Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.49	16.79	16.41	16.67	2,311,036	+0.14(+0.84%)
Mar 30, 2017	16.14	16.55	16.14	16.53	1,326,631	+0.37(+2.30%)
Mar 29, 2017	16.12	16.34	16.05	16.16	1,063,742	+0.06(+0.38%)
Mar 28, 2017	15.72	16.20	15.72	16.10	1,147,194	+0.35(+2.19%)
Mar 27, 2017	15.51	15.78	15.25	15.75	1,445,273	+0.05(+0.33%)
Mar 24, 2017	16.01	16.08	15.63	15.70	1,016,601	-0.22(-1.36%)
Mar 23, 2017	15.69	16.01	15.59	15.91	1,958,812	+0.20(+1.26%)
Mar 22, 2017	15.69	15.85	15.50	15.72	1,508,306	-0.04(-0.27%)
Mar 21, 2017	16.66	16.70	15.72	15.76	2,525,744	-0.79(-4.75%)
Mar 20, 2017	16.90	16.91	16.52	16.54	2,794,409	-0.31(-1.84%)
Mar 17, 2017	17.11	17.11	16.80	16.86	3,129,385	-0.28(-1.66%)
Mar 16, 2017	17.23	17.31	17.05	17.14	2,176,941	+0.07(+0.40%)
Mar 15, 2017	16.89	17.16	16.79	17.07	1,191,600	+0.36(+2.17%)
Mar 14, 2017	16.48	16.75	16.40	16.71	989,339	+0.11(+0.68%)
Mar 13, 2017		16.66	16.35	16.60	742,782	+0.35(+2.12%)
Mar 10, 2017	16.14	16.49	16.04	16.25	1,644,305	+0.09(+0.53%)
Mar 09, 2017	16.36	16.44	16.12	16.16	2,102,274	-0.22(-1.32%)
Mar 08, 2017	16.48	16.63	16.38	16.38	2,030,738	-0.03(-0.21%)
Mar 07, 2017	16.29	16.49	16.12	16.41	1,613,885	+0.11(+0.69%)
Mar 06, 2017	16.28	16.41	16.15	16.30	1,074,141	-0.16(-0.94%)
Mar 03, 2017	16.84	16.94	16.38	16.46	1,597,655	-0.35(-2.10%)
Mar 02, 2017	16.75	16.93	16.66	16.81	1,927,352	+0.09(+0.57%)
Mar 01, 2017	16.64	16.98	16.57	16.72	1,941,025	+0.47(+2.87%)
Feb 28, 2017	16.44	16.53	16.21	16.25	1,828,672	-0.33(-1.97%)
Feb 27, 2017	16.33	16.59	16.27	16.58	1,613,628	+0.22(+1.37%)
Feb 24, 2017	16.32	16.51	16.13	16.35	1,633,690	-0.22(-1.35%)
Feb 23, 2017	17.08	17.08	16.54	16.58	1,257,069	-0.44(-2.58%)
Feb 22, 2017	16.59	17.05	16.59	17.02	1,257,924	+0.03(+0.20%)
Feb 21, 2017	16.74	17.26	16.73	16.98	2,515,041	+0.35(+2.12%)
Feb 17, 2017		16.63	16.63	16.63	0	-0.03(-0.15%)
Feb 16, 2017	16.78	16.83	16.40	16.66	1,752,778	-0.15(-0.92%)
Feb 15, 2017	16.79	16.89	16.72	16.81	1,204,811	-0.09(-0.51%)
Feb 14, 2017	16.86	17.00	16.83	16.90	1,517,497	-0.06(-0.36%)
Feb 13, 2017	16.92	17.12	16.79	16.96	1,660,597	+0.11(+0.66%)
Feb 10, 2017	17.00	17.07	16.75	16.84	1,838,933	-0.14(-0.81%)
Feb 09, 2017	16.99	17.43	16.53	16.98	1,695,431	-0.01(-0.05%)
