Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.00	20.21	19.30	20.03	258,414	+0.01(+0.05%)
Apr 29, 2020	18.80	20.35	18.39	20.02	240,780	+1.95(+10.79%)
Apr 28, 2020	18.28	18.69	17.72	18.07	274,927	+0.35(+1.98%)
Apr 27, 2020	17.23	18.05	17.23	17.72	238,132	+0.73(+4.30%)
Apr 24, 2020	16.86	17.17	16.53	16.99	255,400	+0.36(+2.16%)
Apr 23, 2020	16.23	16.99	16.23	16.63	192,058	+0.46(+2.84%)
Apr 22, 2020	16.23	16.33	15.82	16.17	211,902	+0.34(+2.15%)
Apr 21, 2020	16.03	16.27	15.58	15.83	182,298	-0.75(-4.52%)
Apr 20, 2020	16.59	17.01	16.34	16.58	124,549	-0.32(-1.89%)
Apr 17, 2020	16.90	17.29	16.79	16.90	272,200	+0.73(+4.51%)
Apr 16, 2020	16.66	16.66	15.61	16.17	178,962	-0.58(-3.46%)
Apr 15, 2020	17.13	17.54	16.39	16.75	170,938	-1.33(-7.36%)
Apr 14, 2020	18.11	18.59	17.77	18.08	413,619	+0.31(+1.74%)
Apr 13, 2020	18.65	18.65	17.29	17.77	298,923	-1.08(-5.73%)
Apr 09, 2020	16.53	19.04	16.52	18.85	423,700	+2.69(+16.65%)
Apr 08, 2020	16.72	17.36	16.03	16.16	1,179,903	-0.19(-1.16%)
Apr 07, 2020	16.30	16.86	15.81	16.35	414,222	+0.67(+4.27%)
Apr 06, 2020	14.71	15.80	14.49	15.68	332,168	+1.77(+12.72%)
Apr 03, 2020	14.52	14.84	13.87	13.91	313,200	-1.01(-6.77%)
Apr 02, 2020	14.38	15.62	14.31	14.92	281,894	+0.30(+2.05%)
Apr 01, 2020	15.96	16.01	14.47	14.62	259,573	-2.13(-12.72%)
Mar 31, 2020	16.61	17.02	16.51	16.75	406,506	+0.02(+0.12%)
Mar 30, 2020	15.88	17.01	15.20	16.73	313,852	+0.49(+3.02%)
Mar 27, 2020	17.16	17.66	16.05	16.24	277,900	-1.71(-9.53%)
Mar 26, 2020	16.92	18.29	16.63	17.95	275,163	+1.58(+9.65%)
Mar 25, 2020	16.43	17.59	16.23	16.37	571,090	+0.07(+0.43%)
Mar 24, 2020	15.49	16.75	15.49	16.30	385,856	+1.31(+8.74%)
Mar 23, 2020	15.69	15.81	14.41	14.99	447,742	-0.70(-4.46%)
Mar 20, 2020	16.39	16.98	15.14	15.69	492,000	-0.58(-3.56%)
Mar 19, 2020	14.11	16.75	13.94	16.27	330,507	+1.94(+13.54%)
Mar 18, 2020	15.79	16.22	14.20	14.33	434,338	-2.46(-14.65%)
Mar 17, 2020	16.30	16.93	15.19	16.79	412,577	+0.63(+3.90%)
Mar 16, 2020	16.54	17.69	16.10	16.16	273,072	-2.47(-13.26%)
Mar 13, 2020	18.39	18.68	17.36	18.63	506,600	+1.15(+6.58%)
Mar 12, 2020	17.10	17.73	16.47	17.48	375,390	-0.89(-4.84%)
Mar 11, 2020	18.50	18.67	18.07	18.37	506,187	-0.62(-3.26%)
Mar 10, 2020	18.12	19.09	17.27	18.99	280,472	+1.37(+7.78%)
Mar 09, 2020	17.94	18.57	17.01	17.62	465,036	-1.74(-8.99%)
Mar 06, 2020	18.88	19.60	18.88	19.36	262,100	-0.16(-0.82%)
Mar 05, 2020	20.72	21.51	19.37	19.52	306,424	-1.72(-8.10%)
Mar 04, 2020	21.20	21.48	20.77	21.24	379,569	+0.25(+1.19%)
