Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.265	6.378	6.224	6.370	1,636,423	-0.04(-0.63%)
May 30, 2017	6.378	6.455	6.289	6.410	1,127,369	-0.08(-1.24%)
May 26, 2017	6.346	6.515	6.346	6.491	1,247,269	+0.15(+2.29%)
May 25, 2017	6.660	6.854	6.297	6.346	2,033,726	-0.37(-5.53%)
May 24, 2017	6.782	6.876	6.612	6.717	1,825,658	-0.09(-1.30%)
May 23, 2017	6.661	6.822	6.584	6.806	1,999,463	+0.20(+3.05%)
May 22, 2017	6.798	6.806	6.564	6.604	880,098	-0.14(-2.03%)
May 19, 2017	6.524	6.806	6.524	6.741	1,447,283	+0.27(+4.24%)
May 18, 2017	6.322	6.515	6.249	6.467	1,328,981	+0.10(+1.65%)
May 17, 2017	6.491	6.515	6.354	6.362	1,191,236	-0.15(-2.35%)
May 16, 2017	6.572	6.644	6.475	6.515	1,570,864	-0.02(-0.37%)
May 15, 2017	6.636	6.677	6.503	6.540	1,651,837	+0.13(+2.01%)
May 12, 2017	6.451	6.467	6.378	6.411	939,782	-0.02(-0.38%)
May 11, 2017	6.564	6.564	6.419	6.435	1,080,995	-0.05(-0.75%)
May 10, 2017	6.274	6.556	6.265	6.483	1,553,048	+0.27(+4.42%)
May 09, 2017	6.217	6.265	6.080	6.209	1,814,758	+0.02(+0.26%)
May 08, 2017	5.927	6.241	5.886	6.193	2,289,217	+0.34(+5.79%)
May 05, 2017	5.443	5.874	5.411	5.854	3,075,939	+0.60(+11.35%)
May 04, 2017	5.507	5.516	5.258	5.258	3,068,403	-0.35(-6.19%)
May 03, 2017	5.709	5.757	5.520	5.604	2,107,170	-0.13(-2.25%)
May 02, 2017	5.806	5.854	5.677	5.733	1,116,312	-0.06(-0.98%)
May 01, 2017	5.806	5.838	5.741	5.790	971,915	-0.02(-0.42%)
Apr 28, 2017	5.983	6.015	5.806	5.814	1,508,450	-0.10(-1.77%)
Apr 27, 2017	5.886	5.927	5.687	5.919	1,783,391	-0.07(-1.21%)
Apr 26, 2017	6.048	6.201	5.967	5.991	1,356,653	-0.14(-2.24%)
Apr 25, 2017	5.975	6.136	5.907	6.128	1,326,316	+0.12(+2.01%)
Apr 24, 2017	6.072	6.112	5.991	6.008	1,286,072	-0.03(-0.53%)
Apr 21, 2017	6.040	6.120	6.016	6.040	1,514,015	-0.02(-0.27%)
Apr 20, 2017	6.241	6.298	6.056	6.056	1,695,632	-0.15(-2.46%)
Apr 19, 2017	6.434	6.459	6.185	6.209	2,133,403	-0.23(-3.50%)
Apr 18, 2017	6.298	6.499	6.265	6.434	1,110,035	+0.09(+1.40%)
Apr 17, 2017	6.338	6.410	6.298	6.346	634,079	+0.03(+0.51%)
Apr 13, 2017	6.539	6.612	6.298	6.314	929,558	-0.20(-3.09%)
Apr 12, 2017	6.563	6.628	6.459	6.515	902,922	-0.05(-0.74%)
Apr 11, 2017	6.475	6.644	6.451	6.563	1,213,430	+0.10(+1.62%)
