Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.410	5.450	5.400	5.410	217,102	+0.02(+0.37%)
May 30, 2018	5.390	5.390	5.310	5.390	206,029	+0.02(+0.37%)
May 29, 2018	5.480	5.480	5.335	5.370	282,548	-0.09(-1.65%)
May 28, 2018	5.340	5.470	5.340	5.460	159,244	+0.12(+2.25%)
May 25, 2018	5.330	5.360	5.300	5.340	282,214	+0.01(+0.19%)
May 24, 2018	5.330	5.380	5.320	5.330	144,193	-0.03(-0.56%)
May 23, 2018	5.320	5.360	5.310	5.360	153,332	+0.05(+0.94%)
May 22, 2018	5.370	5.400	5.300	5.310	144,776	-0.03(-0.56%)
May 18, 2018		5.340	5.340	5.340	0	-0.04(-0.74%)
May 17, 2018	5.300	5.390	5.290	5.380	198,926	+0.08(+1.51%)
May 16, 2018	5.330	5.330	5.260	5.300	274,141	-0.01(-0.19%)
May 15, 2018	5.370	5.400	5.300	5.310	346,747	-0.05(-0.93%)
May 14, 2018	5.450	5.450	5.350	5.360	159,055	-0.05(-0.92%)
May 11, 2018	5.370	5.480	5.360	5.410	229,785	+0.07(+1.31%)
May 10, 2018	5.310	5.340	5.290	5.340	157,744	+0.05(+0.95%)
May 09, 2018	5.320	5.390	5.270	5.290	300,164	+0.01(+0.19%)
May 08, 2018	5.350	5.380	5.270	5.280	240,475	-0.05(-0.94%)
May 07, 2018	5.450	5.450	5.330	5.330	578,299	-0.09(-1.66%)
May 04, 2018	5.300	5.470	5.180	5.420	756,519	+0.14(+2.65%)
May 03, 2018	5.560	5.560	5.250	5.280	867,853	-0.25(-4.52%)
May 02, 2018	5.890	5.890	5.290	5.530	1,800,936	-0.59(-9.64%)
May 01, 2018	6.040	6.140	6.030	6.120	157,654	+0.12(+2.00%)
Apr 30, 2018	6.070	6.080	6.000	6.000	171,875	-0.07(-1.15%)
Apr 27, 2018	6.090	6.100	6.070	6.070	46,071	-0.01(-0.16%)
Apr 26, 2018	6.080	6.100	6.060	6.080	148,925	+0.00(+0.00%)
Apr 25, 2018	6.020	6.080	6.010	6.080	100,621	+0.06(+1.00%)
Apr 24, 2018	6.080	6.080	6.020	6.020	110,270	-0.06(-0.99%)
Apr 23, 2018	6.090	6.090	6.050	6.080	200,824	-0.01(-0.16%)
Apr 20, 2018	6.080	6.110	6.060	6.090	110,731	+0.01(+0.16%)
Apr 19, 2018	6.100	6.100	6.050	6.080	161,250	-0.03(-0.49%)
Apr 18, 2018	6.120	6.130	6.090	6.110	126,575	+0.01(+0.16%)
Apr 17, 2018	6.110	6.120	6.080	6.100	124,125	-0.03(-0.49%)
Apr 16, 2018	6.110	6.130	6.100	6.130	57,952	+0.01(+0.16%)
Apr 13, 2018	6.150	6.150	6.100	6.120	87,922	-0.04(-0.65%)
Apr 12, 2018	6.170	6.180	6.120	6.160	60,738	-0.01(-0.16%)
Apr 11, 2018	6.160	6.190	6.150	6.170	78,574	+0.02(+0.33%)
Apr 10, 2018	6.200	6.220	6.130	6.150	91,051	-0.04(-0.65%)
Apr 09, 2018	6.160	6.210	6.155	6.190	81,186	+0.05(+0.81%)
Apr 06, 2018	6.100	6.150	6.100	6.140	49,634	+0.03(+0.49%)
Apr 05, 2018	6.090	6.140	6.090	6.110	105,518	+0.03(+0.49%)
Apr 04, 2018	6.180	6.180	6.070	6.080	181,044	-0.10(-1.62%)
Apr 03, 2018	6.170	6.180	6.140	6.180	54,673	+0.02(+0.32%)
Apr 02, 2018	6.180	6.190	6.150	6.160	131,524	-0.04(-0.65%)
Mar 29, 2018		6.200	6.200	6.200	0	+0.01(+0.16%)
Mar 28, 2018	6.220	6.220	6.140	6.190	207,660	-0.10(-1.59%)
Mar 27, 2018	6.300	6.300	6.270	6.290	188,909	-0.01(-0.16%)
Mar 26, 2018	6.300	6.310	6.260	6.300	213,170	+0.05(+0.80%)
Mar 23, 2018	6.250	6.280	6.230	6.250	102,006	+0.00(+0.00%)
Mar 22, 2018	6.260	6.290	6.240	6.250	127,739	-0.02(-0.32%)
Mar 21, 2018	6.260	6.290	6.220	6.270	184,403	+0.00(+0.00%)
Mar 20, 2018	6.240	6.280	6.220	6.270	101,010	+0.03(+0.48%)
Mar 19, 2018	6.220	6.250	6.200	6.240	56,240	+0.01(+0.16%)
Mar 16, 2018	6.200	6.240	6.200	6.230	82,699	+0.02(+0.32%)
Mar 15, 2018	6.220	6.260	6.200	6.210	74,961	-0.01(-0.16%)
Mar 14, 2018	6.230	6.250	6.180	6.220	67,022	+0.02(+0.32%)
Mar 13, 2018	6.240	6.280	6.200	6.200	82,096	-0.04(-0.64%)
Mar 12, 2018	6.250	6.250	6.220	6.240	48,090	+0.00(+0.00%)
Mar 09, 2018	6.200	6.250	6.180	6.240	88,639	+0.05(+0.81%)
Mar 08, 2018	6.180	6.190	6.160	6.190	35,425	+0.03(+0.49%)
Mar 07, 2018	6.160	6.180	6.130	6.160	133,026	-0.02(-0.32%)
Mar 06, 2018	6.120	6.230	6.120	6.180	95,421	+0.05(+0.82%)
Mar 05, 2018	6.130	6.170	6.120	6.130	74,921	-0.01(-0.16%)
Mar 02, 2018	6.150	6.170	6.120	6.140	171,304	-0.01(-0.16%)

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.