Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.679	9.763	9.620	9.746	901,078	+0.02(+0.17%)
Apr 27, 2018	9.973	10.05	9.721	9.729	960,933	-0.32(-3.17%)
Apr 26, 2018	10.02	10.17	10.02	10.05	989,259	+0.02(+0.17%)
Apr 25, 2018	10.01	10.08	9.901	10.03	736,261	-0.04(-0.42%)
Apr 24, 2018	9.964	10.46	9.956	10.07	1,565,232	+0.10(+1.01%)
Apr 23, 2018	9.713	9.977	9.646	9.973	1,091,052	+0.16(+1.62%)
Apr 20, 2018	9.797	9.914	9.713	9.813	893,290	-0.10(-1.02%)
Apr 19, 2018	10.17	10.38	9.868	9.914	1,763,428	-0.22(-2.15%)
Apr 18, 2018	10.06	10.27	9.939	10.13	1,193,415	+0.32(+3.25%)
Apr 17, 2018	9.662	9.851	9.453	9.813	1,012,568	+0.21(+2.18%)
Apr 16, 2018	9.931	9.931	9.587	9.604	1,023,891	-0.33(-3.29%)
Apr 13, 2018	9.864	9.939	9.759	9.931	1,117,678	+0.16(+1.63%)
Apr 12, 2018	9.788	9.839	9.683	9.771	711,505	-0.04(-0.43%)
Apr 11, 2018	9.579	9.914	9.511	9.813	1,231,822	+0.23(+2.45%)
Apr 10, 2018	9.428	9.696	9.369	9.579	1,520,744	+0.39(+4.29%)
Apr 09, 2018	9.411	9.411	9.172	9.184	1,250,324	-0.06(-0.64%)
Apr 06, 2018	9.545	9.713	9.134	9.243	2,191,115	-0.41(-4.26%)
Apr 05, 2018	9.386	9.671	9.352	9.654	1,706,179	+0.30(+3.23%)
Apr 04, 2018	9.159	9.356	9.017	9.352	941,216	-0.02(-0.18%)
Apr 03, 2018	9.260	9.411	9.151	9.369	701,240	+0.18(+1.92%)
Apr 02, 2018	9.377	9.461	9.050	9.193	1,066,854	-0.25(-2.66%)
Mar 29, 2018		9.444	9.444	9.444	0	+0.19(+2.09%)
Mar 28, 2018	9.402	9.461	9.168	9.251	1,068,598	-0.14(-1.52%)
Mar 27, 2018	9.629	9.654	9.369	9.394	851,513	-0.27(-2.78%)
Mar 26, 2018	9.738	9.813	9.453	9.662	988,752	+0.06(+0.61%)
Mar 23, 2018	9.872	9.964	9.591	9.604	1,050,156	-0.17(-1.72%)
Mar 22, 2018	9.930	10.01	9.671	9.771	1,446,155	-0.33(-3.24%)
Mar 21, 2018	9.360	10.27	9.360	10.10	3,019,148	+0.86(+9.35%)
Mar 20, 2018	9.117	9.268	9.050	9.235	800,682	+0.26(+2.89%)
Mar 19, 2018	9.185	9.210	8.874	8.975	772,067	-0.23(-2.55%)
Mar 16, 2018	9.084	9.226	8.988	9.210	1,374,102	+0.12(+1.29%)
Mar 15, 2018	9.168	9.226	9.059	9.092	737,472	-0.04(-0.46%)
Mar 14, 2018	9.243	9.268	9.092	9.134	697,506	-0.05(-0.55%)
Mar 13, 2018	9.185	9.360	9.185	9.185	942,211	+0.01(+0.09%)
Mar 12, 2018	9.235	9.319	9.092	9.176	808,077	-0.09(-0.99%)
Mar 09, 2018	9.218	9.327	9.168	9.268	704,288	+0.16(+1.75%)