Apr 10, 2017	6.394	6.519	6.354	6.459	961,142	+0.15(+2.43%)
Apr 07, 2017	6.459	6.459	6.298	6.306	869,880	-0.14(-2.13%)
Apr 06, 2017	6.523	6.531	6.370	6.442	1,414,428	+0.01(+0.13%)
Apr 05, 2017	6.579	6.676	6.426	6.434	1,904,945	-0.03(-0.50%)
Apr 04, 2017	6.434	6.487	6.265	6.467	1,155,378	+0.06(+0.88%)
Apr 03, 2017	6.459	6.499	6.265	6.410	1,566,340	-0.07(-1.12%)
Mar 31, 2017	6.418	6.507	6.338	6.483	1,111,496	+0.04(+0.62%)
Mar 30, 2017	6.620	6.684	6.442	6.442	1,148,797	-0.16(-2.44%)
Mar 29, 2017	6.451	6.628	6.298	6.604	1,593,555	+0.23(+3.54%)
Mar 28, 2017	6.193	6.418	6.139	6.378	1,238,018	+0.23(+3.66%)
Mar 27, 2017	5.887	6.181	5.847	6.153	1,101,843	+0.13(+2.14%)
Mar 24, 2017	6.096	6.176	6.016	6.024	818,897	-0.05(-0.79%)
Mar 23, 2017	5.967	6.181	5.902	6.072	1,271,041	+0.07(+1.21%)
Mar 22, 2017	6.064	6.144	5.852	6.000	1,821,319	-0.12(-1.97%)
Mar 21, 2017	6.506	6.635	6.112	6.120	1,615,545	-0.36(-5.58%)
Mar 20, 2017	6.394	6.579	6.394	6.482	1,008,442	-0.02(-0.25%)
Mar 17, 2017	6.675	6.715	6.490	6.498	1,343,905	-0.13(-1.94%)
Mar 16, 2017	6.723	6.723	6.587	6.627	1,060,230	-0.10(-1.55%)
Mar 15, 2017	6.587	6.756	6.546	6.731	1,574,669	+0.27(+4.10%)
Mar 14, 2017	6.426	6.571	6.321	6.466	1,244,767	-0.13(-1.95%)
Mar 13, 2017	6.659	6.715	6.571	6.595	1,175,793	-0.07(-1.09%)
Mar 10, 2017	6.619	6.731	6.482	6.667	1,694,635	+0.13(+1.97%)
Mar 09, 2017	6.731	6.768	6.257	6.538	2,745,721	-0.23(-3.44%)
Mar 08, 2017	7.206	7.262	6.739	6.772	3,090,862	-0.51(-6.96%)
Mar 07, 2017	7.270	7.367	7.214	7.278	1,768,623	+0.06(+0.89%)
Mar 06, 2017	7.053	7.245	6.932	7.214	1,317,376	+0.15(+2.16%)
Mar 03, 2017	7.117	7.198	7.005	7.061	1,147,097	-0.06(-0.79%)
Mar 02, 2017	7.254	7.351	7.021	7.117	1,137,560	-0.26(-3.49%)
Mar 01, 2017	7.158	7.431	7.117	7.375	1,411,163	+0.29(+4.09%)
Feb 28, 2017	7.013	7.174	6.997	7.085	1,306,797	+0.03(+0.46%)
Feb 27, 2017	7.061	7.238	7.021	7.053	1,382,421	+0.03(+0.46%)
Feb 24, 2017	7.246	7.327	6.900	7.021	2,027,942	-0.23(-3.11%)
Feb 23, 2017	7.431	7.487	7.225	7.246	1,550,966	+0.00(+0.00%)
Feb 22, 2017	7.551	7.575	7.234	7.246	1,010,963	-0.44(-5.75%)
Feb 21, 2017	7.592	7.704	7.487	7.688	1,428,637	+0.17(+2.24%)
Feb 17, 2017		7.519	7.519	7.519	0	-0.06(-0.85%)
Feb 16, 2017	7.696	7.752	7.455	7.584	1,288,518	-0.06(-0.74%)
