Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.757	6.769	6.717	6.722	280,270	-0.01(-0.09%)
Apr 27, 2018	6.722	6.734	6.693	6.728	277,158	+0.01(+0.09%)
Apr 26, 2018	6.676	6.722	6.664	6.722	416,972	+0.09(+1.40%)
Apr 25, 2018	6.659	6.659	6.607	6.630	613,301	-0.05(-0.78%)
Apr 24, 2018	6.734	6.745	6.647	6.682	566,592	-0.04(-0.60%)
Apr 23, 2018	6.745	6.745	6.705	6.722	647,606	-0.02(-0.34%)
Apr 20, 2018	6.792	6.796	6.745	6.745	323,958	-0.04(-0.59%)
Apr 19, 2018	6.785	6.808	6.751	6.785	631,202	-0.03(-0.42%)
Apr 18, 2018	6.820	6.853	6.803	6.814	401,038	-0.01(-0.08%)
Apr 17, 2018	6.843	6.849	6.808	6.820	262,490	+0.03(+0.51%)
Apr 16, 2018	6.734	6.814	6.734	6.785	352,196	+0.06(+0.94%)
Apr 13, 2018	6.797	6.797	6.694	6.722	365,084	-0.01(-0.17%)
Apr 12, 2018	6.762	6.791	6.734	6.734	272,149	-0.02(-0.26%)
Apr 11, 2018	6.716	6.791	6.716	6.751	228,465	+0.01(+0.17%)
Apr 10, 2018	6.699	6.762	6.693	6.739	344,505	+0.07(+1.03%)
Apr 09, 2018	6.659	6.711	6.636	6.671	467,699	+0.05(+0.78%)
Apr 06, 2018	6.705	6.734	6.561	6.619	662,245	-0.10(-1.54%)
Apr 05, 2018	6.648	6.722	6.648	6.722	353,416	+0.07(+1.12%)
Apr 04, 2018	6.515	6.653	6.515	6.648	401,125	+0.06(+0.87%)
Apr 03, 2018	6.556	6.590	6.527	6.590	473,782	+0.07(+1.06%)
Apr 02, 2018	6.619	6.630	6.504	6.521	573,592	-0.11(-1.73%)
Mar 29, 2018		6.636	6.636	6.636	0	+0.07(+1.14%)
Mar 28, 2018	6.579	6.613	6.544	6.561	563,096	-0.04(-0.61%)
Mar 27, 2018	6.659	6.711	6.584	6.602	518,218	-0.01(-0.17%)
Mar 26, 2018	6.561	6.630	6.554	6.613	595,967	+0.09(+1.32%)
Mar 23, 2018	6.665	6.688	6.521	6.527	679,145	-0.16(-2.41%)
Mar 22, 2018	6.745	6.757	6.671	6.688	544,292	-0.10(-1.44%)
Mar 21, 2018	6.820	6.826	6.771	6.785	409,155	-0.02(-0.24%)
Mar 20, 2018	6.768	6.819	6.756	6.802	409,831	+0.03(+0.51%)
Mar 19, 2018	6.796	6.796	6.711	6.768	332,442	-0.02(-0.34%)
Mar 16, 2018	6.825	6.831	6.785	6.791	323,051	-0.03(-0.50%)
Mar 15, 2018	6.768	6.848	6.768	6.825	416,659	+0.05(+0.76%)
Mar 14, 2018	6.848	6.848	6.762	6.774	456,014	-0.04(-0.59%)
Mar 13, 2018	6.859	6.888	6.791	6.814	348,793	-0.05(-0.67%)
Mar 12, 2018	6.848	6.871	6.842	6.859	348,137	+0.01(+0.17%)
Mar 09, 2018	6.836	6.877	6.814	6.848	500,380	+0.02(+0.33%)
Mar 08, 2018	6.756	6.825	6.751	6.825	378,267	+0.09(+1.27%)
Mar 07, 2018		6.751		6.739	610,559	-0.01(-0.08%)
Mar 06, 2018	6.734	6.751	6.717	6.745	308,603	+0.04(+0.60%)
Mar 05, 2018	6.642	6.722	6.621	6.705	361,794	+0.05(+0.68%)
Mar 02, 2018	6.574	6.671	6.557	6.660	524,581	+0.02(+0.34%)
Mar 01, 2018	6.705	6.717	6.603	6.637	535,883	-0.07(-1.02%)
Feb 28, 2018	6.711	6.762	6.702	6.705	467,560	-0.01(-0.08%)
Feb 27, 2018	6.768	6.785	6.705	6.711	382,837	-0.07(-1.09%)
Feb 26, 2018	6.785	6.797	6.765	6.785	641,417	+0.01(+0.17%)
Feb 23, 2018	6.705	6.774	6.705	6.774	283,681	+0.08(+1.19%)
Feb 22, 2018	6.728	6.745	6.666	6.694	484,732	-0.01(-0.09%)
Feb 21, 2018	6.705	6.762	6.694	6.699	407,362	-0.01(-0.09%)
Feb 20, 2018	6.785	6.796	6.699	6.705	377,413	-0.06(-0.92%)
Feb 16, 2018		6.767	6.767	6.767	0	+0.01(+0.17%)
Feb 15, 2018	6.756	6.784	6.736	6.756	593,631	+0.04(+0.59%)
Feb 14, 2018	6.615	6.733	6.592	6.716	1,001,683	+0.07(+1.02%)
Feb 13, 2018	6.575	6.665	6.547	6.649	525,046	+0.06(+0.94%)
Feb 12, 2018	6.524	6.626	6.518	6.586	767,383	+0.11(+1.75%)
Feb 09, 2018	6.501	6.535	6.320	6.473	1,190,777	+0.01(+0.18%)
Feb 08, 2018	6.716	6.716	6.462	6.462	1,351,509	-0.26(-3.87%)
Feb 07, 2018	6.677	6.785	6.665	6.722	668,735	+0.04(+0.59%)
Feb 06, 2018	6.371	6.705	6.309	6.682	1,725,637	+0.20(+3.14%)
Feb 05, 2018	6.762	6.773	6.309	6.479	2,319,666	-0.31(-4.58%)
Feb 02, 2018	6.914	6.920	6.784	6.790	673,769	-0.15(-2.12%)

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.