Mar 08, 2018	9.050	9.143	8.992	9.109	709,669	+0.09(+1.02%)
Mar 07, 2018			8.900	9.017	969,543	-0.22(-2.36%)
Mar 06, 2018	9.444	9.444	9.201	9.235	742,889	-0.11(-1.17%)
Mar 05, 2018	9.076	9.453	9.059	9.344	1,008,809	+0.21(+2.29%)
Mar 02, 2018	9.000	9.159	8.799	9.134	1,038,774	+0.03(+0.28%)
Mar 01, 2018	9.226	9.302	9.009	9.109	1,371,191	-0.15(-1.63%)
Feb 28, 2018	9.687	9.738	9.260	9.260	1,377,259	-0.38(-3.91%)
Feb 27, 2018	9.712	9.863	9.637	9.637	1,069,691	-0.08(-0.86%)
Feb 26, 2018	9.620	9.939	9.595	9.721	1,468,596	+0.12(+1.22%)
Feb 23, 2018	8.909	9.637	8.808	9.604	1,760,745	+0.84(+9.55%)
Feb 22, 2018				8.766	769,293	+0.19(+2.25%)
Feb 21, 2018	8.724	8.724	8.574	8.574	579,850	-0.19(-2.20%)
Feb 20, 2018	8.867	8.928	8.733	8.766	992,709	-0.08(-0.85%)
Feb 16, 2018		8.842	8.842	8.842	0	-0.05(-0.56%)
Feb 15, 2018	8.867	8.967	8.729	8.892	1,417,757	+0.07(+0.76%)
Feb 14, 2018	8.398	8.858	8.373	8.825	1,174,588	+0.31(+3.64%)
Feb 13, 2018	8.532	8.641	8.482	8.515	1,091,108	-0.11(-1.26%)
Feb 12, 2018	8.532	8.657	8.415	8.624	1,112,588	+0.26(+3.10%)
Feb 09, 2018	8.515	8.570	8.088	8.364	1,774,857	-0.07(-0.79%)
Feb 08, 2018	8.817	8.909	8.431	8.431	1,212,650	-0.39(-4.37%)
Feb 07, 2018	8.992	9.085	8.817	8.817	1,687,447	-0.25(-2.77%)
Feb 06, 2018	8.808	9.168	8.791	9.068	1,367,720	+0.02(+0.23%)
Feb 05, 2018	9.018	9.193	8.949	9.047	1,710,697	-0.10(-1.05%)
Feb 02, 2018	9.218	9.273	9.104	9.143	1,361,270	-0.30(-3.19%)
Feb 01, 2018	9.537	9.612	9.323	9.445	1,255,333	-0.07(-0.70%)
Jan 31, 2018	9.470	9.583	9.394	9.512	2,299,738	+0.10(+1.07%)
Jan 30, 2018	9.503	9.544	9.297	9.411	3,104,621	-0.27(-2.77%)
Jan 29, 2018	9.646	9.763	9.487	9.679	2,048,720	-0.07(-0.69%)
Jan 26, 2018	9.796	9.855	9.683	9.746	2,059,412	-0.01(-0.09%)
Jan 25, 2018	9.654	9.796	9.604	9.754	2,747,354	+0.17(+1.75%)
Jan 24, 2018	9.520	9.604	9.319	9.587	2,440,976	+0.09(+0.97%)
Jan 23, 2018	9.303	9.512	9.169	9.495	1,487,023	+0.24(+2.62%)
Jan 22, 2018	9.077	9.269	9.043	9.252	1,245,501	+0.23(+2.50%)
Jan 19, 2018	9.060	9.144	8.901	9.026	979,144	-0.05(-0.55%)
Jan 18, 2018	9.261	9.311	9.077	9.077	775,979	-0.23(-2.43%)
Jan 17, 2018	9.328	9.378	9.085	9.303	1,291,143	+0.16(+1.74%)
