Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.888	6.989	6.840	6.917	130,402	+0.03(+0.49%)
May 30, 2018	6.878	6.980	6.869	6.883	137,963	+0.01(+0.14%)
May 29, 2018	6.816	6.912	6.816	6.873	116,811	+0.01(+0.21%)
May 25, 2018		6.859	6.859	6.859	0	-0.07(-1.05%)
May 24, 2018	6.883	6.946	6.806	6.931	437,081	+0.05(+0.77%)
May 23, 2018	6.816	6.883	6.762	6.878	78,782	+0.07(+0.99%)
May 22, 2018	6.830	6.883	6.753	6.811	86,572	-0.02(-0.28%)
May 21, 2018	6.787	6.830	6.716	6.830	100,087	+0.08(+1.22%)
May 18, 2018	6.772	6.791	6.738	6.748	100,385	-0.02(-0.36%)
May 17, 2018	6.671	6.806	6.622	6.772	101,416	+0.10(+1.52%)
May 16, 2018	6.762	6.762	6.642	6.671	316,081	-0.09(-1.29%)
May 15, 2018	6.724	6.762	6.666	6.758	63,781	+0.04(+0.65%)
May 14, 2018	6.714	6.724	6.620	6.714	100,315	+0.02(+0.29%)
May 11, 2018	6.569	6.709	6.569	6.695	109,376	+0.13(+1.91%)
May 10, 2018	6.588	6.651	6.556	6.569	150,507	+0.03(+0.52%)
May 09, 2018	6.516	6.671	6.516	6.535	106,294	+0.02(+0.30%)
May 08, 2018	6.386	6.535	6.386	6.516	102,977	+0.18(+2.90%)
May 07, 2018	6.318	6.415	6.292	6.332	53,481	-0.01(-0.15%)
May 04, 2018	6.246	6.355	6.144	6.342	435,493	+0.08(+1.23%)
May 03, 2018	6.395	6.395	6.192	6.265	109,650	+0.12(+1.97%)
May 02, 2018	6.192	6.212	6.128	6.144	44,330	-0.06(-0.93%)
May 01, 2018	6.241	6.243	6.165	6.202	38,397	-0.02(-0.39%)
Apr 30, 2018	6.255	6.255	6.212	6.226	34,194	-0.03(-0.46%)
Apr 27, 2018	6.241	6.255	6.202	6.255	16,839	+0.03(+0.47%)
Apr 26, 2018	6.260	6.260	6.207	6.226	50,179	-0.03(-0.54%)
Apr 25, 2018	6.279	6.284	6.255	6.260	35,515	-0.01(-0.23%)
Apr 24, 2018	6.260	6.318	6.260	6.275	73,989	+0.01(+0.23%)
Apr 23, 2018	6.284	6.303	6.253	6.260	30,114	-0.01(-0.15%)
Apr 20, 2018	6.299	6.303	6.231	6.270	66,385	+0.01(+0.15%)
Apr 19, 2018	6.299	6.299	6.232	6.260	48,941	-0.06(-0.99%)
Apr 18, 2018	6.284	6.386	6.236	6.323	486,517	+0.05(+0.85%)
Apr 17, 2018	6.231	6.294	6.231	6.270	49,090	+0.06(+0.93%)
Apr 16, 2018	6.260	6.313	6.183	6.212	60,182	-0.02(-0.31%)
Apr 13, 2018	6.250	6.323	6.226	6.231	60,083	+0.02(+0.31%)
Apr 12, 2018	6.188	6.277	6.188	6.212	72,410	+0.02(+0.39%)
Apr 11, 2018	6.275	6.275	6.159	6.188	72,517	+0.06(+0.95%)
Apr 10, 2018	6.212	6.212	6.125	6.130	26,298	+0.01(+0.24%)
Apr 09, 2018	6.125	6.144	6.110	6.115	25,899	+0.01(+0.24%)
Apr 06, 2018	6.207	6.260	6.144	6.101	55,199	-0.15(-2.47%)
Apr 05, 2018	6.231	6.308	6.173	6.255	69,397	+0.06(+1.01%)
Apr 04, 2018	6.023	6.275	6.023	6.192	88,371	+0.07(+1.18%)
Apr 03, 2018	6.081	6.158	6.019	6.120	61,416	+0.07(+1.20%)
Apr 02, 2018	6.033	6.101	6.004	6.048	79,494	+0.05(+0.81%)
Mar 29, 2018		5.999	5.999	5.999	0	+0.08(+1.39%)
Mar 28, 2018	5.965	6.001	5.917	5.917	80,084	-0.04(-0.65%)
Mar 27, 2018	6.110	6.139	5.932	5.956	96,238	-0.15(-2.53%)
Mar 26, 2018	6.236	6.262	6.101	6.110	60,058	-0.07(-1.17%)
Mar 23, 2018	6.299	6.342	6.159	6.183	68,430	-0.11(-1.73%)
Mar 22, 2018	6.117	6.291	6.117	6.291	293,072	+0.17(+2.84%)
Mar 21, 2018	6.183	6.230	6.103	6.117	89,304	-0.07(-1.06%)
Mar 20, 2018	6.056	6.244	6.056	6.183	141,330	+0.16(+2.65%)
Mar 19, 2018	6.009	6.132	5.972	6.023	79,109	+0.04(+0.63%)
Mar 16, 2018	5.953	6.164	5.953	5.986	93,075	+0.04(+0.63%)
Mar 15, 2018	6.070	6.143	5.915	5.948	82,832	-0.10(-1.71%)
Mar 14, 2018	6.141	6.148	6.042	6.052	77,250	-0.03(-0.54%)
Mar 13, 2018	6.103	6.211	6.075	6.085	109,739	-0.08(-1.37%)
Mar 12, 2018	6.009	6.211	6.009	6.169	121,498	+0.16(+2.66%)
Mar 09, 2018	5.948	6.052	5.948	6.009	72,948	+0.11(+1.91%)
Mar 08, 2018	5.943	5.943	5.854	5.896	68,194	+0.00(+0.00%)
Mar 07, 2018	5.779	5.948	5.769	5.896	124,235	+0.10(+1.79%)
Mar 06, 2018	5.657	5.798	5.657	5.793	88,058	+0.16(+2.92%)
Mar 05, 2018	5.534	5.772	5.501	5.628	194,312	+0.15(+2.75%)
Mar 02, 2018	5.168	5.520	5.149	5.478	178,579	+0.31(+6.01%)

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.