Feb 08, 2017	16.97	17.00	16.71	16.99	1,898,442	-0.03(-0.20%)
Feb 07, 2017	17.04	17.18	16.90	17.03	1,260,423	-0.06(-0.35%)
Feb 06, 2017	17.17	17.25	16.90	17.09	1,381,794	-0.18(-1.05%)
Feb 03, 2017	17.43	17.47	17.21	17.27	1,190,029	+0.05(+0.30%)
Feb 02, 2017	17.49	17.54	17.18	17.21	1,627,938	-0.23(-1.33%)
Feb 01, 2017	17.57	17.74	17.27	17.45	1,692,483	+0.12(+0.69%)
Jan 31, 2017	16.97	17.38	16.70	17.33	1,575,785	+0.33(+1.92%)
Jan 30, 2017	16.90	17.03	16.66	17.00	1,064,941	-0.15(-0.90%)
Jan 27, 2017	17.30	17.38	17.11	17.15	1,042,274	-0.15(-0.85%)
Jan 26, 2017	17.26	17.57	17.26	17.30	1,014,350	-0.20(-1.13%)
Jan 25, 2017	17.42	17.57	17.35	17.50	1,012,270	+0.22(+1.29%)
Jan 24, 2017	16.79	17.39	16.66	17.27	1,694,671	+0.66(+3.99%)
Jan 23, 2017	16.53	16.74	16.41	16.61	982,979	-0.06(-0.36%)
Jan 20, 2017	16.84	16.84	16.57	16.67	1,478,570	-0.12(-0.72%)
Jan 19, 2017	16.88	16.99	16.69	16.79	1,506,337	+0.00(+0.00%)
Jan 18, 2017	16.56	16.79	16.41	16.79	1,774,162	+0.28(+1.67%)
Jan 17, 2017	16.49	16.63	16.43	16.52	1,382,888	-0.11(-0.67%)
Jan 13, 2017		16.63	16.63	16.63	0	+0.06(+0.36%)
Jan 12, 2017	16.83	16.86	16.22	16.57	1,612,756	-0.33(-1.94%)
Jan 11, 2017	16.97	17.11	16.72	16.90	2,147,880	-0.14(-0.81%)
Jan 10, 2017	16.51	17.11	16.43	17.03	2,376,906	+0.65(+3.94%)
Jan 09, 2017	16.60	16.72	16.37	16.39	1,942,344	-0.23(-1.40%)
Jan 06, 2017	17.01	17.01	16.61	16.62	1,454,532	-0.31(-1.83%)
Jan 05, 2017	16.97	17.04	16.72	16.93	2,248,758	-0.12(-0.71%)
Jan 04, 2017	16.59	17.08	16.59	17.05	2,739,187	+0.55(+3.34%)
Jan 03, 2017	16.69	16.74	16.31	16.50	1,518,512	+0.17(+1.05%)
Dec 30, 2016		16.33	16.33	16.33	0	+0.01(+0.05%)
Dec 29, 2016	16.21	16.41	16.12	16.32	681,533	+0.10(+0.64%)
Dec 28, 2016	16.60	16.69	16.19	16.22	942,138	-0.32(-1.93%)
Dec 27, 2016	16.40	16.61	16.38	16.53	758,353	+0.16(+1.00%)
Dec 23, 2016		16.37	16.37	16.37	0	+0.13(+0.79%)
Dec 22, 2016	16.38	16.53	16.19	16.24	1,599,865	-0.32(-1.92%)
Dec 21, 2016	16.61	16.72	16.36	16.56	1,667,350	-0.08(-0.47%)
Dec 20, 2016	16.90	16.90	16.48	16.64	2,086,829	+0.31(+1.90%)
Dec 19, 2016	16.15	16.34	15.89	16.33	1,737,629	+0.12(+0.74%)
Dec 16, 2016	16.32	16.55	16.16	16.21	3,602,887	-0.04(-0.26%)