Jan 16, 2018	9.152	9.369	9.144	9.144	1,697,124	+0.04(+0.46%)
Jan 12, 2018		9.102	9.102	9.102	0	+0.23(+2.54%)
Jan 11, 2018	8.700	8.993	8.650	8.876	1,565,258	+0.26(+3.01%)
Jan 10, 2018	8.709	8.817	8.591	8.617	2,811,609	-0.08(-0.96%)
Jan 09, 2018	8.382	8.750	8.382	8.700	3,208,721	+0.33(+4.00%)
Jan 08, 2018	8.357	8.399	8.211	8.366	1,275,105	+0.03(+0.30%)
Jan 05, 2018	8.416	8.499	8.290	8.340	929,284	-0.12(-1.38%)
Jan 04, 2018	8.474	8.516	8.407	8.458	1,176,234	+0.00(+0.00%)
Jan 03, 2018	8.416	8.491	8.307	8.458	1,367,131	+0.08(+0.90%)
Jan 02, 2018	8.265	8.416	8.232	8.382	1,438,377	+0.19(+2.35%)
Dec 29, 2017		8.190	8.190	8.190	0	-0.13(-1.51%)
Dec 28, 2017	8.073	8.349	8.039	8.315	1,131,433	+0.29(+3.65%)
Dec 27, 2017	8.014	8.064	7.956	8.023	829,562	+0.00(+0.00%)
Dec 26, 2017	7.956	8.048	7.864	8.023	506,408	+0.12(+1.48%)
Dec 22, 2017	7.947	7.998	7.822	7.906	696,200	-0.07(-0.84%)
Dec 21, 2017	7.496	7.998	7.489	7.972	1,316,671	+0.44(+5.88%)
Dec 20, 2017	7.187	7.596	7.128	7.530	3,538,115	+0.38(+5.26%)
Dec 19, 2017	7.179	7.229	7.095	7.153	831,561	+0.00(+0.00%)
Dec 18, 2017	6.961	7.254	6.961	7.153	1,165,805	+0.26(+3.76%)
Dec 15, 2017	7.137	7.170	6.894	6.894	1,748,154	-0.19(-2.71%)
Dec 14, 2017	7.212	7.337	7.037	7.087	1,480,526	-0.18(-2.42%)
Dec 13, 2017	7.479	7.496	7.262	7.262	998,661	-0.18(-2.36%)
Dec 12, 2017	7.513	7.555	7.354	7.438	1,056,206	-0.08(-1.00%)
Dec 11, 2017	7.371	7.546	7.354	7.513	544,680	+0.13(+1.81%)
Dec 08, 2017	7.396	7.463	7.354	7.379	757,422	+0.06(+0.80%)
Dec 07, 2017	7.421	7.479	7.254	7.321	792,577	-0.10(-1.35%)
Dec 06, 2017	7.655	7.663	7.396	7.421	920,435	-0.33(-4.21%)
Dec 05, 2017	7.613	7.830	7.613	7.747	661,478	+0.08(+1.09%)
Dec 04, 2017	7.780	7.814	7.621	7.663	789,529	-0.18(-2.34%)
Dec 01, 2017	7.730	7.922	7.722	7.847	1,088,021	+0.23(+3.07%)
Nov 30, 2017	7.371	7.713	7.354	7.613	1,412,241	+0.30(+4.11%)
Nov 29, 2017	7.346	7.399	7.195	7.312	977,592	-0.03(-0.34%)
Nov 28, 2017	7.354	7.396	7.296	7.337	972,667	-0.05(-0.68%)
Nov 27, 2017	7.629	7.629	7.375	7.387	1,254,216	-0.28(-3.59%)
Nov 24, 2017	7.638	7.696	7.588	7.663	525,513	+0.11(+1.44%)
Nov 22, 2017	7.546	7.596	7.496	7.554	1,009,457	+0.11(+1.46%)
Nov 21, 2017	7.538	7.588	7.379	7.446	886,145	-0.03(-0.45%)
