Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.590	6.600	6.435	6.470	777,357	-0.07(-1.07%)
Jan 30, 2018	6.400	6.550	6.380	6.540	1,098,280	+0.06(+0.93%)
Jan 29, 2018	6.550	6.600	6.460	6.480	943,540	-0.07(-1.07%)
Jan 26, 2018	6.650	6.670	6.480	6.550	1,128,118	-0.02(-0.30%)
Jan 25, 2018	6.720	6.810	6.530	6.570	1,158,225	-0.11(-1.65%)
Jan 24, 2018	6.810	6.810	6.540	6.680	1,471,298	-0.13(-1.91%)
Jan 23, 2018	6.760	6.850	6.640	6.810	1,158,829	+0.09(+1.34%)
Jan 22, 2018	6.720	6.790	6.560	6.720	1,291,106	-0.03(-0.44%)
Jan 19, 2018	6.810	6.920	6.690	6.750	1,399,052	-0.04(-0.59%)
Jan 18, 2018	6.990	6.990	6.740	6.790	1,190,473	-0.19(-2.72%)
Jan 17, 2018	6.980	7.070	6.890	6.980	868,873	+0.04(+0.58%)
Jan 16, 2018	7.100	7.200	6.835	6.940	985,465	-0.14(-1.98%)
Jan 12, 2018		7.080	7.080	7.080	0	+0.00(+0.00%)
Jan 11, 2018	6.780	7.100	6.780	7.080	1,863,232	+0.34(+5.04%)
Jan 10, 2018				6.740	1,098,979	-0.13(-1.89%)
Jan 09, 2018	7.160	7.190	6.860	6.870	1,223,678	-0.27(-3.78%)
Jan 08, 2018	7.050	7.145	6.880	7.140	1,027,323	+0.06(+0.85%)
Jan 05, 2018	7.020	7.180	6.920	7.080	1,321,694	+0.13(+1.87%)
Jan 04, 2018	6.980	7.058	6.840	6.950	1,072,049	+0.02(+0.29%)
Jan 03, 2018	6.700	7.080	6.630	6.930	1,812,813	+0.26(+3.90%)
Jan 02, 2018	6.370	6.700	6.310	6.670	1,660,672	+0.34(+5.37%)
Dec 29, 2017		6.330	6.330	6.330	0	-0.45(-6.64%)
Dec 28, 2017	6.810	6.890	6.700	6.780	921,430	-0.06(-0.88%)
Dec 27, 2017	6.880	7.030	6.820	6.840	830,999	-0.02(-0.29%)
Dec 26, 2017	6.880	6.950	6.780	6.860	665,840	-0.04(-0.58%)
Dec 22, 2017	6.930	6.985	6.810	6.900	659,380	-0.06(-0.86%)
Dec 21, 2017	6.800	7.010	6.790	6.960	1,196,091	+0.18(+2.65%)
Dec 20, 2017	6.770	6.840	6.710	6.780	864,801	+0.04(+0.59%)
Dec 19, 2017	6.700	6.860	6.670	6.740	1,546,284	+0.02(+0.30%)
Dec 18, 2017	6.740	6.830	6.640	6.720	1,465,485	+0.00(+0.00%)
Dec 15, 2017	6.790	6.910	6.700	6.720	3,012,573	-0.03(-0.44%)
Dec 14, 2017	6.910	6.950	6.720	6.750	1,357,965	-0.17(-2.46%)
Dec 13, 2017	6.690	6.990	6.690	6.920	1,699,879	+0.24(+3.59%)
Dec 12, 2017	6.900	6.900	6.660	6.680	1,364,960	-0.22(-3.19%)
Dec 11, 2017	6.640	6.930	6.610	6.900	2,809,185	+0.24(+3.60%)
Dec 08, 2017	6.710	6.940	6.620	6.660	1,405,181	-0.02(-0.30%)
Dec 07, 2017	6.720	6.750	6.580	6.680	1,130,457	-0.02(-0.30%)
Dec 06, 2017	6.710	6.780	6.630	6.700	1,104,887	-0.06(-0.89%)
Dec 05, 2017	6.770	6.920	6.695	6.760	1,380,032	-0.01(-0.15%)
Dec 04, 2017	7.050	7.050	6.770	6.770	1,497,824	-0.28(-3.97%)
Dec 01, 2017	7.230	7.260	7.020	7.050	1,208,402	-0.19(-2.62%)
Nov 30, 2017	7.280	7.360	7.205	7.240	875,868	-0.01(-0.14%)
Nov 29, 2017	7.160	7.340	7.060	7.250	1,203,696	-0.05(-0.68%)
Nov 28, 2017	7.270	7.340	7.140	7.300	1,082,697	+0.02(+0.27%)
Nov 27, 2017	7.340	7.390	7.180	7.280	699,418	-0.08(-1.09%)
Nov 24, 2017	7.370	7.455	7.290	7.360	497,092	+0.04(+0.55%)
Nov 22, 2017	7.180	7.370	7.170	7.320	1,160,143	+0.15(+2.09%)
Nov 21, 2017	7.110	7.250	7.040	7.170	1,373,620	+0.10(+1.41%)
Nov 20, 2017	7.050	7.165	7.030	7.070	1,284,790	+0.03(+0.43%)
Nov 17, 2017	7.030	7.130	6.940	7.040	1,481,702	-0.02(-0.28%)
Nov 16, 2017	6.920	7.180	6.920	7.060	2,968,293	+0.17(+2.47%)
Nov 15, 2017	6.490	7.030	6.490	6.890	5,392,076	+0.31(+4.71%)
Nov 14, 2017	6.860	6.890	6.510	6.580	2,269,425	-0.27(-3.94%)
Nov 13, 2017	6.310	6.890	6.270	6.850	5,637,028	+0.49(+7.79%)
Nov 10, 2017	6.330	6.510	6.285	6.355	4,042,791	-0.01(-0.16%)
Nov 09, 2017	7.390	7.390	6.335	6.365	11,611,058	-2.35(-26.92%)
Nov 08, 2017	8.210	8.710	8.150	8.710	3,250,648	+0.60(+7.40%)
Nov 07, 2017	8.190	8.280	8.010	8.110	1,409,637	-0.17(-2.05%)
Nov 06, 2017	7.960	8.340	7.930	8.280	1,224,143	+0.34(+4.28%)
Nov 03, 2017	7.850	8.040	7.765	7.940	1,438,492	+0.12(+1.53%)
Nov 02, 2017	8.340	8.340	7.770	7.820	2,165,855	-0.58(-6.90%)

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.