Dec 15, 2016	16.14	16.47	16.10	16.25	1,833,689	+0.06(+0.37%)
Dec 14, 2016	16.67	16.74	16.18	16.19	2,368,578	-0.65(-3.83%)
Dec 13, 2016	16.84	16.94	16.63	16.84	2,130,775	+0.03(+0.15%)
Dec 12, 2016	16.98	17.03	16.59	16.81	1,832,623	-0.17(-1.01%)
Dec 09, 2016	16.86	17.04	16.78	16.98	2,084,623	+0.09(+0.51%)
Dec 08, 2016	16.74	16.99	16.64	16.90	2,217,668	+0.16(+0.98%)
Dec 07, 2016	16.13	16.90	16.07	16.73	2,288,637	+0.68(+4.23%)
Dec 06, 2016	15.45	16.05	15.43	16.05	3,483,206	+0.52(+3.32%)
Dec 05, 2016	15.06	15.55	14.97	15.54	2,550,844	+0.71(+4.76%)
Dec 02, 2016	14.48	14.94	14.48	14.83	2,296,080	+0.01(+0.06%)
Dec 01, 2016	15.44	15.44	14.72	14.82	6,526,062	+0.29(+2.01%)
Nov 30, 2016	14.95	14.95	14.52	14.53	1,338,668	-0.02(-0.12%)
Nov 29, 2016	14.45	14.62	14.30	14.55	1,210,974	-0.01(-0.06%)
Nov 28, 2016	14.83	14.98	14.44	14.56	1,206,826	-0.34(-2.31%)
Nov 25, 2016	14.98	15.07	14.81	14.90	504,124	-0.03(-0.17%)
Nov 23, 2016		14.93	14.93	14.93	0	+0.10(+0.70%)
Nov 22, 2016	14.71	14.84	14.53	14.82	1,801,816	+0.20(+1.35%)
Nov 21, 2016	14.85	15.09	14.55	14.63	2,261,456	-0.01(-0.06%)
Nov 18, 2016	14.26	14.64	14.11	14.63	2,858,987	+0.39(+2.72%)
Nov 17, 2016	14.22	14.26	14.09	14.25	1,652,449	+0.10(+0.73%)
Nov 16, 2016	13.89	14.14	13.89	14.14	1,826,793	+0.10(+0.74%)
Nov 15, 2016	14.01	14.16	13.78	14.04	1,554,640	+0.03(+0.18%)
Nov 14, 2016	13.98	14.44	13.87	14.01	2,215,011	+0.15(+1.12%)
Nov 11, 2016	13.47	13.88	13.26	13.86	4,063,266	+0.34(+2.55%)
Nov 10, 2016	13.17	13.81	13.02	13.52	5,999,263	-0.07(-0.51%)
Nov 09, 2016	12.98	13.65	12.50	13.58	3,761,253	+0.34(+2.60%)
Nov 08, 2016	13.46	13.46	13.16	13.24	1,911,828	-0.28(-2.10%)
Nov 07, 2016	13.39	13.59	13.26	13.52	3,229,910	+0.59(+4.57%)
Nov 04, 2016	12.87	13.20	12.74	12.93	2,233,351	+0.04(+0.33%)
Nov 03, 2016	12.86	12.98	12.76	12.89	2,232,722	+0.10(+0.80%)
Nov 02, 2016	12.92	13.18	12.76	12.79	2,109,732	-0.23(-1.78%)
Nov 01, 2016	13.35	13.43	12.71	13.02	3,153,144	-0.25(-1.87%)
Oct 31, 2016	13.16	13.35	13.10	13.27	3,878,981	+0.13(+0.98%)
Oct 28, 2016	12.97	13.25	12.92	13.14	2,301,085	+0.10(+0.79%)
Oct 27, 2016	13.05	13.05	12.73	13.04	1,996,208	+0.05(+0.40%)
Oct 26, 2016	12.62	13.10	12.58	12.98	1,609,261	+0.27(+2.09%)