Feb 15, 2017	7.640	7.752	7.588	7.640	1,341,060	-0.08(-1.04%)
Feb 14, 2017	7.592	7.720	7.539	7.720	1,275,776	+0.18(+2.45%)
Feb 13, 2017	7.455	7.551	7.439	7.535	991,623	-0.02(-0.32%)
Feb 10, 2017	7.286	7.640	7.286	7.559	2,260,576	+0.48(+6.81%)
Feb 09, 2017	6.941	7.134	6.941	7.077	1,184,415	+0.24(+3.53%)
Feb 08, 2017	6.828	6.852	6.668	6.836	1,260,487	-0.05(-0.70%)
Feb 07, 2017	7.053	7.118	6.844	6.885	1,176,801	-0.29(-4.03%)
Feb 06, 2017	7.455	7.511	7.150	7.174	1,122,128	-0.30(-3.98%)
Feb 03, 2017	7.519	7.632	7.431	7.471	911,543	-0.06(-0.75%)
Feb 02, 2017	7.383	7.575	7.375	7.527	1,465,761	+0.14(+1.85%)
Feb 01, 2017	7.238	7.479	7.230	7.391	1,487,034	+0.22(+3.02%)
Jan 31, 2017	6.965	7.182	6.957	7.174	1,054,029	+0.25(+3.60%)
Jan 30, 2017	7.190	7.198	6.869	6.925	1,136,225	-0.35(-4.86%)
Jan 27, 2017	7.359	7.439	7.190	7.278	753,953	-0.20(-2.69%)
Jan 26, 2017	7.640	7.712	7.399	7.479	877,822	-0.19(-2.51%)
Jan 25, 2017	7.527	7.676	7.487	7.672	1,019,300	+0.10(+1.38%)
Jan 24, 2017	7.198	7.607	7.190	7.567	1,046,168	+0.45(+6.31%)
Jan 23, 2017	7.166	7.238	7.078	7.118	650,542	-0.18(-2.53%)
Jan 20, 2017	7.447	7.511	7.270	7.303	663,646	-0.09(-1.19%)
Jan 19, 2017	7.287	7.415	7.254	7.391	731,926	+0.12(+1.66%)
Jan 18, 2017	7.343	7.431	7.246	7.270	688,138	-0.22(-3.00%)
Jan 17, 2017	7.503	7.575	7.431	7.495	1,023,890	+0.09(+1.19%)
Jan 13, 2017		7.407	7.407	7.407	0	+0.20(+2.78%)
Jan 12, 2017	7.303	7.403	7.170	7.206	789,141	+0.07(+1.01%)
Jan 11, 2017	7.182	7.246	7.034	7.134	771,667	+0.01(+0.11%)
Jan 10, 2017	7.158	7.246	7.070	7.126	939,565	+0.00(+0.00%)
Jan 09, 2017	7.254	7.303	7.086	7.126	886,622	-0.29(-3.90%)
Jan 06, 2017	7.535	7.535	7.359	7.415	640,097	-0.12(-1.60%)
Jan 05, 2017	7.656	7.816	7.495	7.535	1,361,181	-0.07(-0.95%)
Jan 04, 2017	7.704	7.768	7.575	7.607	1,019,944	-0.04(-0.52%)
Jan 03, 2017	7.744	7.985	7.479	7.648	1,348,867	+0.04(+0.53%)
Dec 30, 2016		7.607	7.607	7.607	0	+0.04(+0.53%)
Dec 29, 2016	7.543	7.612	7.539	7.567	1,092,989	+0.00(+0.00%)
Dec 28, 2016	7.495	7.632	7.495	7.567	1,068,108	-0.03(-0.42%)
Dec 27, 2016	7.455	7.624	7.455	7.599	697,365	+0.17(+2.27%)
Dec 23, 2016		7.431	7.431	7.431	0	-0.14(-1.80%)
Dec 22, 2016	7.527	7.680	7.487	7.567	769,975	+0.05(+0.64%)
