Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.036	6.058	6.021	6.036	33,732	+0.01(+0.25%)
Apr 27, 2018	6.036	6.043	6.021	6.021	66,452	-0.01(-0.12%)
Apr 26, 2018	5.991	6.036	5.962	6.029	126,714	+0.02(+0.37%)
Apr 25, 2018	6.036	6.036	6.006	6.006	110,757	-0.02(-0.37%)
Apr 24, 2018	6.036	6.043	6.029	6.029	66,831	-0.01(-0.12%)
Apr 23, 2018	6.073	6.073	6.029	6.036	51,022	+0.01(+0.12%)
Apr 20, 2018	6.036	6.043	6.029	6.029	49,379	-0.01(-0.12%)
Apr 19, 2018	6.036	6.044	6.029	6.036	48,953	-0.03(-0.49%)
Apr 18, 2018	6.051	6.066	6.036	6.066	38,563	+0.00(+0.00%)
Apr 17, 2018	6.021	6.066	6.021	6.066	87,960	+0.03(+0.49%)
Apr 16, 2018	6.029	6.051	6.025	6.036	81,306	-0.01(-0.12%)
Apr 13, 2018	6.103	6.103	6.029	6.043	98,023	-0.04(-0.61%)
Apr 12, 2018	6.095	6.110	6.051	6.081	131,041	-0.02(-0.37%)
Apr 11, 2018	6.066	6.110	6.066	6.103	53,532	+0.04(+0.68%)
Apr 10, 2018	6.084	6.129	6.062	6.062	120,153	-0.05(-0.85%)
Apr 09, 2018	6.114	6.129	6.084	6.114	104,907	+0.00(+0.00%)
Apr 06, 2018	6.114	6.129	6.106	6.114	37,073	+0.01(+0.24%)
Apr 05, 2018	6.077	6.106	6.071	6.099	114,636	+0.02(+0.37%)
Apr 04, 2018	6.084	6.106	6.069	6.077	65,781	-0.01(-0.12%)
Apr 03, 2018	6.129	6.129	6.069	6.084	97,106	-0.01(-0.12%)
Apr 02, 2018	6.173	6.173	6.087	6.092	91,765	-0.01(-0.12%)
Mar 29, 2018		6.099	6.099	6.099	0	+0.05(+0.86%)
Mar 28, 2018	6.025	6.047	6.003	6.047	50,855	+0.03(+0.49%)
Mar 27, 2018	6.018	6.029	6.003	6.018	80,947	-0.01(-0.12%)
Mar 26, 2018	5.988	6.025	5.970	6.025	57,122	+0.04(+0.62%)
Mar 23, 2018	5.966	6.010	5.958	5.988	67,843	+0.02(+0.37%)
Mar 22, 2018	6.003	6.018	5.958	5.966	160,819	+0.01(+0.12%)
Mar 21, 2018	6.010	6.010	5.958	5.958	147,659	-0.04(-0.62%)
Mar 20, 2018	6.018	6.025	5.995	5.995	121,693	-0.03(-0.49%)
Mar 19, 2018	6.018	6.040	6.018	6.025	74,563	-0.02(-0.37%)
Mar 16, 2018	6.047	6.055	6.032	6.047	61,916	+0.01(+0.09%)
Mar 15, 2018	6.055	6.062	6.032	6.042	107,434	-0.01(-0.09%)
Mar 14, 2018	6.069	6.099	6.047	6.047	41,916	+0.00(+0.00%)
Mar 13, 2018	6.055	6.073	6.040	6.047	130,225	+0.01(+0.25%)
Mar 12, 2018	6.047	6.092	6.025	6.032	134,398	-0.03(-0.49%)
Mar 09, 2018	6.092	6.099	6.062	6.062	113,832	-0.04(-0.67%)
Mar 08, 2018	6.103	6.117	6.096	6.103	93,804	-0.02(-0.36%)
Mar 07, 2018			6.096	6.125	42,358	+0.00(+0.06%)
Mar 06, 2018	6.125	6.136	6.102	6.121	86,550	+0.03(+0.55%)
Mar 05, 2018	6.036	6.103	6.036	6.088	144,409	+0.00(+0.00%)
Mar 02, 2018	6.066	6.110	6.066	6.088	75,849	+0.01(+0.12%)
Mar 01, 2018	6.058	6.140	6.058	6.081	120,652	+0.01(+0.12%)
Feb 28, 2018	6.058	6.103	6.058	6.073	68,110	-0.01(-0.24%)
Feb 27, 2018	6.132	6.132	6.073	6.088	64,353	-0.01(-0.13%)
Feb 26, 2018	6.088	6.110	6.081	6.096	68,070	+0.01(+0.13%)
Feb 23, 2018	6.022	6.088	6.022	6.088	82,769	+0.10(+1.73%)
Feb 22, 2018	5.985	6.029	5.985	5.985	86,072	-0.04(-0.61%)
Feb 21, 2018	6.058	6.066	6.014	6.022	73,450	+0.00(+0.00%)
Feb 20, 2018	6.051	6.103	6.007	6.022	189,957	-0.07(-1.09%)
Feb 16, 2018		6.088	6.088	6.088	0	+0.00(+0.00%)
Feb 15, 2018	6.110	6.140	6.066	6.088	99,447	-0.04(-0.60%)
Feb 14, 2018	6.081	6.140	6.073	6.125	118,442	+0.04(+0.73%)
Feb 13, 2018	6.058	6.091	6.058	6.081	146,698	+0.00(+0.00%)
Feb 12, 2018	6.036	6.081	6.036	6.081	111,387	-0.01(-0.12%)
Feb 09, 2018	6.088	6.111	6.051	6.088	152,201	+0.02(+0.30%)
Feb 08, 2018	6.062	6.092	6.062	6.070	91,944	-0.01(-0.24%)
Feb 07, 2018	6.077	6.158	6.077	6.084	181,464	+0.01(+0.24%)
Feb 06, 2018	5.915	6.092	5.915	6.070	155,517	+0.04(+0.61%)
Feb 05, 2018	6.099	6.110	6.003	6.033	240,554	-0.06(-0.96%)
Feb 02, 2018	6.172	6.202	6.077	6.092	282,724	-0.04(-0.72%)

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.