Oct 25, 2016	12.98	13.06	12.69	12.72	1,661,172	-0.33(-2.56%)
Oct 24, 2016	13.02	13.10	12.74	13.05	2,484,815	+0.24(+1.87%)
Oct 21, 2016	12.75	12.86	12.46	12.81	3,615,487	-0.13(-0.99%)
Oct 20, 2016	13.28	13.28	12.76	12.94	4,023,403	+0.39(+3.07%)
Oct 19, 2016	12.34	12.64	12.22	12.56	2,846,856	+0.31(+2.52%)
Oct 18, 2016	12.67	12.67	11.94	12.25	2,291,375	-0.15(-1.18%)
Oct 17, 2016	12.50	12.62	12.39	12.39	1,587,964	-0.16(-1.30%)
Oct 14, 2016	12.50	12.73	12.50	12.56	1,948,592	+0.19(+1.52%)
Oct 13, 2016	12.65	12.65	12.32	12.37	2,762,489	-0.51(-3.93%)
Oct 12, 2016	12.79	13.06	12.73	12.87	1,577,195	+0.12(+0.94%)
Oct 11, 2016	13.12	13.16	12.69	12.75	1,634,282	-0.45(-3.38%)
Oct 10, 2016	13.16	13.34	13.11	13.20	1,217,969	+0.18(+1.38%)
Oct 07, 2016	13.21	13.25	12.89	13.02	1,204,215	-0.24(-1.81%)
Oct 06, 2016	13.30	13.34	13.01	13.26	1,301,799	-0.09(-0.64%)
Oct 05, 2016	12.98	13.46	12.98	13.34	2,193,748	+0.45(+3.52%)
Oct 04, 2016	13.24	13.32	12.77	12.89	4,043,049	-0.33(-2.46%)
Oct 03, 2016	13.28	13.39	13.01	13.22	2,161,170	-0.15(-1.09%)
Sep 30, 2016	13.10	13.46	13.01	13.36	1,804,382	+0.37(+2.84%)
Sep 29, 2016	13.29	13.31	12.94	12.99	1,551,007	-0.27(-2.00%)
Sep 28, 2016	12.97	13.28	12.87	13.26	1,722,930	+0.40(+3.13%)
Sep 27, 2016	12.86	12.95	12.71	12.86	860,344	-0.08(-0.60%)
Sep 26, 2016	13.04	13.04	12.84	12.93	1,342,663	-0.21(-1.63%)
Sep 23, 2016	13.22	13.29	13.15	13.15	1,309,151	-0.14(-1.03%)
Sep 22, 2016	13.29	13.38	13.13	13.28	1,375,580	+0.24(+1.84%)
Sep 21, 2016	12.91	13.09	12.82	13.04	1,672,401	+0.26(+2.01%)
Sep 20, 2016	13.10	13.10	12.76	12.79	1,460,879	-0.25(-1.91%)
Sep 19, 2016	13.04	13.14	12.95	13.04	1,905,002	+0.15(+1.13%)
Sep 16, 2016	13.06	13.11	12.80	12.89	4,825,191	+0.15(+1.21%)
Sep 15, 2016	12.34	12.77	12.30	12.74	1,946,250	+0.39(+3.12%)
Sep 14, 2016	12.23	12.45	12.14	12.35	1,725,710	+0.08(+0.63%)
Sep 13, 2016	12.68	12.80	12.21	12.27	2,301,633	-0.65(-5.04%)
Sep 12, 2016	12.18	12.95	12.08	12.92	2,175,745	+0.60(+4.87%)
Sep 09, 2016	12.74	12.80	12.32	12.32	1,625,784	-0.57(-4.45%)
Sep 08, 2016	12.85	12.99	12.75	12.90	1,532,685	+0.07(+0.53%)
Sep 07, 2016	12.58	12.86	12.49	12.83	1,615,714	+0.22(+1.77%)
Sep 06, 2016	12.66	12.66	12.47	12.61	1,630,355	+0.03(+0.20%)