Dec 21, 2016	7.583	7.640	7.447	7.519	1,091,608	+0.00(+0.00%)
Dec 20, 2016	7.704	7.712	7.495	7.519	1,169,005	-0.07(-0.95%)
Dec 19, 2016	7.624	7.760	7.543	7.591	1,378,513	-0.05(-0.63%)
Dec 16, 2016	7.664	7.744	7.471	7.640	2,196,603	+0.07(+0.95%)
Dec 15, 2016	7.487	7.728	7.408	7.567	1,439,619	-0.11(-1.46%)
Dec 14, 2016	7.936	8.080	7.640	7.680	2,283,667	-0.39(-4.87%)
Dec 13, 2016	7.824	8.273	7.736	8.072	3,290,454	+0.46(+6.11%)
Dec 12, 2016	8.032	8.281	7.583	7.607	2,889,425	+0.22(+2.93%)
Dec 09, 2016	7.311	7.527	7.287	7.391	1,679,992	+0.14(+1.99%)
Dec 08, 2016	7.175	7.247	7.102	7.247	1,157,107	+0.11(+1.57%)
Dec 07, 2016	7.167	7.167	6.934	7.135	1,277,907	-0.06(-0.78%)
Dec 06, 2016	7.143	7.295	7.054	7.191	1,102,173	-0.09(-1.21%)
Dec 05, 2016	7.303	7.487	7.243	7.279	1,060,707	+0.11(+1.57%)
Dec 02, 2016	7.086	7.447	7.086	7.167	1,869,693	+0.05(+0.68%)
Dec 01, 2016	7.215	7.661	7.086	7.118	3,403,409	+0.18(+2.54%)
Nov 30, 2016	6.557	7.086	6.557	6.942	3,734,298	+1.03(+17.50%)
Nov 29, 2016	6.004	6.157	5.876	5.908	1,618,054	-0.35(-5.63%)
Nov 28, 2016	6.405	6.445	6.205	6.261	1,257,225	-0.06(-1.01%)
Nov 25, 2016	6.437	6.493	6.277	6.325	550,640	-0.18(-2.71%)
Nov 23, 2016		6.501	6.501	6.501	0	+0.07(+1.12%)
Nov 22, 2016	6.469	6.509	6.277	6.429	1,381,036	-0.02(-0.25%)
Nov 21, 2016	6.165	6.462	6.141	6.445	2,491,435	+0.49(+8.20%)
Nov 18, 2016	5.861	6.109	5.853	5.957	1,356,640	+0.13(+2.20%)
Nov 17, 2016	6.005	6.120	5.800	5.828	1,554,089	-0.06(-1.09%)
Nov 16, 2016	5.764	6.001	5.724	5.893	1,807,642	+0.08(+1.38%)
Nov 15, 2016	5.516	5.853	5.516	5.812	2,183,368	+0.42(+7.88%)
Nov 14, 2016	5.012	5.444	5.012	5.388	1,875,031	+0.26(+5.16%)
Nov 11, 2016	5.228	5.236	5.058	5.124	1,134,207	-0.22(-4.05%)
Nov 10, 2016	5.324	5.412	5.220	5.340	1,265,955	-0.09(-1.62%)
Nov 09, 2016	5.244	5.444	5.244	5.428	1,237,745	+0.13(+2.42%)
Nov 08, 2016	5.348	5.412	5.260	5.300	890,355	-0.10(-1.78%)
Nov 07, 2016	5.412	5.452	5.328	5.396	990,648	+0.08(+1.51%)
Nov 04, 2016	5.332	5.444	5.148	5.316	1,378,648	-0.11(-2.06%)
Nov 03, 2016	5.452	5.484	5.356	5.428	752,303	+0.02(+0.44%)
Nov 02, 2016	5.452	5.580	5.308	5.404	1,868,022	-0.19(-3.43%)
Nov 01, 2016	5.500	5.596	5.410	5.596	1,794,382	+0.22(+4.02%)