Mar 03, 2020	21.79	22.53	20.78	20.99	387,950	-0.82(-3.76%)
Mar 02, 2020	21.98	22.00	20.58	21.81	490,009	-0.29(-1.31%)
Feb 28, 2020	22.29	22.70	21.00	22.10	689,500	-1.20(-5.15%)
Feb 27, 2020	23.61	25.15	20.00	23.30	1,688,919	-3.27(-12.31%)
Feb 26, 2020	28.32	28.46	26.50	26.57	301,341	-1.47(-5.24%)
Feb 25, 2020	28.68	28.70	27.60	28.04	468,875	-0.62(-2.16%)
Feb 24, 2020	28.62	28.99	28.20	28.66	211,296	-0.96(-3.24%)
Feb 21, 2020	29.78	29.78	29.26	29.62	188,900	-0.27(-0.90%)
Feb 20, 2020	29.58	30.25	29.58	29.89	117,034	+0.06(+0.20%)
Feb 19, 2020	29.62	30.08	29.44	29.83	113,427	+0.23(+0.78%)
Feb 18, 2020	29.75	29.97	29.36	29.60	249,669	-0.23(-0.77%)
Feb 14, 2020	30.00	30.00	29.62	29.83	94,000	-0.14(-0.47%)
Feb 13, 2020	29.63	29.99	29.44	29.97	111,297	+0.14(+0.47%)
Feb 12, 2020	29.47	29.94	29.38	29.83	161,463	+0.68(+2.33%)
Feb 11, 2020	28.92	29.29	28.59	29.15	147,807	+0.32(+1.11%)
Feb 10, 2020	28.49	28.89	28.44	28.83	144,863	+0.23(+0.80%)
Feb 07, 2020	28.44	28.77	28.41	28.60	95,500	-0.03(-0.10%)
Feb 06, 2020	29.11	29.11	28.50	28.63	165,862	-0.37(-1.28%)
Feb 05, 2020	28.90	29.37	28.70	29.00	218,943	+0.41(+1.43%)
Feb 04, 2020	28.52	29.01	28.39	28.59	264,585	+0.46(+1.64%)
Feb 03, 2020	27.98	28.39	27.90	28.13	177,785	+0.27(+0.97%)
Jan 31, 2020	27.95	28.16	27.81	27.86	218,400	-0.24(-0.85%)
Jan 30, 2020	27.67	28.11	27.65	28.10	233,162	+0.10(+0.36%)
Jan 29, 2020	28.08	28.38	27.75	28.00	206,756	-0.08(-0.28%)
Jan 28, 2020	28.30	28.53	28.07	28.08	191,097	+0.06(+0.21%)
Jan 27, 2020	27.95	28.25	27.68	28.02	129,282	-0.50(-1.75%)
Jan 24, 2020	28.62	28.74	28.30	28.52	103,300	-0.10(-0.35%)
Jan 23, 2020	28.66	28.79	28.21	28.62	165,920	-0.21(-0.73%)
Jan 22, 2020	29.15	29.30	28.74	28.83	122,583	-0.32(-1.10%)
Jan 21, 2020	29.38	29.40	28.93	29.15	143,181	-0.37(-1.25%)
Jan 17, 2020	29.80	29.80	29.41	29.52	203,900	-0.15(-0.51%)
Jan 16, 2020	29.22	29.70	29.22	29.67	167,205	+0.61(+2.10%)
Jan 15, 2020	29.56	29.67	28.90	29.06	172,901	-0.57(-1.92%)
Jan 14, 2020	29.40	29.69	29.40	29.63	123,986	+0.15(+0.51%)
Jan 13, 2020	29.32	29.64	29.19	29.48	106,982	+0.08(+0.27%)
Jan 10, 2020	29.77	29.98	29.29	29.40	150,500	-0.40(-1.34%)
Jan 09, 2020	30.12	30.21	29.71	29.80	278,191	+0.00(+0.00%)
Jan 08, 2020	29.60	29.98	29.48	29.80	147,425	+0.21(+0.71%)
Jan 07, 2020	29.68	29.80	29.42	29.59	137,665	-0.30(-1.00%)
Jan 06, 2020	29.75	30.14	29.75	29.89	137,466	-0.20(-0.66%)
Jan 03, 2020	29.79	30.22	29.79	30.09	137,700	-0.19(-0.63%)
Jan 02, 2020	29.73	30.29	29.51	30.28	239,968	+0.96(+3.27%)
