Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.853	5.866	5.779	5.846	314,908	+0.01(+0.25%)
Jan 30, 2018	5.809	5.852	5.809	5.831	366,285	-0.02(-0.38%)
Jan 29, 2018	6.009	6.012	5.801	5.853	693,517	-0.18(-2.94%)
Jan 26, 2018	6.253	6.253	5.969	6.031	873,763	-0.23(-3.61%)
Jan 25, 2018	6.231	6.260	6.223	6.256	101,640	+0.03(+0.42%)
Jan 24, 2018	6.253	6.253	6.216	6.231	101,124	-0.01(-0.24%)
Jan 23, 2018	6.260	6.275	6.245	6.245	93,529	-0.01(-0.24%)
Jan 22, 2018	6.268	6.282	6.253	6.260	141,549	-0.01(-0.12%)
Jan 19, 2018	6.268	6.275	6.253	6.268	98,558	+0.01(+0.12%)
Jan 18, 2018	6.245	6.282	6.245	6.260	130,532	-0.01(-0.12%)
Jan 17, 2018	6.282	6.290	6.253	6.268	129,469	-0.02(-0.35%)
Jan 16, 2018	6.282	6.293	6.275	6.290	81,841	+0.01(+0.24%)
Jan 12, 2018		6.275	6.275	6.275	0	-0.03(-0.47%)
Jan 11, 2018	6.297	6.312	6.287	6.305	103,519	+0.00(+0.02%)
Jan 10, 2018	6.267	6.303	6.259	6.303	141,272	+0.01(+0.12%)
Jan 09, 2018	6.289	6.296	6.274	6.296	113,992	-0.01(-0.12%)
Jan 08, 2018	6.281	6.311	6.277	6.303	73,079	+0.02(+0.39%)
Jan 05, 2018	6.296	6.303	6.274	6.279	94,058	-0.00(-0.04%)
Jan 04, 2018	6.267	6.303	6.259	6.281	172,476	+0.02(+0.35%)
Jan 03, 2018	6.259	6.281	6.252	6.259	148,313	+0.00(+0.00%)
Jan 02, 2018	6.252	6.274	6.215	6.259	190,487	-0.04(-0.58%)
Dec 29, 2017		6.296	6.296	6.296	0	+0.07(+1.18%)
Dec 28, 2017	6.193	6.222	6.178	6.222	139,413	+0.02(+0.36%)
Dec 27, 2017	6.193	6.208	6.186	6.200	171,063	-0.01(-0.12%)
Dec 26, 2017	6.208	6.215	6.186	6.208	196,959	+0.00(+0.00%)
Dec 22, 2017	6.178	6.208	6.163	6.208	163,840	+0.04(+0.72%)
Dec 21, 2017	6.156	6.186	6.149	6.163	115,455	+0.00(+0.00%)
Dec 20, 2017	6.163	6.186	6.152	6.163	157,155	-0.03(-0.48%)
Dec 19, 2017	6.193	6.200	6.156	6.193	223,049	-0.01(-0.12%)
Dec 18, 2017	6.178	6.208	6.164	6.200	256,588	+0.01(+0.12%)
Dec 15, 2017	6.208	6.215	6.193	6.193	115,519	-0.03(-0.47%)
Dec 14, 2017	6.186	6.222	6.186	6.222	186,377	+0.04(+0.60%)
Dec 13, 2017	6.215	6.222	6.186	6.186	99,515	-0.04(-0.57%)
Dec 12, 2017	6.199	6.221	6.192	6.221	113,649	+0.01(+0.24%)
Dec 11, 2017	6.199	6.221	6.191	6.207	174,391	+0.01(+0.24%)
Dec 08, 2017	6.214	6.215	6.192	6.192	129,876	-0.04(-0.71%)
Dec 07, 2017	6.207	6.236	6.187	6.236	162,244	+0.05(+0.83%)
Dec 06, 2017	6.170	6.221	6.170	6.185	214,765	+0.02(+0.36%)
Dec 05, 2017	6.148	6.177	6.133	6.163	209,301	+0.00(+0.00%)
Dec 04, 2017	6.141	6.170	6.133	6.163	149,279	+0.01(+0.24%)
Dec 01, 2017	6.185	6.185	6.141	6.148	132,091	-0.01(-0.12%)
Nov 30, 2017	6.170	6.192	6.133	6.155	151,589	-0.02(-0.36%)
Nov 29, 2017	6.177	6.177	6.148	6.177	104,747	-0.01(-0.12%)
Nov 28, 2017	6.192	6.199	6.185	6.185	105,695	-0.01(-0.12%)
Nov 27, 2017	6.199	6.214	6.185	6.192	138,449	-0.01(-0.24%)
Nov 24, 2017	6.221	6.221	6.185	6.207	58,882	+0.00(+0.00%)
Nov 22, 2017	6.199	6.214	6.185	6.207	139,457	+0.01(+0.12%)
Nov 21, 2017	6.170	6.221	6.148	6.199	167,695	+0.02(+0.36%)
Nov 20, 2017	6.177	6.207	6.170	6.177	113,642	+0.00(+0.00%)
Nov 17, 2017	6.185	6.221	6.177	6.177	70,901	-0.01(-0.24%)
Nov 16, 2017	6.199	6.221	6.192	6.192	80,034	-0.04(-0.59%)
Nov 15, 2017	6.199	6.236	6.177	6.229	158,186	+0.03(+0.47%)
Nov 14, 2017	6.141	6.207	6.141	6.199	139,465	+0.04(+0.71%)
Nov 13, 2017	6.163	6.163	6.141	6.155	72,181	+0.01(+0.14%)
Nov 10, 2017	6.103	6.154	6.089	6.147	110,855	+0.01(+0.12%)
Nov 09, 2017	6.132	6.140	6.089	6.140	179,606	+0.01(+0.24%)
Nov 08, 2017	6.132	6.154	6.118	6.125	138,977	-0.02(-0.36%)
Nov 07, 2017	6.110	6.147	6.096	6.147	169,085	+0.03(+0.48%)
Nov 06, 2017	6.118	6.125	6.096	6.118	175,661	-0.02(-0.36%)
Nov 03, 2017	6.125	6.140	6.103	6.140	198,900	+0.00(+0.00%)
Nov 02, 2017	6.147	6.147	6.125	6.140	121,523	+0.01(+0.24%)

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.