Oct 31, 2016	5.428	5.468	5.325	5.380	1,221,581	-0.11(-2.04%)
Oct 28, 2016	5.468	5.716	5.436	5.492	1,593,307	-0.02(-0.29%)
Oct 27, 2016	5.532	5.668	5.500	5.508	1,247,985	+0.03(+0.58%)
Oct 26, 2016	5.540	5.620	5.412	5.476	2,385,282	-0.18(-3.25%)
Oct 25, 2016	5.772	5.924	5.652	5.660	1,328,184	-0.18(-3.15%)
Oct 24, 2016	5.972	6.012	5.748	5.844	1,087,831	-0.18(-3.05%)
Oct 21, 2016	5.892	6.060	5.852	6.028	1,112,268	+0.08(+1.34%)
Oct 20, 2016	5.988	6.060	5.884	5.948	1,132,447	-0.16(-2.62%)
Oct 19, 2016	5.996	6.188	5.900	6.108	1,852,446	+0.22(+3.66%)
Oct 18, 2016	5.828	5.924	5.780	5.892	1,272,307	+0.19(+3.37%)
Oct 17, 2016	5.812	5.812	5.636	5.700	859,376	-0.11(-1.93%)
Oct 14, 2016	5.860	5.924	5.732	5.812	1,159,035	-0.03(-0.55%)
Oct 13, 2016	5.740	5.948	5.636	5.844	1,561,216	+0.04(+0.69%)
Oct 12, 2016	5.852	5.884	5.704	5.804	1,553,702	-0.11(-1.89%)
Oct 11, 2016	5.948	6.076	5.876	5.916	1,286,446	-0.03(-0.54%)
Oct 10, 2016	5.948	6.052	5.844	5.948	730,535	+0.10(+1.78%)
Oct 07, 2016	5.972	5.988	5.780	5.844	1,009,856	-0.06(-1.08%)
Oct 06, 2016	6.004	6.084	5.804	5.908	1,532,099	-0.04(-0.67%)
Oct 05, 2016	5.612	6.044	5.612	5.948	3,634,730	+0.44(+7.98%)
Oct 04, 2016	5.348	5.540	5.284	5.508	3,076,181	+0.16(+2.99%)
Oct 03, 2016	5.156	5.388	5.021	5.348	1,435,168	+0.22(+4.37%)
Sep 30, 2016	5.108	5.268	5.029	5.124	1,503,593	+0.10(+2.07%)
Sep 29, 2016	5.053	5.311	4.949	5.021	2,783,437	+0.01(+0.16%)
Sep 28, 2016	4.589	5.029	4.485	5.013	2,974,613	+0.46(+10.19%)
Sep 27, 2016	4.653	4.669	4.525	4.549	1,402,897	-0.17(-3.56%)
Sep 26, 2016	4.916	4.948	4.717	4.717	1,024,544	-0.14(-2.96%)
Sep 23, 2016	4.980	5.040	4.844	4.860	1,112,111	-0.14(-2.72%)
Sep 22, 2016	5.012	5.084	4.972	4.996	1,363,388	+0.12(+2.46%)
Sep 21, 2016	4.685	4.904	4.661	4.876	1,275,234	+0.26(+5.53%)
Sep 20, 2016	4.661	4.737	4.565	4.621	1,490,172	-0.09(-1.86%)
Sep 19, 2016	4.844	4.904	4.701	4.709	1,087,484	-0.06(-1.34%)
Sep 16, 2016	4.661	4.805	4.565	4.773	1,833,875	-0.02(-0.50%)
Sep 15, 2016	4.828	4.896	4.773	4.797	1,137,639	+0.00(+0.00%)
Sep 14, 2016	4.860	5.008	4.789	4.797	1,396,137	-0.10(-2.12%)
Sep 13, 2016	5.148	5.160	4.856	4.900	1,504,543	-0.39(-7.39%)
Sep 12, 2016	5.259	5.371	5.156	5.291	1,139,245	-0.07(-1.34%)
