Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.754	9.838	9.694	9.821	894,185	+0.02(+0.17%)
Apr 27, 2018	10.05	10.13	9.796	9.804	953,581	-0.32(-3.17%)
Apr 26, 2018	10.10	10.24	10.10	10.13	981,690	+0.02(+0.17%)
Apr 25, 2018	10.08	10.16	9.978	10.11	730,628	-0.04(-0.42%)
Apr 24, 2018	10.04	10.54	10.03	10.15	1,553,257	+0.10(+1.01%)
Apr 23, 2018	9.788	10.05	9.720	10.05	1,082,705	+0.16(+1.62%)
Apr 20, 2018	9.872	9.990	9.788	9.889	886,456	-0.10(-1.02%)
Apr 19, 2018	10.24	10.46	9.944	9.990	1,749,937	-0.22(-2.15%)
Apr 18, 2018	10.14	10.35	10.02	10.21	1,184,285	+0.32(+3.25%)
Apr 17, 2018	9.737	9.927	9.526	9.889	1,004,822	+0.21(+2.18%)
Apr 16, 2018	10.01	10.01	9.661	9.678	1,016,058	-0.33(-3.29%)
Apr 13, 2018	9.940	10.02	9.834	10.01	1,109,128	+0.16(+1.63%)
Apr 12, 2018	9.864	9.914	9.758	9.847	706,062	-0.04(-0.43%)
Apr 11, 2018	9.652	9.990	9.585	9.889	1,222,398	+0.24(+2.45%)
Apr 10, 2018	9.500	9.771	9.441	9.652	1,509,110	+0.40(+4.29%)
Apr 09, 2018	9.483	9.483	9.242	9.255	1,240,759	-0.06(-0.64%)
Apr 06, 2018	9.619	9.788	9.204	9.314	2,174,352	-0.41(-4.26%)
Apr 05, 2018	9.458	9.745	9.424	9.728	1,693,127	+0.30(+3.23%)
Apr 04, 2018	9.230	9.428	9.086	9.424	934,015	-0.02(-0.18%)
Apr 03, 2018	9.331	9.483	9.221	9.441	695,875	+0.18(+1.92%)
Apr 02, 2018	9.450	9.534	9.120	9.264	1,058,692	-0.25(-2.66%)
Mar 29, 2018		9.517	9.517	9.517	0	+0.19(+2.09%)
Mar 28, 2018	9.475	9.534	9.238	9.323	1,060,423	-0.14(-1.52%)
Mar 27, 2018	9.703	9.728	9.441	9.466	844,999	-0.27(-2.78%)
Mar 26, 2018	9.813	9.889	9.526	9.737	981,187	+0.06(+0.61%)
Mar 23, 2018	9.948	10.04	9.665	9.678	1,042,122	-0.17(-1.72%)
Mar 22, 2018	10.01	10.09	9.745	9.846	1,435,091	-0.33(-3.24%)
Mar 21, 2018	9.433	10.35	9.433	10.18	2,996,051	+0.87(+9.35%)
Mar 20, 2018	9.188	9.340	9.120	9.306	794,556	+0.26(+2.89%)
Mar 19, 2018	9.255	9.281	8.943	9.044	766,161	-0.24(-2.55%)
Mar 16, 2018	9.154	9.298	9.057	9.281	1,363,590	+0.12(+1.29%)
Mar 15, 2018	9.238	9.298	9.129	9.162	731,830	-0.04(-0.46%)
Mar 14, 2018	9.314	9.340	9.162	9.205	692,169	-0.05(-0.55%)
Mar 13, 2018	9.255	9.433	9.255	9.255	935,003	+0.01(+0.09%)
Mar 12, 2018	9.306	9.390	9.162	9.247	801,895	-0.09(-0.99%)
Mar 09, 2018	9.289	9.399	9.238	9.340	698,900	+0.16(+1.75%)