Nov 20, 2017	7.546	7.571	7.425	7.479	726,683	-0.12(-1.54%)
Nov 17, 2017	7.613	7.738	7.546	7.596	1,171,661	+0.07(+0.89%)
Nov 16, 2017	7.579	7.667	7.529	7.529	780,352	-0.05(-0.66%)
Nov 15, 2017	7.621	7.696	7.488	7.579	937,457	-0.14(-1.84%)
Nov 14, 2017	8.005	8.055	7.713	7.721	890,530	-0.37(-4.54%)
Nov 13, 2017	8.197	8.289	8.047	8.089	751,081	-0.13(-1.52%)
Nov 10, 2017	8.189	8.281	8.147	8.214	645,983	-0.01(-0.10%)
Nov 09, 2017	8.097	8.339	8.013	8.222	1,378,403	-0.08(-1.01%)
Nov 08, 2017	8.239	8.372	8.147	8.306	1,262,275	+0.03(+0.40%)
Nov 07, 2017	8.397	8.464	8.247	8.272	1,554,262	-0.18(-2.08%)
Nov 06, 2017	8.013	8.493	7.997	8.448	1,725,203	+0.48(+5.97%)
Nov 03, 2017	7.855	8.005	7.796	7.972	923,067	+0.15(+1.92%)
Nov 02, 2017	7.796	7.905	7.763	7.821	1,076,334	+0.00(+0.00%)
Nov 01, 2017	7.746	7.838	7.700	7.821	1,301,123	+0.17(+2.18%)
Oct 31, 2017	7.579	7.717	7.496	7.655	1,147,936	+0.05(+0.66%)
Oct 30, 2017	7.412	7.680	7.412	7.604	1,732,966	+0.22(+2.94%)
Oct 27, 2017	7.003	7.387	6.920	7.387	1,548,536	+0.36(+5.11%)
Oct 26, 2017	6.978	7.070	6.862	7.028	1,285,460	+0.08(+1.20%)
Oct 25, 2017	7.028	7.087	6.878	6.945	904,548	-0.13(-1.77%)
Oct 24, 2017	7.137	7.170	7.053	7.070	699,626	-0.05(-0.70%)
Oct 23, 2017	7.170	7.241	7.120	7.120	868,365	-0.05(-0.70%)
Oct 20, 2017	7.220	7.245	7.120	7.170	1,196,925	-0.08(-1.15%)
Oct 19, 2017	7.254	7.312	7.220	7.254	1,470,649	-0.08(-1.14%)
Oct 18, 2017	7.370	7.587	7.337	7.337	1,531,866	-0.01(-0.11%)
Oct 17, 2017	7.395	7.412	7.270	7.345	1,361,553	-0.08(-1.01%)
Oct 16, 2017	7.562	7.620	7.387	7.420	1,121,328	-0.09(-1.22%)
Oct 13, 2017	7.529	7.645	7.487	7.512	831,015	+0.08(+1.01%)
Oct 12, 2017	7.504	7.604	7.370	7.437	1,502,259	-0.14(-1.87%)
Oct 11, 2017	7.645	7.654	7.504	7.579	1,666,966	-0.04(-0.55%)
Oct 10, 2017	7.796	7.796	7.620	7.620	1,290,881	-0.04(-0.54%)
Oct 09, 2017	7.720	7.762	7.629	7.662	380,833	-0.01(-0.11%)
Oct 06, 2017	7.837	7.862	7.670	7.670	1,010,724	-0.28(-3.56%)
Oct 05, 2017	7.979	8.062	7.921	7.954	1,033,577	-0.03(-0.42%)
Oct 04, 2017	7.962	8.112	7.946	7.987	1,045,791	-0.01(-0.10%)
Oct 03, 2017	8.004	8.087	7.917	7.996	714,102	-0.05(-0.62%)
Oct 02, 2017	7.996	8.129	7.975	8.046	1,123,723	-0.18(-2.23%)