Sep 09, 2016	5.571	5.603	5.355	5.363	1,120,706	-0.35(-6.15%)
Sep 08, 2016	5.690	5.818	5.611	5.714	1,220,922	+0.13(+2.29%)
Sep 07, 2016	5.754	5.874	5.563	5.587	1,101,115	-0.16(-2.78%)
Sep 06, 2016	5.659	5.802	5.635	5.746	679,110	+0.10(+1.84%)
Sep 02, 2016	5.651	5.643	5.643	5.643	780,232	+0.12(+2.17%)
Sep 01, 2016	5.515	5.531	5.339	5.523	931,898	-0.03(-0.57%)
Aug 31, 2016	5.579	5.635	5.479	5.555	1,110,679	-0.05(-0.85%)
Aug 30, 2016	5.690	5.786	5.563	5.603	848,150	-0.08(-1.40%)
Aug 29, 2016	5.603	5.766	5.595	5.682	861,656	-0.04(-0.70%)
Aug 26, 2016	5.818	5.965	5.690	5.722	901,812	-0.07(-1.24%)
Aug 25, 2016	5.786	5.914	5.726	5.794	771,139	+0.02(+0.28%)
Aug 24, 2016	5.906	6.025	5.754	5.778	810,692	-0.19(-3.20%)
Aug 23, 2016	5.858	6.041	5.858	5.969	872,007	+0.06(+0.94%)
Aug 22, 2016	5.993	6.033	5.850	5.914	1,127,955	-0.20(-3.26%)
Aug 19, 2016	6.121	6.232	6.069	6.113	945,384	-0.12(-1.92%)
Aug 18, 2016	5.985	6.232	5.969	6.232	1,595,425	+0.31(+5.25%)
Aug 17, 2016	5.882	5.946	5.730	5.922	1,372,326	+0.03(+0.54%)
Aug 16, 2016	5.786	5.906	5.679	5.890	1,605,804	+0.11(+1.93%)
Aug 15, 2016	5.563	5.810	5.531	5.778	1,875,040	+0.29(+5.22%)
Aug 12, 2016	5.507	5.563	5.404	5.491	815,962	+0.05(+0.88%)
Aug 11, 2016	5.340	5.507	5.268	5.443	1,029,961	+0.17(+3.17%)
Aug 10, 2016	5.372	5.412	5.244	5.276	900,625	-0.06(-1.05%)
Aug 09, 2016	5.451	5.539	5.312	5.332	1,063,546	-0.07(-1.33%)
Aug 08, 2016	5.300	5.555	5.276	5.404	2,149,845	+0.23(+4.47%)
Aug 05, 2016	4.925	5.252	4.846	5.172	1,616,599	+0.17(+3.34%)
Aug 04, 2016	4.822	5.037	4.766	5.005	1,097,210	+0.13(+2.61%)
Aug 03, 2016	4.662	4.901	4.630	4.878	1,213,310	+0.21(+4.44%)
Aug 02, 2016	4.654	4.782	4.583	4.670	1,476,472	+0.17(+3.72%)
Aug 01, 2016	4.654	4.654	4.479	4.503	1,102,219	-0.26(-5.36%)
Jul 29, 2016	4.535	4.766	4.527	4.758	1,126,906	+0.17(+3.65%)
Jul 28, 2016	4.567	4.686	4.519	4.591	1,091,210	-0.03(-0.69%)
Jul 27, 2016	4.782	4.945	4.591	4.623	1,738,534	-0.15(-3.17%)
Jul 26, 2016	4.734	4.790	4.631	4.774	2,092,898	-0.02(-0.33%)
Jul 25, 2016	4.989	5.013	4.782	4.790	997,175	-0.29(-5.64%)
Jul 22, 2016	5.148	5.176	5.029	5.076	758,350	-0.06(-1.09%)
Jul 21, 2016	5.180	5.363	5.124	5.132	1,129,198	-0.06(-1.23%)