Mar 08, 2018	9.120	9.213	9.061	9.179	704,240	+0.09(+1.02%)
Mar 07, 2018			8.968	9.086	962,126	-0.22(-2.36%)
Mar 06, 2018	9.517	9.517	9.272	9.306	737,205	-0.11(-1.17%)
Mar 05, 2018	9.146	9.526	9.129	9.416	1,001,091	+0.21(+2.29%)
Mar 02, 2018	9.070	9.230	8.867	9.205	1,030,827	+0.03(+0.28%)
Mar 01, 2018	9.298	9.374	9.078	9.179	1,360,701	-0.15(-1.63%)
Feb 28, 2018	9.762	9.813	9.331	9.331	1,366,722	-0.38(-3.91%)
Feb 27, 2018	9.787	9.939	9.711	9.711	1,061,507	-0.08(-0.86%)
Feb 26, 2018	9.695	10.02	9.669	9.796	1,457,361	+0.12(+1.22%)
Feb 23, 2018	8.977	9.711	8.876	9.678	1,747,274	+0.84(+9.55%)
Feb 22, 2018				8.834	763,408	+0.19(+2.25%)
Feb 21, 2018	8.792	8.792	8.640	8.640	575,414	-0.19(-2.20%)
Feb 20, 2018	8.935	8.996	8.800	8.834	985,115	-0.08(-0.85%)
Feb 16, 2018		8.910	8.910	8.910	0	-0.05(-0.56%)
Feb 15, 2018	8.935	9.036	8.796	8.960	1,406,911	+0.07(+0.76%)
Feb 14, 2018	8.463	8.927	8.437	8.893	1,165,602	+0.31(+3.64%)
Feb 13, 2018	8.598	8.707	8.547	8.581	1,082,761	-0.11(-1.26%)
Feb 12, 2018	8.598	8.724	8.480	8.690	1,104,076	+0.26(+3.10%)
Feb 09, 2018	8.581	8.636	8.150	8.429	1,761,279	-0.07(-0.79%)
Feb 08, 2018	8.885	8.977	8.496	8.496	1,203,373	-0.39(-4.37%)
Feb 07, 2018	9.062	9.155	8.885	8.885	1,674,537	-0.25(-2.77%)
Feb 06, 2018	8.876	9.239	8.859	9.138	1,357,256	+0.02(+0.23%)
Feb 05, 2018	9.087	9.264	9.018	9.117	1,697,610	-0.10(-1.05%)
Feb 02, 2018	9.290	9.344	9.175	9.214	1,350,856	-0.30(-3.19%)
Feb 01, 2018	9.610	9.686	9.395	9.517	1,245,730	-0.07(-0.70%)
Jan 31, 2018	9.543	9.657	9.467	9.585	2,282,145	+0.10(+1.07%)
Jan 30, 2018	9.576	9.618	9.369	9.484	3,080,870	-0.27(-2.77%)
Jan 29, 2018	9.720	9.838	9.560	9.754	2,033,047	-0.07(-0.69%)
Jan 26, 2018	9.872	9.931	9.758	9.821	2,043,657	-0.01(-0.09%)
Jan 25, 2018	9.728	9.872	9.678	9.829	2,726,336	+0.17(+1.75%)
Jan 24, 2018	9.593	9.678	9.391	9.661	2,422,301	+0.09(+0.97%)
Jan 23, 2018	9.374	9.585	9.239	9.568	1,475,647	+0.24(+2.62%)
Jan 22, 2018	9.147	9.341	9.113	9.324	1,235,972	+0.23(+2.50%)
Jan 19, 2018	9.130	9.214	8.970	9.096	971,653	-0.05(-0.55%)
Jan 18, 2018	9.332	9.383	9.147	9.147	770,042	-0.23(-2.43%)
Jan 17, 2018	9.400	9.450	9.155	9.374	1,281,265	+0.16(+1.74%)