Sep 29, 2017	8.112	8.254	8.012	8.229	821,180	+0.07(+0.82%)
Sep 28, 2017	8.279	8.321	8.104	8.162	888,991	-0.09(-1.11%)
Sep 27, 2017			8.112	8.254	1,669,467	-0.06(-0.70%)
Sep 26, 2017	8.237	8.397	8.196	8.312	1,433,832	+0.04(+0.50%)
Sep 25, 2017	8.454	8.500	8.271	8.271	1,633,508	-0.11(-1.29%)
Sep 22, 2017	8.304	8.479	8.262	8.379	1,290,834	+0.01(+0.10%)
Sep 21, 2017	7.988	8.379	7.963	8.371	4,189,564	+0.32(+3.93%)
Sep 20, 2017	7.846	8.287	7.829	8.054	2,671,038	+0.23(+2.98%)
Sep 19, 2017	7.763	7.838	7.729	7.821	861,178	+0.08(+1.08%)
Sep 18, 2017	7.704	7.813	7.667	7.738	968,533	-0.02(-0.21%)
Sep 15, 2017	7.946	7.946	7.713	7.754	1,184,167	-0.12(-1.59%)
Sep 14, 2017	7.704	7.921	7.704	7.879	2,059,800	+0.22(+2.83%)
Sep 13, 2017	7.513	7.671	7.496	7.663	1,423,419	+0.17(+2.34%)
Sep 12, 2017	7.480	7.571	7.434	7.488	833,360	+0.05(+0.67%)
Sep 11, 2017	7.421	7.521	7.388	7.438	585,822	+0.02(+0.22%)
Sep 08, 2017	7.538	7.621	7.371	7.421	689,416	-0.17(-2.20%)
Sep 07, 2017	7.471	7.629	7.450	7.588	937,103	+0.07(+0.89%)
Sep 06, 2017	7.471	7.571	7.430	7.521	1,094,666	+0.09(+1.23%)
Sep 05, 2017	7.513	7.571	7.321	7.430	1,112,595	-0.01(-0.11%)
Sep 01, 2017	7.396	7.488	7.305	7.438	711,443	+0.04(+0.56%)
Aug 31, 2017	7.163	7.434	7.138	7.396	1,130,170	+0.30(+4.23%)
Aug 30, 2017	7.163	7.246	7.021	7.096	1,070,719	-0.14(-1.96%)
Aug 29, 2017	7.121	7.271	7.030	7.238	987,020	+0.07(+1.05%)
Aug 28, 2017	7.329	7.346	7.121	7.163	996,463	-0.17(-2.27%)
Aug 25, 2017	7.321	7.346	7.230	7.329	788,300	+0.04(+0.57%)
Aug 24, 2017	7.371	7.421	7.279	7.288	678,594	-0.12(-1.57%)
Aug 23, 2017	7.146	7.425	7.126	7.404	1,037,045	+0.22(+3.01%)
Aug 22, 2017	7.288	7.346	7.171	7.188	783,537	-0.05(-0.69%)
Aug 21, 2017	7.438	7.471	7.171	7.238	1,013,547	-0.25(-3.33%)
Aug 18, 2017	7.479	7.646	7.413	7.487	909,717	+0.07(+0.90%)
Aug 17, 2017	7.388	7.554	7.388	7.421	1,102,365	-0.02(-0.34%)
Aug 16, 2017	7.404	7.562	7.396	7.446	1,008,141	+0.03(+0.45%)
Aug 15, 2017	7.413	7.471	7.350	7.413	1,061,885	-0.02(-0.34%)
Aug 14, 2017	7.704	7.745	7.404	7.438	1,256,285	-0.21(-2.72%)
Aug 11, 2017	7.030	7.720	7.030	7.646	3,580,268	+0.62(+8.89%)
Aug 10, 2017	7.246	7.338	7.013	7.022	1,309,622	-0.16(-2.20%)
