Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.490	6.490	6.490	0	+0.00(+0.00%)
Mar 28, 2018	6.470	6.530	6.416	6.490	25,024	+0.00(+0.00%)
Mar 27, 2018	6.438	6.580	6.430	6.490	23,915	+0.03(+0.46%)
Mar 26, 2018	6.440	6.470	6.390	6.460	8,187	+0.09(+1.49%)
Mar 23, 2018	6.420	6.500	6.365	6.365	14,760	-0.12(-1.77%)
Mar 22, 2018	6.450	6.690	6.450	6.480	10,964	-0.15(-2.26%)
Mar 21, 2018	6.700	6.700	6.600	6.630	24,972	-0.01(-0.23%)
Mar 20, 2018	6.540	6.680	6.540	6.645	16,040	+0.14(+2.15%)
Mar 19, 2018	6.640	6.640	6.470	6.505	13,319	-0.17(-2.47%)
Mar 16, 2018	6.700	6.700	6.648	6.670	16,122	+0.04(+0.60%)
Mar 15, 2018	6.670	6.670	6.588	6.630	15,941	+0.02(+0.30%)
Mar 14, 2018	6.500	6.671	6.500	6.610	20,016	+0.06(+0.92%)
Mar 13, 2018	6.640	6.640	6.550	6.550	19,383	+0.00(+0.08%)
Mar 12, 2018	6.550	6.560	6.490	6.545	20,516	+0.00(+0.08%)
Mar 09, 2018	6.380	6.550	6.380	6.540	28,993	+0.03(+0.46%)
Mar 08, 2018	6.390	6.550	6.390	6.510	13,484	-0.06(-0.91%)
Mar 07, 2018	6.630	6.630	6.460	6.570	18,876	+0.05(+0.77%)
Mar 06, 2018	6.600	6.600	6.490	6.520	16,702	-0.09(-1.29%)
Mar 05, 2018	6.500	6.640	6.500	6.605	21,174	+0.01(+0.15%)
Mar 02, 2018	6.480	6.610	6.480	6.595	28,016	+0.08(+1.15%)
Mar 01, 2018	6.620	6.680	6.480	6.520	31,462	-0.22(-3.19%)
Feb 28, 2018	6.860	6.860	6.650	6.735	23,117	-0.09(-1.39%)
Feb 27, 2018	6.880	6.920	6.820	6.830	32,843	-0.12(-1.73%)
Feb 26, 2018	6.900	6.970	6.838	6.950	57,591	+0.07(+1.02%)
Feb 23, 2018	6.880	6.895	6.850	6.880	8,912	+0.18(+2.69%)
Feb 22, 2018	6.580	6.800	6.580	6.700	14,323	+0.06(+0.83%)
Feb 21, 2018	6.820	6.820	6.620	6.645	93,698	-0.17(-2.42%)
Feb 20, 2018	6.650	6.660	6.650	6.810	22,737	-0.04(-0.58%)
Feb 16, 2018		6.850	6.850	6.850	0	+0.15(+2.24%)
Feb 15, 2018	6.800	6.800	6.550	6.700	79,459	-0.04(-0.59%)
Feb 14, 2018	6.630	6.740	6.585	6.740	31,185	+0.15(+2.20%)
Feb 13, 2018	6.540	6.610	6.540	6.595	40,181	-0.08(-1.27%)
Feb 12, 2018	6.750	6.750	6.380	6.680	83,329	+0.14(+2.22%)
Feb 09, 2018	6.470	6.580	6.340	6.535	30,574	+0.04(+0.69%)
Feb 08, 2018	6.680	6.690	6.440	6.490	51,508	-0.49(-7.02%)
Feb 07, 2018		7.010	6.790	6.980	27,122	-0.03(-0.43%)
Feb 06, 2018	6.670	7.050	6.670	7.010	78,377	+0.11(+1.59%)
Feb 05, 2018		7.120	6.860	6.900	36,025	-0.30(-4.17%)
Feb 02, 2018	7.260	7.260	7.190	7.200	31,136	-0.08(-1.17%)
Feb 01, 2018	7.350	7.350	7.258	7.285	20,309	+0.00(+0.07%)
Jan 31, 2018	7.120	7.290	7.120	7.280	46,954	-0.02(-0.27%)
Jan 30, 2018		7.300	7.170	7.300	46,440	+0.06(+0.83%)
Jan 29, 2018	7.310	7.310	7.130	7.240	29,193	-0.09(-1.23%)
Jan 26, 2018	7.280	7.330	7.280	7.330	30,601	-0.02(-0.27%)
Jan 25, 2018	7.350	7.380	7.310	7.350	28,358	+0.02(+0.34%)
Jan 24, 2018	7.460	7.460	7.290	7.325	9,366	+0.00(+0.07%)
Jan 23, 2018	7.310	7.330	7.270	7.320	41,352	+0.04(+0.55%)
Jan 22, 2018	7.290	7.290	7.250	7.280	39,668	+0.03(+0.41%)
Jan 19, 2018	7.150	7.250	7.150	7.250	79,830	+0.16(+2.26%)
Jan 18, 2018	7.110	7.110	7.060	7.090	27,916	-0.08(-1.12%)
Jan 17, 2018	7.120	7.170	7.110	7.170	10,108	+0.19(+2.72%)
Jan 16, 2018		6.950	6.950	6.980	14,302	+0.03(+0.43%)
Jan 12, 2018		6.950	6.950	6.950	0	+0.04(+0.65%)
Jan 11, 2018	6.800	6.920	6.800	6.905	31,200	+0.14(+1.99%)
Jan 10, 2018	6.790	6.790	6.730	6.770	61,691	+0.05(+0.74%)
Jan 09, 2018	6.728	6.760	6.700	6.720	10,579	-0.02(-0.30%)
Jan 08, 2018	6.710	6.740	6.710	6.740	14,183	+0.03(+0.45%)
Jan 05, 2018	6.730	6.730	6.650	6.710	44,350	+0.10(+1.51%)
Jan 04, 2018	6.580	6.610	6.440	6.610	97,179	+0.14(+2.16%)
Jan 03, 2018	6.410	6.490	6.385	6.470	18,590	+0.13(+2.05%)

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.

bottom clear

About Us