Jan 16, 2018	9.222	9.442	9.214	9.214	1,684,141	+0.04(+0.46%)
Jan 12, 2018		9.172	9.172	9.172	0	+0.23(+2.54%)
Jan 11, 2018	8.767	9.062	8.717	8.944	1,553,283	+0.26(+3.01%)
Jan 10, 2018	8.776	8.885	8.658	8.683	2,790,099	-0.08(-0.96%)
Jan 09, 2018	8.447	8.818	8.447	8.767	3,184,173	+0.34(+4.00%)
Jan 08, 2018	8.422	8.464	8.274	8.430	1,265,351	+0.03(+0.30%)
Jan 05, 2018	8.481	8.565	8.354	8.405	922,175	-0.12(-1.38%)
Jan 04, 2018	8.540	8.582	8.472	8.523	1,167,235	+0.00(+0.00%)
Jan 03, 2018	8.481	8.557	8.371	8.523	1,356,672	+0.08(+0.90%)
Jan 02, 2018	8.329	8.481	8.295	8.447	1,427,373	+0.19(+2.35%)
Dec 29, 2017		8.253	8.253	8.253	0	-0.13(-1.51%)
Dec 28, 2017	8.135	8.413	8.101	8.379	1,122,777	+0.30(+3.65%)
Dec 27, 2017	8.076	8.127	8.017	8.084	823,216	+0.00(+0.00%)
Dec 26, 2017	8.017	8.110	7.924	8.084	502,533	+0.12(+1.48%)
Dec 22, 2017	8.009	8.059	7.882	7.967	690,874	-0.07(-0.84%)
Dec 21, 2017	7.554	8.059	7.547	8.034	1,306,599	+0.45(+5.88%)
Dec 20, 2017	7.242	7.655	7.183	7.588	3,511,048	+0.38(+5.26%)
Dec 19, 2017	7.234	7.284	7.150	7.209	825,199	+0.00(+0.00%)
Dec 18, 2017	7.015	7.310	7.015	7.209	1,156,886	+0.26(+3.76%)
Dec 15, 2017	7.192	7.225	6.948	6.948	1,734,780	-0.19(-2.71%)
Dec 14, 2017	7.268	7.394	7.092	7.141	1,469,200	-0.18(-2.42%)
Dec 13, 2017	7.537	7.554	7.318	7.318	991,021	-0.18(-2.36%)
Dec 12, 2017	7.571	7.613	7.411	7.495	1,048,126	-0.08(-1.00%)
Dec 11, 2017	7.428	7.604	7.411	7.571	540,513	+0.13(+1.81%)
Dec 08, 2017	7.453	7.520	7.411	7.436	751,627	+0.06(+0.80%)
Dec 07, 2017	7.478	7.537	7.310	7.377	786,514	-0.10(-1.35%)
Dec 06, 2017	7.714	7.722	7.453	7.478	913,394	-0.33(-4.21%)
Dec 05, 2017	7.672	7.891	7.672	7.807	656,417	+0.08(+1.09%)
Dec 04, 2017	7.840	7.874	7.680	7.722	783,489	-0.19(-2.34%)
Dec 01, 2017	7.790	7.983	7.781	7.908	1,079,697	+0.24(+3.07%)
Nov 30, 2017	7.428	7.773	7.411	7.672	1,401,437	+0.30(+4.11%)
Nov 29, 2017	7.402	7.456	7.251	7.369	970,113	-0.03(-0.34%)
Nov 28, 2017	7.411	7.453	7.352	7.394	965,226	-0.05(-0.68%)
Nov 27, 2017	7.688	7.688	7.432	7.444	1,244,621	-0.28(-3.59%)
Nov 24, 2017	7.697	7.756	7.646	7.722	521,493	+0.11(+1.44%)
Nov 22, 2017	7.604	7.655	7.554	7.613	1,001,735	+0.11(+1.46%)