Aug 09, 2017	7.329	7.421	7.155	7.180	1,301,289	-0.12(-1.71%)
Aug 08, 2017	7.213	7.379	7.146	7.304	1,308,832	+0.13(+1.86%)
Aug 07, 2017	7.279	7.321	7.113	7.171	526,664	-0.19(-2.60%)
Aug 04, 2017	7.196	7.383	7.138	7.363	1,095,826	+0.17(+2.31%)
Aug 03, 2017	7.446	7.496	7.117	7.196	1,210,038	-0.25(-3.35%)
Aug 02, 2017	7.379	7.529	7.304	7.446	1,267,130	+0.06(+0.79%)
Aug 01, 2017	7.446	7.571	7.367	7.388	1,092,713	-0.12(-1.55%)
Jul 31, 2017	7.554	7.579	7.346	7.504	1,106,354	-0.08(-1.10%)
Jul 28, 2017	7.687	7.787	7.504	7.587	1,026,168	-0.06(-0.76%)
Jul 27, 2017	7.529	7.671	7.473	7.646	1,796,054	+0.14(+1.88%)
Jul 26, 2017	7.596	7.828	7.496	7.504	3,138,815	+0.00(+0.00%)
Jul 25, 2017	7.288	7.579	7.253	7.504	1,492,680	+0.40(+5.61%)
Jul 24, 2017	7.213	7.355	7.076	7.105	927,717	-0.10(-1.38%)
Jul 21, 2017	7.055	7.288	7.014	7.205	1,134,579	+0.12(+1.76%)
Jul 20, 2017	7.305	7.330	7.068	7.080	649,957	-0.18(-2.52%)
Jul 19, 2017	6.931	7.288	6.931	7.263	1,225,412	+0.30(+4.30%)
Jul 18, 2017	7.064	7.072	6.856	6.964	739,935	+0.01(+0.12%)
Jul 17, 2017	7.022	7.105	6.922	6.956	1,297,040	-0.07(-0.95%)
Jul 14, 2017	6.922	7.047	6.889	7.022	1,024,723	+0.11(+1.56%)
Jul 13, 2017	6.889	6.947	6.819	6.914	759,783	+0.02(+0.36%)
Jul 12, 2017	6.814	7.030	6.748	6.889	1,658,332	+0.11(+1.59%)
Jul 11, 2017	6.715	6.798	6.532	6.781	1,131,998	+0.18(+2.77%)
Jul 10, 2017	6.366	6.627	6.324	6.598	897,969	+0.20(+3.12%)
Jul 07, 2017	6.565	6.565	6.274	6.399	1,521,481	-0.20(-3.02%)
Jul 06, 2017	6.706	6.773	6.557	6.598	1,154,311	-0.04(-0.63%)
Jul 05, 2017	6.856	6.897	6.615	6.640	1,285,404	-0.31(-4.43%)
Jul 03, 2017	6.789	6.989	6.765	6.947	360,350	+0.20(+2.96%)
Jun 30, 2017	6.814	6.889	6.640	6.748	1,123,816	-0.05(-0.73%)
Jun 29, 2017	6.972	7.064	6.748	6.798	1,353,336	-0.18(-2.62%)
Jun 28, 2017	6.873	6.985	6.681	6.981	2,504,703	+0.16(+2.31%)
Jun 27, 2017	6.748	6.985	6.748	6.823	1,598,399	+0.06(+0.86%)
Jun 26, 2017	6.781	6.872	6.640	6.765	1,486,461	+0.04(+0.62%)
Jun 23, 2017	6.682	6.765	6.565	6.723	1,031,853	+0.07(+1.12%)
Jun 22, 2017	6.565	6.773	6.524	6.648	1,790,627	+0.22(+3.49%)
Jun 21, 2017	6.549	6.773	6.333	6.424	1,409,243	-0.15(-2.27%)
Jun 20, 2017	6.474	6.623	6.333	6.574	1,598,834	-0.04(-0.63%)