Dec 31, 2019	29.53	29.70	29.12	29.32	288,200	-0.23(-0.78%)
Dec 30, 2019	29.62	29.83	29.30	29.55	318,393	-0.11(-0.37%)
Dec 27, 2019	29.78	29.92	29.47	29.66	170,600	+0.05(+0.17%)
Dec 26, 2019	29.81	29.89	29.46	29.61	159,156	-0.33(-1.10%)
Dec 24, 2019	30.13	30.13	29.80	29.94	60,400	-0.19(-0.63%)
Dec 23, 2019	30.43	30.50	30.02	30.13	146,207	-0.24(-0.79%)
Dec 20, 2019	30.68	30.73	30.27	30.37	305,000	-0.31(-1.01%)
Dec 19, 2019	30.91	30.91	30.68	30.68	171,599	-0.24(-0.78%)
Dec 18, 2019	30.93	31.01	30.63	30.92	141,507	+0.01(+0.03%)
Dec 17, 2019	31.04	31.09	30.76	30.91	105,782	-0.10(-0.32%)
Dec 16, 2019	31.13	31.53	30.92	31.01	135,420	-0.06(-0.19%)
Dec 13, 2019	31.89	31.89	30.80	31.07	173,200	-0.93(-2.91%)
Dec 12, 2019	31.68	32.27	31.68	32.00	122,002	+0.32(+1.01%)
Dec 11, 2019	31.07	31.71	30.97	31.68	209,286	+0.72(+2.33%)
Dec 10, 2019	30.91	31.07	30.71	30.96	176,816	-0.01(-0.03%)
Dec 09, 2019	30.86	31.06	30.66	30.97	133,742	-0.03(-0.10%)
Dec 06, 2019	30.80	31.25	30.80	31.00	214,200	+0.53(+1.74%)
Dec 05, 2019	30.05	30.55	29.93	30.47	157,826	+0.47(+1.57%)
Dec 04, 2019	29.91	30.29	29.87	30.00	129,298	+0.29(+0.98%)
Dec 03, 2019	29.69	29.76	29.22	29.71	142,002	-0.29(-0.97%)
Dec 02, 2019	30.31	30.50	29.69	30.00	155,048	-0.14(-0.46%)
Nov 29, 2019	30.20	30.38	30.13	30.14	58,000	-0.23(-0.76%)
Nov 27, 2019	30.23	30.50	30.19	30.37	83,300	+0.22(+0.73%)
Nov 26, 2019	29.79	30.36	29.71	30.15	168,302	+0.39(+1.31%)
Nov 25, 2019	28.93	29.77	28.65	29.76	319,481	+1.03(+3.59%)
Nov 22, 2019	28.88	28.89	28.63	28.73	71,600	+0.08(+0.28%)
Nov 21, 2019	28.93	28.93	28.32	28.65	175,619	-0.07(-0.24%)
Nov 20, 2019	28.86	29.14	28.40	28.72	331,773	-0.26(-0.90%)
Nov 19, 2019	29.63	29.81	28.84	28.98	200,200	-0.52(-1.76%)
Nov 18, 2019	30.09	30.14	29.48	29.50	144,318	-0.63(-2.09%)
Nov 15, 2019	30.57	30.57	29.95	30.13	185,500	-0.17(-0.56%)
Nov 14, 2019	30.27	30.52	30.06	30.30	190,717	-0.01(-0.03%)
Nov 13, 2019	30.37	30.52	30.00	30.31	188,236	-0.37(-1.21%)
Nov 12, 2019	30.56	31.04	30.53	30.68	230,628	+0.13(+0.43%)
Nov 11, 2019	30.75	30.92	30.46	30.55	249,182	-0.24(-0.78%)
Nov 08, 2019	30.64	31.12	30.38	30.79	123,400	-0.04(-0.13%)
Nov 07, 2019	31.12	31.30	30.77	30.83	131,885	+0.14(+0.46%)
Nov 06, 2019	30.44	30.80	30.39	30.69	131,081	+0.17(+0.56%)
Nov 05, 2019	30.38	30.57	30.18	30.52	209,286	+0.22(+0.73%)
Nov 04, 2019	30.16	30.42	29.94	30.30	186,945	+0.39(+1.30%)
Nov 01, 2019	31.14	31.28	29.66	29.91	457,200	-0.97(-3.14%)
Oct 31, 2019	30.06	31.37	28.14	30.88	468,299	-1.97(-6.00%)
Oct 30, 2019	33.46	33.84	32.80	32.85	224,829	-0.62(-1.85%)