Nov 21, 2017	7.596	7.646	7.436	7.503	879,366	-0.03(-0.45%)
Nov 20, 2017	7.604	7.629	7.482	7.537	721,123	-0.12(-1.54%)
Nov 17, 2017	7.671	7.798	7.604	7.655	1,162,697	+0.07(+0.89%)
Nov 16, 2017	7.638	7.726	7.587	7.587	774,382	-0.05(-0.66%)
Nov 15, 2017	7.680	7.756	7.545	7.638	930,285	-0.14(-1.84%)
Nov 14, 2017	8.067	8.117	7.772	7.781	883,717	-0.37(-4.54%)
Nov 13, 2017	8.260	8.353	8.109	8.151	745,335	-0.13(-1.52%)
Nov 10, 2017	8.252	8.344	8.210	8.277	641,041	-0.01(-0.10%)
Nov 09, 2017	8.159	8.403	8.075	8.286	1,367,858	-0.08(-1.01%)
Nov 08, 2017	8.302	8.437	8.210	8.370	1,252,618	+0.03(+0.40%)
Nov 07, 2017	8.462	8.529	8.311	8.336	1,542,372	-0.18(-2.08%)
Nov 06, 2017	8.075	8.559	8.058	8.513	1,712,004	+0.48(+5.97%)
Nov 03, 2017	7.915	8.067	7.857	8.033	916,005	+0.15(+1.92%)
Nov 02, 2017	7.857	7.966	7.823	7.882	1,068,099	+0.00(+0.00%)
Nov 01, 2017	7.806	7.899	7.760	7.882	1,291,169	+0.17(+2.18%)
Oct 31, 2017	7.638	7.777	7.554	7.714	1,139,154	+0.05(+0.66%)
Oct 30, 2017	7.470	7.739	7.470	7.663	1,719,708	+0.22(+2.94%)
Oct 27, 2017	7.057	7.444	6.973	7.444	1,536,689	+0.36(+5.11%)
Oct 26, 2017	7.032	7.125	6.915	7.083	1,275,626	+0.08(+1.20%)
Oct 25, 2017	7.083	7.141	6.931	6.999	897,628	-0.13(-1.77%)
Oct 24, 2017	7.192	7.225	7.108	7.125	694,274	-0.05(-0.70%)
Oct 23, 2017	7.225	7.297	7.175	7.175	861,722	-0.05(-0.70%)
Oct 20, 2017	7.276	7.301	7.175	7.225	1,187,768	-0.08(-1.15%)
Oct 19, 2017	7.309	7.368	7.276	7.309	1,459,398	-0.08(-1.14%)
Oct 18, 2017	7.427	7.646	7.394	7.394	1,520,147	-0.01(-0.11%)
Oct 17, 2017	7.452	7.469	7.326	7.402	1,351,137	-0.08(-1.01%)
Oct 16, 2017	7.620	7.679	7.444	7.478	1,112,750	-0.09(-1.22%)
Oct 13, 2017	7.587	7.704	7.545	7.570	824,658	+0.08(+1.01%)
Oct 12, 2017	7.562	7.662	7.427	7.494	1,490,766	-0.14(-1.87%)
Oct 11, 2017	7.704	7.713	7.562	7.637	1,654,214	-0.04(-0.55%)
Oct 10, 2017	7.856	7.856	7.679	7.679	1,281,006	-0.04(-0.54%)
Oct 09, 2017	7.780	7.822	7.688	7.721	377,920	-0.01(-0.11%)
Oct 06, 2017	7.898	7.923	7.730	7.730	1,002,991	-0.29(-3.56%)
Oct 05, 2017	8.040	8.124	7.982	8.015	1,025,670	-0.03(-0.42%)
Oct 04, 2017	8.024	8.175	8.007	8.049	1,037,790	-0.01(-0.10%)
Oct 03, 2017	8.066	8.150	7.978	8.057	708,639	-0.05(-0.62%)