Jun 19, 2017	6.665	6.690	6.540	6.615	1,017,893	-0.07(-1.12%)
Jun 16, 2017	6.532	6.715	6.466	6.690	1,566,410	+0.21(+3.20%)
Jun 15, 2017	6.599	6.715	6.445	6.482	1,365,428	-0.17(-2.62%)
Jun 14, 2017	6.931	7.047	6.632	6.657	1,683,797	-0.31(-4.41%)
Jun 13, 2017	6.906	6.972	6.781	6.964	979,600	+0.09(+1.33%)
Jun 12, 2017	6.964	7.088	6.823	6.872	1,289,303	+0.02(+0.24%)
Jun 09, 2017	6.740	6.906	6.731	6.856	1,235,308	+0.13(+1.98%)
Jun 08, 2017	6.615	6.798	6.615	6.723	1,091,528	+0.05(+0.75%)
Jun 07, 2017	6.889	7.047	6.557	6.673	1,874,760	-0.26(-3.71%)
Jun 06, 2017	6.607	6.972	6.590	6.931	1,846,806	+0.31(+4.64%)
Jun 05, 2017	6.557	6.652	6.441	6.623	1,311,448	+0.06(+0.88%)
Jun 02, 2017	6.574	6.623	6.474	6.565	1,253,566	-0.11(-1.62%)
Jun 01, 2017	6.574	6.864	6.574	6.673	1,700,780	+0.12(+1.90%)
May 31, 2017	6.441	6.557	6.399	6.549	1,591,711	-0.04(-0.63%)
May 30, 2017	6.557	6.636	6.466	6.590	1,096,566	-0.08(-1.24%)
May 26, 2017	6.524	6.698	6.524	6.673	1,213,190	+0.15(+2.29%)
May 25, 2017	6.848	7.047	6.474	6.524	1,978,159	-0.38(-5.53%)
May 24, 2017	6.972	7.069	6.798	6.906	1,775,776	-0.09(-1.30%)
May 23, 2017	6.848	7.013	6.769	6.997	1,944,832	+0.21(+3.05%)
May 22, 2017	6.989	6.997	6.748	6.790	856,051	-0.14(-2.03%)
May 19, 2017	6.707	6.997	6.707	6.931	1,407,739	+0.28(+4.24%)
May 18, 2017	6.500	6.698	6.425	6.649	1,292,669	+0.11(+1.65%)
May 17, 2017	6.674	6.698	6.533	6.541	1,158,688	-0.16(-2.35%)
May 16, 2017	6.756	6.831	6.657	6.698	1,527,943	-0.02(-0.37%)
May 15, 2017	6.823	6.864	6.686	6.723	1,606,704	+0.13(+2.01%)
May 12, 2017	6.632	6.649	6.558	6.591	914,104	-0.02(-0.38%)
May 11, 2017	6.748	6.748	6.599	6.616	1,051,459	-0.05(-0.75%)
May 10, 2017	6.450	6.740	6.441	6.665	1,510,614	+0.28(+4.42%)
May 09, 2017	6.392	6.441	6.251	6.383	1,765,173	+0.02(+0.26%)
May 08, 2017	6.093	6.417	6.052	6.367	2,226,669	+0.35(+5.78%)
May 05, 2017	5.596	6.039	5.563	6.019	2,991,895	+0.61(+11.35%)
May 04, 2017	5.662	5.670	5.405	5.405	2,984,565	-0.36(-6.19%)
May 03, 2017	5.869	5.919	5.675	5.762	2,049,596	-0.13(-2.25%)
May 02, 2017	5.969	6.019	5.836	5.894	1,085,811	-0.06(-0.98%)

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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

Poteau Daily News