Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.510	6.550	6.340	6.520	588,928	+0.06(+0.93%)
May 30, 2018	6.690	6.700	6.330	6.460	649,501	-0.16(-2.42%)
May 29, 2018	6.820	6.914	6.490	6.620	863,521	-0.22(-3.22%)
May 25, 2018		6.840	6.840	6.840	0	+0.26(+3.95%)
May 24, 2018	6.670	6.880	6.570	6.580	573,763	-0.12(-1.79%)
May 23, 2018	6.640	6.830	6.560	6.700	539,774	-0.01(-0.15%)
May 22, 2018	6.640	6.820	6.600	6.710	881,167	+0.18(+2.76%)
May 21, 2018	6.600	6.790	6.350	6.530	2,002,645	+0.03(+0.46%)
May 18, 2018	6.450	6.580	6.330	6.500	516,841	+0.04(+0.62%)
May 17, 2018	6.450	6.660	6.341	6.460	841,615	+0.00(+0.00%)
May 16, 2018	6.250	6.465	6.210	6.460	1,501,479	+0.23(+3.69%)
May 15, 2018	6.010	6.250	5.980	6.230	782,858	+0.14(+2.30%)
May 14, 2018	6.250	6.310	5.950	6.090	1,345,713	+0.27(+4.64%)
May 11, 2018	5.820	5.870	5.650	5.820	780,098	+0.00(+0.00%)
May 10, 2018	5.740	5.820	5.640	5.820	835,148	+0.07(+1.22%)
May 09, 2018	5.110	5.910	5.000	5.750	1,221,134	-0.34(-5.58%)
May 08, 2018	5.970	6.180	5.920	6.090	1,458,668	+0.14(+2.35%)
May 07, 2018	5.800	6.080	5.800	5.950	803,220	+0.16(+2.76%)
May 04, 2018	5.650	5.940	5.510	5.790	1,187,895	+0.15(+2.66%)
May 03, 2018	5.640	5.655	5.270	5.640	845,819	-0.03(-0.53%)
May 02, 2018	5.770	5.770	5.510	5.670	1,313,451	+0.22(+4.04%)
May 01, 2018	5.170	5.450	5.090	5.450	1,377,622	+0.31(+6.03%)
Apr 30, 2018	5.320	5.390	5.020	5.140	1,316,742	-0.18(-3.38%)
Apr 27, 2018	5.600	5.800	5.300	5.320	1,450,822	-0.25(-4.49%)
Apr 26, 2018	5.690	5.730	5.430	5.570	1,283,969	-0.12(-2.11%)
Apr 25, 2018	6.160	6.209	5.435	5.690	2,658,347	-0.41(-6.72%)
Apr 24, 2018	5.990	6.130	5.910	6.100	959,850	+0.17(+2.87%)
Apr 23, 2018	6.070	6.140	5.840	5.930	705,876	-0.12(-1.98%)
Apr 20, 2018	6.070	6.250	5.960	6.050	1,618,605	-0.02(-0.33%)
Apr 19, 2018	6.360	6.480	6.060	6.070	1,251,521	-0.36(-5.60%)
Apr 18, 2018	6.870	6.870	6.420	6.430	909,044	-0.43(-6.27%)
Apr 17, 2018	6.580	7.065	6.270	6.860	2,234,565	+0.34(+5.21%)
Apr 16, 2018	6.410	6.930	6.230	6.520	2,411,421	-0.27(-3.98%)
Apr 13, 2018	6.890	6.920	6.710	6.790	585,068	-0.05(-0.73%)
Apr 12, 2018	6.890	6.890	6.651	6.840	457,399	-0.01(-0.15%)
Apr 11, 2018	6.660	7.000	6.650	6.850	792,274	+0.19(+2.85%)
Apr 10, 2018	6.380	6.690	6.370	6.660	738,967	+0.39(+6.22%)
Apr 09, 2018	6.320	6.550	6.200	6.270	547,428	+0.02(+0.32%)
Apr 06, 2018	6.310	6.595	6.110	6.250	770,080	-0.12(-1.88%)
Apr 05, 2018	6.510	6.630	6.270	6.370	647,800	-0.08(-1.24%)
Apr 04, 2018	6.090	6.510	6.070	6.450	985,574	+0.22(+3.53%)
Apr 03, 2018	6.610	6.675	6.140	6.230	1,104,938	-0.33(-5.03%)
Apr 02, 2018	6.800	6.970	6.550	6.560	1,201,883	-0.29(-4.23%)
Mar 29, 2018		6.850	6.850	6.850	0	+0.84(+13.98%)
Mar 28, 2018	6.120	6.215	5.980	6.010	799,381	-0.17(-2.75%)
Mar 27, 2018	6.330	6.560	6.130	6.180	1,343,865	-0.04(-0.64%)
Mar 26, 2018	6.270	6.318	6.010	6.220	872,819	+0.12(+1.97%)
Mar 23, 2018	6.460	6.510	6.090	6.100	1,638,950	-0.41(-6.30%)
Mar 22, 2018	6.620	6.725	6.390	6.510	1,193,313	-0.17(-2.54%)
Mar 21, 2018	6.800	6.900	6.660	6.680	631,730	-0.13(-1.91%)
Mar 20, 2018	6.900	6.930	6.680	6.810	479,165	-0.14(-2.01%)
Mar 19, 2018	7.110	7.130	6.790	6.950	996,633	-0.18(-2.52%)
Mar 16, 2018	7.030	7.150	6.970	7.130	759,985	+0.09(+1.28%)
Mar 15, 2018	6.930	7.280	6.820	7.040	851,814	+0.14(+2.03%)
Mar 14, 2018	7.120	7.150	6.805	6.900	1,105,183	-0.21(-2.95%)
Mar 13, 2018	7.730	7.760	7.030	7.110	1,350,966	-0.60(-7.78%)
Mar 12, 2018	7.660	8.150	7.200	7.710	4,063,903	+0.54(+7.53%)
Mar 09, 2018	6.900	7.220	6.840	7.170	1,339,275	+0.33(+4.82%)
Mar 08, 2018	6.990	7.140	6.770	6.840	778,264	-0.14(-2.01%)
Mar 07, 2018				6.980	1,255,629	+0.26(+3.87%)
Mar 06, 2018	6.400	6.825	6.400	6.720	942,048	+0.37(+5.83%)
Mar 05, 2018	6.330	6.450	6.310	6.350	573,115	+0.01(+0.16%)
Mar 02, 2018	6.080	6.400	5.960	6.340	1,560,010	+0.22(+3.59%)

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.