Oct 02, 2017	8.057	8.192	8.036	8.108	1,115,127	-0.18(-2.23%)
Sep 29, 2017	8.175	8.318	8.074	8.293	814,898	+0.07(+0.82%)
Sep 28, 2017	8.343	8.385	8.166	8.225	882,190	-0.09(-1.11%)
Sep 27, 2017			8.175	8.318	1,656,695	-0.06(-0.70%)
Sep 26, 2017	8.301	8.461	8.259	8.377	1,422,863	+0.04(+0.50%)
Sep 25, 2017	8.519	8.565	8.335	8.335	1,621,011	-0.11(-1.29%)
Sep 22, 2017	8.368	8.544	8.326	8.444	1,280,959	+0.01(+0.10%)
Sep 21, 2017	8.049	8.444	8.024	8.435	4,157,513	+0.32(+3.93%)
Sep 20, 2017	7.907	8.351	7.890	8.116	2,650,604	+0.24(+2.98%)
Sep 19, 2017	7.823	7.898	7.789	7.881	854,590	+0.08(+1.08%)
Sep 18, 2017	7.764	7.873	7.726	7.797	961,124	-0.02(-0.21%)
Sep 15, 2017	8.007	8.007	7.772	7.814	1,175,108	-0.13(-1.59%)
Sep 14, 2017	7.764	7.982	7.764	7.940	2,044,042	+0.22(+2.83%)
Sep 13, 2017	7.571	7.730	7.554	7.722	1,412,530	+0.18(+2.34%)
Sep 12, 2017	7.537	7.630	7.491	7.546	826,985	+0.05(+0.67%)
Sep 11, 2017	7.478	7.579	7.445	7.495	581,340	+0.02(+0.22%)
Sep 08, 2017	7.596	7.680	7.428	7.478	684,142	-0.17(-2.20%)
Sep 07, 2017	7.529	7.688	7.508	7.646	929,934	+0.07(+0.89%)
Sep 06, 2017	7.529	7.630	7.487	7.579	1,086,291	+0.09(+1.23%)
Sep 05, 2017	7.571	7.630	7.378	7.487	1,104,084	-0.01(-0.11%)
Sep 01, 2017	7.453	7.546	7.361	7.495	706,000	+0.04(+0.56%)
Aug 31, 2017	7.218	7.491	7.193	7.453	1,121,524	+0.30(+4.23%)
Aug 30, 2017	7.218	7.302	7.076	7.151	1,062,528	-0.14(-1.96%)
Aug 29, 2017	7.176	7.327	7.084	7.294	979,469	+0.08(+1.05%)
Aug 28, 2017	7.386	7.403	7.176	7.218	988,840	-0.17(-2.27%)
Aug 25, 2017	7.378	7.403	7.285	7.386	782,269	+0.04(+0.57%)
Aug 24, 2017	7.428	7.478	7.336	7.344	673,402	-0.12(-1.57%)
Aug 23, 2017	7.201	7.482	7.181	7.461	1,029,112	+0.22(+3.01%)
Aug 22, 2017	7.344	7.403	7.227	7.243	777,543	-0.05(-0.69%)
Aug 21, 2017	7.495	7.528	7.227	7.294	1,005,793	-0.25(-3.33%)
Aug 18, 2017	7.537	7.704	7.470	7.545	902,757	+0.07(+0.90%)
Aug 17, 2017	7.445	7.612	7.445	7.478	1,093,931	-0.03(-0.34%)
Aug 16, 2017	7.461	7.621	7.453	7.503	1,000,428	+0.03(+0.45%)
Aug 15, 2017	7.470	7.528	7.407	7.470	1,053,761	-0.03(-0.34%)
Aug 14, 2017	7.763	7.805	7.461	7.495	1,246,675	-0.21(-2.72%)
Aug 11, 2017	7.084	7.780	7.084	7.704	3,552,878	+0.63(+8.89%)
Aug 10, 2017	7.302	7.394	7.067	7.076	1,299,603	-0.16(-2.20%)
