Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.530	6.710	6.350	6.440	255,558	-0.06(-0.92%)
Apr 27, 2018	6.180	6.650	6.140	6.500	324,495	+0.30(+4.84%)
Apr 26, 2018	6.110	6.220	5.721	6.200	218,821	+0.12(+1.97%)
Apr 25, 2018	5.910	6.170	5.790	6.080	372,826	+0.15(+2.53%)
Apr 24, 2018	6.040	6.040	5.805	5.930	361,189	-0.08(-1.33%)
Apr 23, 2018	6.200	6.235	5.970	6.010	256,956	-0.24(-3.84%)
Apr 20, 2018	6.660	6.660	6.210	6.250	275,831	-0.41(-6.16%)
Apr 19, 2018	6.510	6.680	6.300	6.660	287,876	+0.21(+3.26%)
Apr 18, 2018	6.440	6.590	6.320	6.450	309,038	+0.01(+0.16%)
Apr 17, 2018	6.240	6.590	6.200	6.440	499,858	+0.19(+3.04%)
Apr 16, 2018	5.550	6.350	5.550	6.250	625,860	+0.79(+14.47%)
Apr 13, 2018	5.660	5.790	5.365	5.460	338,982	-0.21(-3.70%)
Apr 12, 2018	5.350	5.790	5.327	5.670	326,469	+0.45(+8.62%)
Apr 11, 2018	5.370	5.673	5.200	5.220	399,302	-0.20(-3.69%)
Apr 10, 2018	5.020	5.480	4.950	5.420	509,298	+0.52(+10.61%)
Apr 09, 2018	5.120	5.120	4.500	4.900	810,641	-0.20(-3.92%)
Apr 06, 2018	4.460	5.170	4.460	5.100	569,481	+0.60(+13.33%)
Apr 05, 2018	4.330	4.510	4.261	4.500	499,001	+0.18(+4.17%)
Apr 04, 2018	3.800	4.450	3.780	4.320	582,403	+0.50(+13.09%)
Apr 03, 2018	3.610	3.920	3.460	3.820	557,410	+0.25(+7.00%)
Apr 02, 2018	3.650	3.820	3.510	3.570	298,427	-0.07(-1.92%)
Mar 29, 2018		3.640	3.640	3.640	0	-0.08(-2.15%)
Mar 28, 2018	3.780	3.780	3.650	3.720	198,503	-0.07(-1.85%)
Mar 27, 2018	3.960	4.000	3.770	3.790	199,051	-0.16(-4.05%)
Mar 26, 2018	4.100	4.110	3.920	3.950	362,941	-0.12(-2.95%)
Mar 23, 2018	4.010	4.330	3.990	4.070	211,402	+0.06(+1.50%)
Mar 22, 2018	4.060	4.120	4.000	4.010	168,573	-0.09(-2.20%)
Mar 21, 2018	4.120	4.220	4.080	4.100	311,182	-0.02(-0.49%)
Mar 20, 2018	4.260	4.280	4.000	4.120	378,538	-0.13(-3.06%)
Mar 19, 2018	4.250	4.330	4.160	4.250	311,620	-0.12(-2.75%)
Mar 16, 2018	4.180	4.380	4.150	4.370	526,226	+0.20(+4.80%)
Mar 15, 2018	4.490	4.540	4.125	4.170	618,067	-0.29(-6.50%)
Mar 14, 2018	4.400	4.550	4.300	4.460	404,731	+0.12(+2.76%)
Mar 13, 2018	4.670	4.680	4.220	4.340	386,924	-0.32(-6.87%)
Mar 12, 2018	4.680	4.740	4.500	4.660	374,701	+0.02(+0.32%)
Mar 09, 2018	4.580	4.880	4.430	4.645	796,907	+0.09(+2.09%)
Mar 08, 2018	5.100	5.180	4.051	4.550	2,146,960	-2.20(-32.59%)
Mar 07, 2018	6.710	6.845	6.620	6.750	196,567	-0.03(-0.44%)
Mar 06, 2018	6.910	6.910	6.630	6.780	152,487	-0.07(-1.02%)
Mar 05, 2018	6.110	6.960	6.110	6.850	443,700	+0.69(+11.20%)
Mar 02, 2018	5.790	6.300	5.750	6.160	521,157	+0.30(+5.12%)
Mar 01, 2018	6.030	6.060	5.770	5.860	156,010	-0.16(-2.66%)
Feb 28, 2018	6.240	6.250	5.950	6.020	215,609	-0.20(-3.22%)
Feb 27, 2018	6.350	6.480	6.190	6.220	99,763	-0.12(-1.89%)
Feb 26, 2018	6.240	6.390	6.150	6.340	104,222	+0.11(+1.77%)
Feb 23, 2018	6.320	6.360	6.160	6.230	122,106	-0.04(-0.64%)
Feb 22, 2018	6.210	6.435	6.080	6.270	102,509	+0.10(+1.62%)
Feb 21, 2018	6.060	6.350	6.060	6.170	106,982	+0.14(+2.32%)
Feb 20, 2018	6.030	6.180	5.960	6.030	100,578	-0.04(-0.66%)
Feb 16, 2018		6.070	6.070	6.070	0	+0.00(+0.00%)
Feb 15, 2018	6.120	6.120	6.000	6.070	153,537	+0.00(+0.00%)
Feb 14, 2018	5.970	6.120	5.870	6.070	218,249	+0.02(+0.33%)
Feb 13, 2018	6.040	6.070	5.910	6.050	191,461	+0.01(+0.17%)
Feb 12, 2018	5.860	6.110	5.777	6.040	759,237	+0.21(+3.60%)
Feb 09, 2018	5.940	5.940	5.510	5.830	476,517	-0.02(-0.34%)
Feb 08, 2018	6.010	6.100	5.750	5.850	214,195	-0.13(-2.17%)
Feb 07, 2018	5.920	6.005	5.920	5.980	231,396	+0.07(+1.18%)
Feb 06, 2018	5.590	6.005	5.590	5.910	589,289	+0.19(+3.32%)
Feb 05, 2018	5.690	5.820	5.520	5.720	203,474	-0.04(-0.69%)
Feb 02, 2018	5.890	5.890	5.690	5.760	465,500	-0.21(-3.52%)

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.