Sep 02, 2016	12.56	12.58	12.58	12.58	1,218,515	+0.17(+1.38%)
Sep 01, 2016	12.33	12.57	12.26	12.41	1,670,392	+0.05(+0.42%)
Aug 31, 2016	12.42	12.60	12.27	12.36	1,960,122	-0.07(-0.55%)
Aug 30, 2016	12.37	12.59	12.34	12.43	753,742	+0.01(+0.07%)
Aug 29, 2016	12.26	12.48	12.22	12.42	1,056,664	+0.15(+1.26%)
Aug 26, 2016	12.27	12.47	12.15	12.26	1,207,852	+0.06(+0.49%)
Aug 25, 2016	12.19	12.25	12.02	12.20	1,232,340	-0.05(-0.42%)
Aug 24, 2016	12.37	12.49	12.25	12.26	954,406	-0.14(-1.11%)
Aug 23, 2016	12.35	12.44	12.22	12.39	1,834,058	+0.15(+1.19%)
Aug 22, 2016	12.09	12.30	12.02	12.25	1,810,285	+0.06(+0.49%)
Aug 19, 2016	12.08	12.33	12.02	12.19	1,219,463	+0.03(+0.28%)
Aug 18, 2016	12.22	12.43	12.09	12.15	2,459,482	-0.07(-0.56%)
Aug 17, 2016	11.95	12.23	11.84	12.22	4,083,800	+0.24(+2.00%)
Aug 16, 2016	12.07	12.13	11.95	11.98	2,366,508	-0.10(-0.85%)
Aug 15, 2016	11.84	12.10	11.83	12.08	1,539,564	+0.28(+2.39%)
Aug 12, 2016	11.83	11.90	11.63	11.80	1,683,979	-0.08(-0.65%)
Aug 11, 2016	11.80	11.95	11.73	11.88	2,148,331	+0.13(+1.09%)
Aug 10, 2016	11.67	11.82	11.66	11.75	2,328,909	+0.13(+1.10%)
Aug 09, 2016	11.51	11.65	11.49	11.62	1,645,639	+0.12(+1.04%)
Aug 08, 2016	11.49	11.67	11.44	11.50	1,377,937	+0.05(+0.45%)
Aug 05, 2016	11.23	11.59	11.14	11.45	2,180,455	+0.36(+3.23%)
Aug 04, 2016	11.19	11.39	11.07	11.09	2,031,884	-0.12(-1.07%)
Aug 03, 2016	11.03	11.22	10.91	11.21	2,257,124	+0.16(+1.47%)
Aug 02, 2016	11.37	11.43	10.95	11.05	1,810,878	-0.36(-3.14%)
Aug 01, 2016	11.67	11.77	11.36	11.41	1,963,023	-0.23(-1.98%)
Jul 29, 2016	11.54	11.77	11.54	11.64	1,678,709	+0.04(+0.37%)
Jul 28, 2016	11.64	11.70	11.39	11.60	2,513,297	-0.18(-1.52%)
Jul 27, 2016	11.69	11.89	11.66	11.78	3,543,632	+0.12(+1.02%)
Jul 26, 2016	11.49	11.73	11.48	11.66	2,790,506	+0.19(+1.64%)
Jul 25, 2016	11.21	11.49	11.18	11.47	2,341,801	+0.24(+2.13%)
Jul 22, 2016	10.98	11.26	10.89	11.23	4,146,311	+0.54(+5.03%)
Jul 21, 2016	10.56	10.91	10.24	10.69	9,418,788	+0.98(+10.11%)
Jul 20, 2016	9.856	9.916	9.588	9.711	14,166,209	-0.16(-1.64%)
Jul 19, 2016	9.942	10.09	9.839	9.873	1,310,071	-0.16(-1.62%)
Jul 18, 2016	9.814	10.05	9.669	10.04	2,501,127	+0.20(+2.08%)
Jul 15, 2016	9.890	9.942	9.711	9.831	1,030,035	-0.03(-0.35%)