Aug 09, 2017	7.386	7.478	7.210	7.235	1,291,333	-0.13(-1.71%)
Aug 08, 2017	7.269	7.436	7.201	7.361	1,298,819	+0.13(+1.86%)
Aug 07, 2017	7.336	7.378	7.168	7.227	522,635	-0.19(-2.60%)
Aug 04, 2017	7.252	7.440	7.193	7.419	1,087,443	+0.17(+2.31%)
Aug 03, 2017	7.503	7.554	7.172	7.252	1,200,781	-0.25(-3.35%)
Aug 02, 2017	7.436	7.587	7.361	7.503	1,257,436	+0.06(+0.79%)
Aug 01, 2017	7.503	7.629	7.424	7.445	1,084,353	-0.12(-1.55%)
Jul 31, 2017	7.612	7.637	7.403	7.562	1,097,890	-0.08(-1.10%)
Jul 28, 2017	7.746	7.847	7.562	7.646	1,018,318	-0.06(-0.76%)
Jul 27, 2017	7.587	7.730	7.530	7.704	1,782,314	+0.14(+1.88%)
Jul 26, 2017	7.654	7.889	7.554	7.562	3,114,802	+0.00(+0.00%)
Jul 25, 2017	7.344	7.637	7.309	7.562	1,481,261	+0.40(+5.61%)
Jul 24, 2017	7.269	7.411	7.131	7.160	920,620	-0.10(-1.38%)
Jul 21, 2017	7.110	7.344	7.068	7.261	1,125,899	+0.13(+1.76%)
Jul 20, 2017	7.361	7.386	7.122	7.135	644,984	-0.18(-2.52%)
Jul 19, 2017	6.984	7.344	6.984	7.319	1,216,037	+0.30(+4.30%)
Jul 18, 2017	7.118	7.127	6.909	7.018	734,274	+0.01(+0.12%)
Jul 17, 2017	7.076	7.160	6.976	7.009	1,287,118	-0.07(-0.95%)
Jul 14, 2017	6.976	7.101	6.942	7.076	1,016,884	+0.11(+1.56%)
Jul 13, 2017	6.942	7.001	6.871	6.967	753,971	+0.03(+0.36%)
Jul 12, 2017	6.867	7.085	6.800	6.942	1,645,645	+0.11(+1.59%)
Jul 11, 2017	6.766	6.850	6.582	6.833	1,123,337	+0.18(+2.77%)
Jul 10, 2017	6.415	6.678	6.373	6.649	891,099	+0.20(+3.12%)
Jul 07, 2017	6.616	6.616	6.323	6.448	1,509,841	-0.20(-3.02%)
Jul 06, 2017	6.758	6.825	6.607	6.649	1,145,480	-0.04(-0.63%)
Jul 05, 2017	6.909	6.951	6.666	6.691	1,275,570	-0.31(-4.43%)
Jul 03, 2017	6.842	7.043	6.817	7.001	357,593	+0.20(+2.96%)
Jun 30, 2017	6.867	6.942	6.691	6.800	1,115,219	-0.05(-0.73%)
Jun 29, 2017	7.026	7.118	6.800	6.850	1,342,983	-0.18(-2.62%)
Jun 28, 2017	6.926	7.039	6.733	7.034	2,485,542	+0.16(+2.31%)
Jun 27, 2017	6.800	7.039	6.800	6.875	1,586,170	+0.06(+0.86%)
Jun 26, 2017	6.833	6.925	6.691	6.817	1,475,089	+0.04(+0.62%)
Jun 23, 2017	6.733	6.817	6.616	6.775	1,023,959	+0.08(+1.12%)
Jun 22, 2017	6.616	6.825	6.574	6.700	1,776,928	+0.23(+3.49%)
Jun 21, 2017	6.599	6.825	6.382	6.474	1,398,462	-0.15(-2.27%)