Jul 20, 2016	5.037	5.239	4.973	5.196	1,335,643	+0.06(+1.08%)
Jul 19, 2016	5.156	5.243	5.100	5.140	751,697	-0.03(-0.62%)
Jul 18, 2016	5.084	5.196	5.037	5.172	906,476	+0.03(+0.62%)
Jul 15, 2016	5.204	5.251	5.076	5.140	687,294	-0.03(-0.62%)
Jul 14, 2016	5.227	5.263	5.152	5.172	919,849	+0.02(+0.46%)
Jul 13, 2016	5.251	5.291	5.028	5.148	1,109,683	-0.13(-2.41%)
Jul 12, 2016	5.140	5.347	5.108	5.275	1,526,297	+0.29(+5.91%)
Jul 11, 2016	5.044	5.132	4.973	4.981	1,011,386	-0.02(-0.32%)
Jul 08, 2016	5.076	4.989	4.989	4.997	1,531,116	+0.01(+0.16%)
Jul 07, 2016	5.196	5.307	4.949	4.989	1,812,780	-0.18(-3.39%)
Jul 06, 2016	4.893	5.180	4.869	5.164	1,834,626	+0.20(+4.01%)
Jul 05, 2016	5.084	5.148	4.877	4.965	1,135,287	-0.27(-5.17%)
Jul 01, 2016	5.243	5.235	5.235	5.235	858,286	+0.01(+0.15%)
Jun 30, 2016	5.291	5.323	5.188	5.227	2,118,098	-0.09(-1.65%)
Jun 29, 2016	5.084	5.353	5.037	5.315	1,949,229	+0.29(+5.86%)
Jun 28, 2016	4.877	5.047	4.854	5.021	2,172,205	+0.33(+6.95%)
Jun 27, 2016	4.774	4.901	4.583	4.694	1,259,898	-0.15(-3.12%)
Jun 24, 2016	4.774	4.997	4.710	4.846	1,719,337	-0.34(-6.60%)
Jun 23, 2016	5.219	5.235	5.092	5.188	1,019,491	+0.08(+1.56%)
Jun 22, 2016	5.243	5.283	5.049	5.108	1,306,516	-0.06(-1.23%)
Jun 21, 2016	5.069	5.217	5.005	5.172	1,575,655	+0.05(+0.93%)
Jun 20, 2016	5.084	5.196	5.029	5.124	1,579,748	+0.18(+3.70%)
Jun 17, 2016	4.767	5.021	4.711	4.941	2,433,012	+0.34(+7.43%)
Jun 16, 2016	4.600	4.699	4.437	4.600	1,421,040	-0.10(-2.03%)
Jun 15, 2016	4.624	4.822	4.536	4.695	1,757,074	+0.05(+1.03%)
Jun 14, 2016	4.647	4.743	4.497	4.647	1,616,752	-0.04(-0.85%)
Jun 13, 2016	4.655	4.882	4.600	4.687	1,501,945	-0.05(-1.01%)
Jun 10, 2016	4.910	4.993	4.687	4.735	1,954,182	-0.30(-5.99%)
Jun 09, 2016	5.005	5.116	4.941	5.037	1,363,247	-0.08(-1.55%)
Jun 08, 2016	5.355	5.513	5.092	5.116	2,546,497	-0.14(-2.57%)
Jun 07, 2016	5.180	5.362	5.124	5.251	2,517,508	+0.17(+3.28%)
Jun 06, 2016	4.878	5.172	4.846	5.084	2,731,111	+0.34(+7.20%)
Jun 03, 2016	4.663	4.775	4.600	4.743	1,862,867	+0.14(+3.11%)
Jun 02, 2016	4.298	4.624	4.298	4.600	1,856,305	+0.24(+5.46%)

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.

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record