Jul 14, 2016	9.882	10.01	9.780	9.865	1,244,179	+0.15(+1.58%)
Jul 13, 2016	9.728	9.754	9.438	9.711	1,622,861	+0.04(+0.44%)
Jul 12, 2016	9.464	9.728	9.413	9.669	1,527,080	+0.37(+3.94%)
Jul 11, 2016	9.336	9.515	9.191	9.302	1,567,889	+0.06(+0.65%)
Jul 08, 2016	8.994	9.302	8.824	9.242	1,796,839	+0.42(+4.74%)
Jul 07, 2016	8.815	9.131	8.696	8.824	1,978,688	+0.09(+0.98%)
Jul 06, 2016	8.474	8.790	8.363	8.738	2,217,208	+0.13(+1.49%)
Jul 05, 2016	9.063	9.114	8.568	8.610	1,678,786	-0.58(-6.31%)
Jul 01, 2016	9.063	9.191	9.191	9.191	1,567,326	+0.18(+1.99%)
Jun 30, 2016	9.037	9.037	8.738	9.012	1,872,478	+0.02(+0.19%)
Jun 29, 2016	9.157	9.225	8.713	8.994	3,186,458	-0.02(-0.19%)
Jun 28, 2016	8.969	9.276	8.969	9.012	2,266,465	+0.08(+0.86%)
Jun 27, 2016	9.413	9.413	8.892	8.935	2,174,920	-0.74(-7.67%)
Jun 24, 2016	10.07	10.10	9.617	9.677	5,158,315	-1.08(-10.07%)
Jun 23, 2016	10.55	10.76	10.55	10.76	1,434,309	+0.37(+3.53%)
Jun 22, 2016	10.39	10.56	10.35	10.39	1,303,331	+0.01(+0.08%)
Jun 21, 2016	10.48	10.48	10.22	10.39	1,479,433	-0.13(-1.22%)
Jun 20, 2016	10.56	10.68	10.50	10.51	1,410,983	+0.17(+1.65%)
Jun 17, 2016	10.05	10.40	10.04	10.34	2,667,254	+0.31(+3.06%)
Jun 16, 2016	9.805	10.07	9.681	10.04	1,242,439	+0.07(+0.69%)
Jun 15, 2016	9.865	10.17	9.839	9.967	1,413,791	+0.18(+1.83%)
Jun 14, 2016	9.780	10.01	9.711	9.788	2,097,415	-0.06(-0.61%)
Jun 13, 2016	10.10	10.15	9.831	9.848	1,991,253	-0.38(-3.67%)
Jun 10, 2016	10.27	10.30	10.10	10.22	1,807,881	-0.20(-1.88%)
Jun 09, 2016	10.39	10.45	10.14	10.42	1,580,362	-0.10(-0.97%)
Jun 08, 2016	10.67	10.78	10.50	10.52	1,946,404	-0.11(-1.04%)
Jun 07, 2016	10.27	10.69	10.24	10.63	3,085,878	+0.38(+3.75%)
Jun 06, 2016	10.05	10.33	9.933	10.25	3,066,982	+0.22(+2.21%)
Jun 03, 2016	10.24	10.30	10.03	10.03	2,103,497	-0.21(-2.08%)
Jun 02, 2016	10.18	10.36	10.08	10.24	3,281,342	+0.00(+0.00%)
Jun 01, 2016	10.16	10.31	9.933	10.24	3,027,084	-0.02(-0.17%)
May 31, 2016	10.33	10.37	10.22	10.26	1,544,152	-0.06(-0.58%)
May 27, 2016	10.21	10.32	10.32	10.32	1,129,646	+0.12(+1.17%)
May 26, 2016	10.39	10.45	10.20	10.20	1,382,147	-0.11(-1.08%)
May 25, 2016	9.976	10.39	9.908	10.31	1,938,784	+0.41(+4.14%)
May 24, 2016	9.711	9.976	9.634	9.899	4,518,352	+0.26(+2.65%)