Oct 29, 2019	33.39	33.82	33.09	33.47	104,069	-0.04(-0.12%)
Oct 28, 2019	33.41	33.69	33.37	33.51	94,712	+0.23(+0.69%)
Oct 25, 2019	33.16	33.56	33.08	33.28	98,400	+0.04(+0.12%)
Oct 24, 2019	33.83	33.94	33.19	33.24	96,286	-0.43(-1.28%)
Oct 23, 2019	33.73	33.73	33.27	33.67	191,761	+0.02(+0.06%)
Oct 22, 2019	33.00	33.74	32.81	33.65	113,664	+0.61(+1.85%)
Oct 21, 2019	32.95	33.27	32.91	33.04	124,309	+0.39(+1.19%)
Oct 18, 2019	32.15	32.92	32.15	32.65	234,700	+0.28(+0.86%)
Oct 17, 2019	32.33	32.68	32.22	32.37	184,718	+0.25(+0.78%)
Oct 16, 2019	31.87	32.37	31.87	32.12	134,399	+0.13(+0.41%)
Oct 15, 2019	31.46	32.30	31.32	31.99	103,468	+0.59(+1.88%)
Oct 14, 2019	31.12	31.53	30.98	31.40	81,121	+0.27(+0.87%)
Oct 11, 2019	30.69	31.40	30.50	31.13	189,800	+0.96(+3.18%)
Oct 10, 2019	30.03	30.52	29.98	30.17	153,683	+0.33(+1.11%)
Oct 09, 2019	29.80	29.89	29.56	29.84	206,271	+0.34(+1.15%)
Oct 08, 2019	29.72	29.97	29.35	29.50	190,507	-0.54(-1.80%)
Oct 07, 2019	29.95	30.29	29.57	30.04	235,986	-0.09(-0.30%)
Oct 04, 2019	29.99	30.34	29.93	30.13	137,200	+0.17(+0.57%)
Oct 03, 2019	30.35	30.35	29.63	29.96	159,570	-0.46(-1.51%)
Oct 02, 2019	30.26	30.95	29.92	30.42	263,225	-0.15(-0.49%)
Oct 01, 2019	30.96	31.72	30.52	30.57	199,475	-0.40(-1.29%)
Sep 30, 2019	30.97	31.41	30.81	30.97	205,816	+0.12(+0.39%)
Sep 27, 2019	30.68	31.18	30.53	30.85	178,300	+0.23(+0.75%)
Sep 26, 2019	30.38	30.69	30.14	30.62	156,389	+0.24(+0.79%)
Sep 25, 2019	29.71	30.45	29.56	30.38	239,683	+0.75(+2.53%)
Sep 24, 2019	30.48	30.57	29.47	29.63	249,679	-0.89(-2.92%)
Sep 23, 2019	30.85	31.14	30.48	30.52	158,425	-0.48(-1.55%)
Sep 20, 2019	31.21	31.61	30.97	31.00	492,500	-0.27(-0.86%)
Sep 19, 2019	31.95	32.11	31.17	31.27	165,693	-0.50(-1.57%)
Sep 18, 2019	32.53	32.66	31.43	31.77	286,716	-0.73(-2.25%)
Sep 17, 2019	32.55	32.64	32.27	32.50	171,384	-0.24(-0.73%)
Sep 16, 2019	33.19	33.53	32.60	32.74	159,157	-0.57(-1.71%)
Sep 13, 2019	33.55	33.88	32.98	33.31	207,900	+0.12(+0.36%)
Sep 12, 2019	33.14	33.33	32.45	33.19	185,551	+0.06(+0.18%)
Sep 11, 2019	32.73	33.33	32.18	33.13	169,947	+0.59(+1.81%)
Sep 10, 2019	32.19	32.64	31.79	32.54	185,922	+0.05(+0.15%)
Sep 09, 2019	31.61	32.57	31.43	32.49	166,937	+1.05(+3.34%)
Sep 06, 2019	32.09	32.09	31.43	31.44	117,600	-0.56(-1.75%)
Sep 05, 2019	30.85	32.15	30.85	32.00	277,444	+1.71(+5.65%)
Sep 04, 2019	30.45	30.55	30.18	30.29	176,779	+0.34(+1.14%)
Sep 03, 2019	30.68	30.72	29.81	29.95	265,541	-0.76(-2.47%)
Aug 30, 2019	30.64	30.78	30.45	30.71	106,200	+0.22(+0.72%)
