Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.777	6.788	6.727	6.772	305,873	+0.00(+0.00%)
Apr 27, 2018	6.749	6.788	6.716	6.772	521,885	+0.06(+0.83%)
Apr 26, 2018	6.716	6.727	6.688	6.716	296,405	+0.06(+0.84%)
Apr 25, 2018	6.682	6.682	6.576	6.660	485,348	-0.04(-0.58%)
Apr 24, 2018	6.772	6.772	6.654	6.699	445,979	-0.03(-0.42%)
Apr 23, 2018	6.710	6.755	6.691	6.727	358,005	+0.03(+0.50%)
Apr 20, 2018	6.699	6.721	6.672	6.693	314,459	-0.02(-0.25%)
Apr 19, 2018	6.716	6.727	6.682	6.710	279,846	+0.01(+0.08%)
Apr 18, 2018	6.744	6.766	6.699	6.705	432,112	+0.00(+0.00%)
Apr 17, 2018	6.688	6.721	6.688	6.705	376,768	+0.03(+0.42%)
Apr 16, 2018	6.638	6.682	6.615	6.677	315,354	+0.05(+0.76%)
Apr 13, 2018	6.638	6.643	6.611	6.626	259,843	-0.01(-0.08%)
Apr 12, 2018	6.654	6.654	6.596	6.632	322,585	-0.01(-0.17%)
Apr 11, 2018	6.627	6.649	6.627	6.643	333,077	+0.03(+0.40%)
Apr 10, 2018	6.638	6.649	6.588	6.617	339,235	+0.03(+0.44%)
Apr 09, 2018	6.593	6.632	6.560	6.588	448,994	+0.04(+0.59%)
Apr 06, 2018	6.543	6.588	6.516	6.549	376,881	-0.01(-0.08%)
Apr 05, 2018	6.560	6.560	6.494	6.555	464,875	+0.02(+0.34%)
Apr 04, 2018	6.422	6.532	6.422	6.532	363,052	+0.04(+0.68%)
Apr 03, 2018	6.494	6.499	6.427	6.488	352,869	+0.04(+0.69%)
Apr 02, 2018	6.510	6.510	6.397	6.444	382,877	-0.04(-0.60%)
Mar 29, 2018		6.483	6.483	6.483	0	+0.05(+0.78%)
Mar 28, 2018	6.466	6.466	6.394	6.433	294,987	-0.02(-0.26%)
Mar 27, 2018	6.532	6.543	6.444	6.449	284,508	-0.06(-0.94%)
Mar 26, 2018	6.483	6.538	6.471	6.510	392,366	+0.07(+1.03%)
Mar 23, 2018	6.527	6.577	6.427	6.444	550,035	-0.09(-1.36%)
Mar 22, 2018	6.588	6.621	6.513	6.532	272,143	-0.07(-1.09%)
Mar 21, 2018	6.577	6.604	6.569	6.604	257,403	+0.01(+0.08%)
Mar 20, 2018	6.549	6.610	6.524	6.599	428,520	+0.08(+1.19%)
Mar 19, 2018	6.566	6.579	6.483	6.521	219,115	-0.04(-0.68%)
Mar 16, 2018	6.610	6.615	6.555	6.566	295,160	-0.05(-0.75%)
Mar 15, 2018	6.571	6.615	6.555	6.615	216,694	+0.06(+0.84%)
Mar 14, 2018	6.604	6.621	6.549	6.560	260,011	-0.02(-0.25%)
Mar 13, 2018	6.627	6.665	6.566	6.577	313,797	-0.04(-0.67%)
Mar 12, 2018	6.627	6.693	6.607	6.621	186,084	-0.01(-0.17%)
Mar 09, 2018	6.638	6.660	6.593	6.632	394,987	+0.04(+0.59%)
Mar 08, 2018	6.637	6.637	6.571	6.593	246,320	-0.02(-0.25%)
Mar 07, 2018	6.489	6.637	6.489	6.610	936,080	+0.12(+1.78%)
Mar 06, 2018	6.428	6.516	6.428	6.494	270,948	+0.07(+1.03%)
Mar 05, 2018	6.374	6.445	6.374	6.428	363,986	+0.00(+0.00%)
Mar 02, 2018	6.368	6.439	6.346	6.428	339,982	+0.05(+0.86%)
Mar 01, 2018	6.428	6.439	6.363	6.374	329,546	-0.05(-0.85%)
Feb 28, 2018	6.478	6.489	6.426	6.428	315,912	-0.05(-0.85%)
Feb 27, 2018	6.478	6.527	6.456	6.483	322,309	+0.00(+0.00%)
Feb 26, 2018	6.494	6.516	6.439	6.483	315,845	+0.02(+0.25%)
Feb 23, 2018	6.461	6.494	6.450	6.467	252,144	+0.04(+0.60%)
Feb 22, 2018	6.472	6.489	6.418	6.428	286,042	-0.03(-0.43%)
Feb 21, 2018	6.472	6.500	6.434	6.456	349,976	+0.00(+0.00%)
Feb 20, 2018	6.467	6.478	6.434	6.456	493,120	+0.01(+0.09%)
Feb 16, 2018		6.450	6.450	6.450	0	+0.05(+0.86%)
Feb 15, 2018	6.368	6.423	6.353	6.396	332,789	+0.05(+0.78%)
Feb 14, 2018	6.308	6.374	6.302	6.346	337,707	+0.02(+0.26%)
Feb 13, 2018	6.297	6.335	6.275	6.330	442,557	+0.02(+0.35%)
Feb 12, 2018	6.214	6.313	6.209	6.308	441,508	+0.10(+1.68%)
Feb 09, 2018	6.269	6.324	6.099	6.203	618,917	-0.02(-0.26%)
Feb 08, 2018	6.367	6.367	6.209	6.220	482,812	-0.10(-1.64%)
Feb 07, 2018	6.356	6.432	6.323	6.323	501,608	-0.04(-0.60%)
Feb 06, 2018	6.035	6.378	5.773	6.361	1,617,552	+0.22(+3.64%)
Feb 05, 2018	6.427	6.435	5.996	6.138	1,281,566	-0.31(-4.81%)
Feb 02, 2018	6.514	6.536	6.427	6.448	505,851	-0.07(-1.09%)

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.