May 23, 2016	9.686	9.745	9.609	9.643	2,602,944	-0.07(-0.70%)
May 20, 2016	9.831	9.856	9.669	9.711	2,969,877	-0.09(-0.87%)
May 19, 2016	9.916	10.04	9.762	9.797	1,670,855	-0.26(-2.55%)
May 18, 2016	10.04	10.24	9.976	10.05	1,563,079	-0.09(-0.84%)
May 17, 2016	10.17	10.41	10.11	10.14	1,908,941	-0.09(-0.83%)
May 16, 2016	10.21	10.30	10.12	10.22	1,223,944	+0.13(+1.27%)
May 13, 2016	10.15	10.34	10.09	10.10	1,148,411	-0.15(-1.42%)
May 12, 2016	10.47	10.63	10.19	10.24	1,805,504	-0.20(-1.88%)
May 11, 2016	10.58	10.68	10.43	10.44	1,251,085	-0.15(-1.37%)
May 10, 2016	10.50	10.65	10.43	10.58	1,846,176	+0.20(+1.88%)
May 09, 2016	10.34	10.48	10.29	10.39	1,424,243	-0.01(-0.08%)
May 06, 2016	10.36	10.56	10.34	10.39	1,555,966	+0.02(+0.16%)
May 05, 2016	10.45	10.57	10.31	10.38	2,060,843	+0.04(+0.41%)
May 04, 2016	10.55	10.73	10.31	10.34	1,827,209	-0.36(-3.34%)
May 03, 2016	10.78	10.83	10.43	10.69	2,280,933	-0.25(-2.25%)
May 02, 2016	11.07	11.16	10.78	10.94	2,181,528	-0.04(-0.39%)
Apr 29, 2016	11.04	11.08	10.90	10.98	1,816,967	-0.05(-0.46%)
Apr 28, 2016	11.16	11.40	11.01	11.03	2,932,560	-0.14(-1.22%)
Apr 27, 2016	11.48	11.53	11.06	11.17	5,216,025	-0.35(-3.02%)
Apr 26, 2016	11.16	11.58	11.10	11.52	2,705,080	+0.42(+3.83%)
Apr 25, 2016	11.18	11.32	11.06	11.09	1,635,018	-0.14(-1.28%)
Apr 22, 2016	11.13	11.54	11.09	11.24	3,948,423	+0.05(+0.46%)
Apr 21, 2016	11.99	12.11	10.97	11.18	4,706,260	-0.93(-7.71%)
Apr 20, 2016	12.06	12.35	12.06	12.12	2,423,995	+0.04(+0.35%)
Apr 19, 2016	11.91	12.15	11.82	12.08	1,762,697	+0.27(+2.30%)
Apr 18, 2016	11.56	11.86	11.47	11.80	1,207,879	+0.21(+1.83%)
Apr 15, 2016	11.48	11.65	11.48	11.59	1,362,070	+0.06(+0.52%)
Apr 14, 2016	11.69	11.78	11.47	11.53	1,712,475	-0.09(-0.80%)
Apr 13, 2016	11.22	11.69	11.22	11.63	1,583,915	+0.50(+4.50%)
Apr 12, 2016	10.93	11.20	10.90	11.13	1,153,087	+0.27(+2.50%)
Apr 11, 2016	10.96	11.10	10.83	10.85	1,851,321	-0.03(-0.23%)
Apr 08, 2016	10.88	11.10	10.85	10.88	1,483,851	+0.16(+1.51%)
Apr 07, 2016	10.92	11.14	10.68	10.72	3,303,097	-0.27(-2.47%)
Apr 06, 2016	11.00	11.01	10.76	10.99	1,305,891	-0.03(-0.23%)
Apr 05, 2016	10.98	11.13	10.90	11.01	1,472,399	-0.12(-1.07%)
Apr 04, 2016	11.43	11.46	11.07	11.13	1,749,207	-0.27(-2.38%)