Jun 20, 2017	6.524	6.675	6.382	6.624	1,586,603	-0.04(-0.63%)
Jun 19, 2017	6.716	6.741	6.591	6.666	1,010,106	-0.08(-1.12%)
Jun 16, 2017	6.582	6.766	6.516	6.741	1,554,427	+0.21(+3.20%)
Jun 15, 2017	6.649	6.766	6.495	6.532	1,354,983	-0.18(-2.62%)
Jun 14, 2017	6.984	7.101	6.683	6.708	1,670,915	-0.31(-4.41%)
Jun 13, 2017	6.959	7.026	6.833	7.017	972,106	+0.09(+1.33%)
Jun 12, 2017	7.017	7.143	6.875	6.925	1,279,440	+0.02(+0.24%)
Jun 09, 2017	6.792	6.959	6.783	6.909	1,225,858	+0.13(+1.98%)
Jun 08, 2017	6.666	6.850	6.666	6.775	1,083,177	+0.05(+0.75%)
Jun 07, 2017	6.942	7.101	6.608	6.725	1,860,418	-0.26(-3.71%)
Jun 06, 2017	6.658	7.026	6.641	6.984	1,832,677	+0.31(+4.64%)
Jun 05, 2017	6.608	6.704	6.490	6.674	1,301,415	+0.06(+0.88%)
Jun 02, 2017	6.624	6.674	6.524	6.616	1,243,976	-0.11(-1.62%)
Jun 01, 2017	6.624	6.917	6.624	6.725	1,687,768	+0.13(+1.90%)
May 31, 2017	6.490	6.608	6.449	6.599	1,579,534	-0.04(-0.63%)
May 30, 2017	6.608	6.687	6.516	6.641	1,088,177	-0.08(-1.24%)
May 26, 2017	6.574	6.750	6.574	6.725	1,203,909	+0.15(+2.29%)
May 25, 2017	6.900	7.101	6.524	6.574	1,963,025	-0.38(-5.53%)
May 24, 2017	7.026	7.124	6.850	6.959	1,762,191	-0.09(-1.30%)
May 23, 2017	6.900	7.068	6.821	7.051	1,929,953	+0.21(+3.05%)
May 22, 2017	7.042	7.051	6.800	6.842	849,502	-0.14(-2.03%)
May 19, 2017	6.758	7.051	6.758	6.984	1,396,970	+0.28(+4.24%)
May 18, 2017	6.550	6.750	6.474	6.700	1,282,780	+0.11(+1.65%)
May 17, 2017	6.725	6.750	6.583	6.591	1,149,824	-0.16(-2.35%)
May 16, 2017	6.809	6.884	6.708	6.750	1,516,254	-0.03(-0.37%)
May 15, 2017	6.875	6.917	6.738	6.775	1,594,412	+0.13(+2.01%)
May 12, 2017	6.683	6.700	6.608	6.641	907,111	-0.03(-0.38%)
May 11, 2017	6.800	6.800	6.650	6.667	1,043,415	-0.05(-0.75%)
May 10, 2017	6.499	6.792	6.491	6.717	1,499,058	+0.28(+4.42%)
May 09, 2017	6.441	6.491	6.299	6.433	1,751,669	+0.02(+0.26%)
May 08, 2017	6.140	6.466	6.098	6.416	2,209,634	+0.35(+5.79%)
May 05, 2017	5.639	6.086	5.606	6.065	2,969,007	+0.62(+11.35%)
May 04, 2017	5.706	5.714	5.447	5.447	2,961,732	-0.36(-6.19%)
May 03, 2017	5.915	5.965	5.718	5.806	2,033,916	-0.13(-2.25%)
May 02, 2017	6.015	6.065	5.881	5.940	1,077,505	-0.06(-0.97%)

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