35,043,756	-0.04(-0.74%)
Feb 05, 2018	6.130	6.225	6.025	6.095	29,984,046	-0.02(-0.25%)
Feb 02, 2018	6.100	6.220	6.090	6.110	20,626,344	+0.00(+0.00%)

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.