Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.40	22.40	22.40	0	+0.67(+3.08%)
Mar 28, 2018	21.85	22.08	21.41	21.73	2,129,220	-0.17(-0.79%)
Mar 27, 2018	22.68	22.71	21.68	21.90	1,673,878	-0.71(-3.15%)
Mar 26, 2018	22.27	22.66	22.05	22.62	2,721,392	+0.79(+3.63%)
Mar 23, 2018	22.41	22.77	21.81	21.82	1,595,205	-0.57(-2.56%)
Mar 22, 2018	23.28	23.50	22.39	22.40	1,595,197	-1.20(-5.08%)
Mar 21, 2018	23.19	23.66	22.91	23.60	1,774,287	+0.77(+3.35%)
Mar 20, 2018	23.08	23.20	22.77	22.83	1,518,837	-0.16(-0.68%)
Mar 19, 2018	22.86	23.19	22.48	22.99	1,997,762	+0.03(+0.11%)
Mar 16, 2018	22.69	23.05	22.40	22.96	3,956,664	+0.25(+1.11%)
Mar 15, 2018	22.36	22.80	22.17	22.71	1,879,560	+0.43(+1.95%)
Mar 14, 2018	22.95	23.10	22.24	22.28	2,326,057	-0.47(-2.06%)
Mar 13, 2018	22.80	23.28	22.62	22.75	2,753,633	+0.02(+0.08%)
Mar 12, 2018	23.52	23.68	22.73	22.73	2,751,520	-0.87(-3.68%)
Mar 09, 2018	23.95	24.18	22.76	23.60	6,130,453	+0.82(+3.59%)
Mar 08, 2018	22.87	23.03	22.47	22.78	1,465,492	-0.03(-0.11%)
Mar 07, 2018		22.88	22.20	22.81	2,147,231	+0.29(+1.27%)
Mar 06, 2018	22.99	23.11	22.16	22.52	2,903,242	-0.37(-1.63%)
Mar 05, 2018	22.21	22.91	21.91	22.89	4,390,120	+0.50(+2.25%)
Mar 02, 2018	22.75	22.75	22.15	22.39	2,579,691	-0.65(-2.83%)
Mar 01, 2018	22.98	23.62	22.09	23.04	5,926,706	+0.03(+0.11%)
Feb 28, 2018	23.61	23.80	23.00	23.02	2,708,587	-0.61(-2.60%)
Feb 27, 2018	24.35	24.49	23.63	23.63	1,445,335	-0.72(-2.95%)
Feb 26, 2018	24.34	24.36	23.75	24.35	3,506,913	+0.09(+0.36%)
Feb 23, 2018	24.36	24.40	24.00	24.26	1,163,615	+0.10(+0.43%)
Feb 22, 2018				24.16	1,956,138	-0.10(-0.39%)
Feb 21, 2018	24.33	24.78	24.17	24.25	1,584,065	-0.03(-0.11%)
Feb 20, 2018	24.02	24.64	23.90	24.28	1,830,401	+0.02(+0.07%)
Feb 16, 2018		24.26	24.26	24.26	0	-0.35(-1.41%)
Feb 15, 2018	25.09	25.15	24.25	24.61	1,788,595	-0.16(-0.66%)
Feb 14, 2018	24.71	25.34	24.49	24.77	2,799,449	-0.29(-1.14%)
Feb 13, 2018	25.20	25.99	24.72	25.06	3,277,437	-1.13(-4.33%)
Feb 12, 2018	25.57	26.54	25.41	26.19	2,666,904	+0.79(+3.10%)
Feb 09, 2018	25.77	25.85	24.38	25.41	2,202,536	+0.07(+0.27%)
Feb 08, 2018	26.54	26.54	25.34	25.34	1,955,825	-1.20(-4.51%)
Feb 07, 2018	26.55	27.02	26.49	26.53	1,222,603	-0.04(-0.16%)
Feb 06, 2018	25.11	26.87	24.75	26.58	2,881,164	+0.27(+1.02%)
Feb 05, 2018	26.93	27.19	26.02	26.31	2,978,274	-0.94(-3.43%)