Aug 29, 2019	30.37	30.68	30.31	30.49	138,311	+0.51(+1.70%)
Aug 28, 2019	29.71	30.06	29.33	29.98	120,388	+0.27(+0.91%)
Aug 27, 2019	30.22	30.47	29.46	29.71	138,882	-0.31(-1.03%)
Aug 26, 2019	30.75	30.75	29.78	30.02	141,073	-0.23(-0.76%)
Aug 23, 2019	30.80	31.45	30.07	30.25	170,900	-0.92(-2.95%)
Aug 22, 2019	31.07	31.38	30.98	31.17	88,130	+0.19(+0.61%)
Aug 21, 2019	31.42	31.86	30.84	30.98	116,989	-0.03(-0.10%)
Aug 20, 2019	30.60	31.24	30.29	31.01	134,776	+0.29(+0.94%)
Aug 19, 2019	31.09	31.11	30.71	30.72	151,856	+0.12(+0.39%)
Aug 16, 2019	30.06	30.80	30.06	30.60	129,100	+0.76(+2.55%)
Aug 15, 2019	29.75	30.15	29.50	29.84	116,821	+0.16(+0.54%)
Aug 14, 2019	30.00	30.25	29.64	29.68	217,461	-0.97(-3.16%)
Aug 13, 2019	30.00	31.05	29.90	30.65	114,550	+0.57(+1.89%)
Aug 12, 2019	30.65	30.72	30.07	30.08	178,836	-0.74(-2.40%)
Aug 09, 2019	31.01	31.14	30.46	30.82	172,000	-0.26(-0.84%)
Aug 08, 2019	30.79	31.23	30.55	31.08	195,940	+0.41(+1.34%)
Aug 07, 2019	30.85	30.97	30.41	30.67	283,361	-0.55(-1.76%)
Aug 06, 2019	31.44	31.58	30.61	31.22	242,679	+0.21(+0.68%)
Aug 05, 2019	29.67	31.14	29.30	31.01	396,629	+0.76(+2.51%)
Aug 02, 2019	30.63	30.74	29.91	30.25	409,300	-0.65(-2.10%)
Aug 01, 2019	32.81	33.44	30.51	30.90	509,632	-1.67(-5.13%)
Jul 31, 2019	33.43	33.74	32.37	32.57	532,313	-0.83(-2.49%)
Jul 30, 2019	33.30	33.59	33.04	33.40	246,147	-0.22(-0.65%)
Jul 29, 2019	33.75	33.97	33.30	33.62	137,535	-0.36(-1.06%)
Jul 26, 2019	34.02	34.46	33.61	33.98	369,500	+0.07(+0.21%)
Jul 25, 2019	33.50	34.10	33.35	33.91	359,898	+0.32(+0.95%)
Jul 24, 2019	32.11	33.81	32.11	33.59	259,672	+1.43(+4.45%)
Jul 23, 2019	32.05	32.62	31.89	32.16	121,479	+0.40(+1.26%)
Jul 22, 2019	31.60	32.08	31.49	31.76	136,221	+0.27(+0.86%)
Jul 19, 2019	31.61	32.08	31.44	31.49	150,600	-0.03(-0.10%)
Jul 18, 2019	31.95	32.11	31.48	31.52	112,630	-0.46(-1.44%)
Jul 17, 2019	31.70	32.07	31.53	31.98	113,085	+0.19(+0.60%)
Jul 16, 2019	31.33	32.43	31.06	31.79	261,143	+0.13(+0.41%)
Jul 15, 2019	31.87	31.91	31.25	31.66	198,004	+0.10(+0.32%)
Jul 12, 2019	31.23	31.92	31.14	31.56	162,100	+0.52(+1.68%)
Jul 11, 2019	31.05	31.25	30.81	31.04	132,707	-0.04(-0.13%)
Jul 10, 2019	31.14	31.46	30.95	31.08	151,722	+0.05(+0.16%)
Jul 09, 2019	31.12	31.36	30.76	31.03	161,851	-0.32(-1.02%)
Jul 08, 2019	31.33	31.71	31.14	31.35	232,291	-0.11(-0.35%)
Jul 05, 2019	30.85	31.55	30.85	31.46	114,000	+0.44(+1.42%)
Jul 03, 2019	31.29	31.43	30.91	31.02	54,000	-0.12(-0.39%)
Jul 02, 2019	31.91	31.91	30.71	31.14	155,962	-0.77(-2.41%)
Jul 01, 2019	32.00	32.79	31.75	31.91	185,891	+0.36(+1.14%)
Jun 28, 2019	32.47	32.73	31.54	31.55	1,064,100	-0.90(-2.77%)
Jun 27, 2019	31.18	32.51	31.14	32.45	238,122	+1.44(+4.64%)
Jun 26, 2019	30.73	31.23	30.73	31.01	209,359	+0.32(+1.04%)
Jun 25, 2019	31.34	31.49	30.38	30.69	372,082	-0.68(-2.17%)
Jun 24, 2019	32.11	32.16	31.15	31.37	172,256	-0.85(-2.64%)
Jun 21, 2019	31.49	32.40	31.49	32.22	403,900	+0.53(+1.67%)
Jun 20, 2019	31.17	31.73	30.98	31.69	359,561	+0.84(+2.72%)
Jun 19, 2019	30.26	30.95	30.09	30.85	282,882	+0.65(+2.15%)
Jun 18, 2019	29.67	30.32	29.40	30.20	319,469	+0.81(+2.76%)
Jun 17, 2019	29.16	29.52	29.14	29.39	176,691	+0.26(+0.89%)
Jun 14, 2019	29.28	29.36	29.00	29.13	180,600	-0.23(-0.78%)
Jun 13, 2019	29.07	29.49	28.69	29.36	171,569	+0.47(+1.63%)
Jun 12, 2019	28.89	29.24	28.64	28.89	193,544	+0.02(+0.07%)
Jun 11, 2019	28.72	29.05	28.55	28.87	217,939	+0.44(+1.55%)
Jun 10, 2019	28.19	28.98	28.19	28.43	284,313	+0.38(+1.35%)
Jun 07, 2019	27.29	28.23	27.29	28.05	190,200	+0.84(+3.09%)
Jun 06, 2019	27.35	27.55	26.71	27.21	404,616	-0.17(-0.62%)
Jun 05, 2019	27.06	27.39	26.89	27.38	167,739	+0.30(+1.11%)
Jun 04, 2019	26.91	27.27	26.71	27.08	169,869	+0.62(+2.34%)
Jun 03, 2019	26.03	26.65	25.88	26.46	273,478	+0.43(+1.65%)
May 31, 2019	26.07	26.18	25.11	26.03	370,000	-0.60(-2.25%)
May 30, 2019	26.21	26.72	26.21	26.63	336,328	+0.40(+1.52%)
May 29, 2019	26.52	26.52	26.06	26.23	140,535	-0.52(-1.94%)
May 28, 2019	26.53	27.02	26.31	26.75	107,217	+0.29(+1.10%)
May 24, 2019	26.69	26.80	26.26	26.46	120,000	+0.02(+0.08%)
May 23, 2019	26.81	26.81	26.17	26.44	136,508	-0.69(-2.54%)
May 22, 2019	27.51	27.81	26.93	27.13	283,429	-0.53(-1.92%)
May 21, 2019	27.57	27.89	27.41	27.66	164,416	+0.25(+0.91%)
May 20, 2019	27.43	27.67	27.08	27.41	188,086	-0.23(-0.83%)
May 17, 2019	27.77	28.15	27.60	27.64	145,000	-0.44(-1.57%)
May 16, 2019	28.13	28.28	27.77	28.08	183,572	-0.06(-0.21%)
May 15, 2019	27.42	28.25	27.26	28.14	155,493	+0.41(+1.48%)
May 14, 2019	27.89	27.97	27.40	27.73	163,345	-0.15(-0.54%)
May 13, 2019	27.88	28.12	27.61	27.88	158,520	-0.62(-2.18%)
May 10, 2019	28.63	28.67	28.19	28.50	133,000	-0.28(-0.97%)
May 09, 2019	28.57	28.88	28.19	28.78	137,437	-0.27(-0.93%)
May 08, 2019	29.70	29.79	29.02	29.05	430,651	-0.59(-1.99%)
May 07, 2019	30.26	30.65	29.51	29.64	196,075	-1.02(-3.33%)
May 06, 2019	30.79	30.81	30.18	30.66	177,153	-0.81(-2.57%)
May 03, 2019	30.98	31.48	30.60	31.47	399,300	+0.77(+2.51%)
May 02, 2019	31.52	31.52	28.41	30.70	1,026,940	-0.61(-1.95%)