Feb 02, 2018	28.59	28.65	27.19	27.24	1,420,552	-1.68(-5.81%)
Feb 01, 2018	28.32	28.99	27.98	28.92	1,426,506	+0.35(+1.21%)
Jan 31, 2018	29.05	29.05	28.35	28.58	1,262,468	-0.20(-0.69%)
Jan 30, 2018	28.53	28.58	28.36	28.78	2,725,099	+0.00(+0.00%)
Jan 29, 2018	29.00	29.32	28.78	28.78	818,645	-0.35(-1.19%)
Jan 26, 2018	28.97	29.12	28.60	29.12	1,184,545	+0.35(+1.20%)
Jan 25, 2018	29.36	29.48	28.62	28.78	1,115,837	-0.43(-1.48%)
Jan 24, 2018	29.10	29.36	28.75	29.21	1,312,124	+0.38(+1.32%)
Jan 23, 2018	28.82	28.84	28.42	28.83	1,026,281	-0.07(-0.24%)
Jan 22, 2018	29.17	29.17	28.55	28.90	995,323	-0.13(-0.45%)
Jan 19, 2018	29.17	29.23	28.65	29.03	1,745,611	-0.15(-0.50%)
Jan 18, 2018	29.57	29.85	28.85	29.17	1,207,412	-0.75(-2.52%)
Jan 17, 2018	29.46	30.20	29.24	29.93	1,250,366	+0.54(+1.83%)
Jan 16, 2018	30.32	30.55	29.24	29.39	2,251,539	-0.82(-2.72%)
Jan 12, 2018		30.21	30.21	30.21	0	+0.54(+1.81%)
Jan 11, 2018	28.83	29.77	28.74	29.68	1,336,791	+0.87(+3.04%)
Jan 10, 2018			28.66	28.80	1,736,669	-0.78(-2.64%)
Jan 09, 2018	29.71	29.95	29.42	29.58	1,569,872	-0.03(-0.09%)
Jan 08, 2018	29.97	30.12	29.54	29.61	1,568,707	-0.16(-0.52%)
Jan 05, 2018	29.05	29.82	29.03	29.76	1,637,563	+0.92(+3.18%)
Jan 04, 2018	28.01	28.87	27.98	28.84	2,470,451	+0.99(+3.54%)
Jan 03, 2018	27.66	27.88	27.48	27.86	2,426,347	+0.27(+0.97%)
Jan 02, 2018	27.81	28.03	27.53	27.59	2,304,363	-0.14(-0.50%)
Dec 29, 2017		27.73	27.73	27.73	0	-0.61(-2.14%)
Dec 28, 2017	27.87	28.35	27.85	28.33	625,160	+0.57(+2.06%)
Dec 27, 2017	27.76	27.92	27.59	27.76	875,196	-0.02(-0.06%)
Dec 26, 2017	27.89	28.05	27.71	27.78	787,310	-0.21(-0.74%)
Dec 22, 2017	28.32	28.37	27.91	27.99	393,378	-0.33(-1.16%)
Dec 21, 2017	28.40	28.50	28.26	28.32	596,445	+0.01(+0.03%)
Dec 20, 2017	28.32	28.43	28.07	28.31	1,530,898	+0.25(+0.90%)
Dec 19, 2017	28.06	28.20	27.92	28.06	888,747	+0.16(+0.56%)
Dec 18, 2017	27.80	28.11	27.63	27.90	1,410,383	+0.46(+1.67%)
Dec 15, 2017	27.10	27.72	27.05	27.44	3,706,462	+0.54(+2.00%)
Dec 14, 2017	27.47	27.58	26.83	26.90	950,991	-0.50(-1.83%)
Dec 13, 2017	27.86	27.94	27.37	27.41	1,293,532	-0.22(-0.78%)
Dec 12, 2017	27.74	27.94	27.60	27.62	1,635,173	+0.04(+0.16%)
Dec 11, 2017	27.74	27.76	27.39	27.58	1,639,800	-0.16(-0.56%)
Dec 08, 2017	27.80	27.91	27.68	27.74	865,302	+0.00(+0.00%)
Dec 07, 2017	27.55	27.79	27.47		1,242,093	+0.00(+0.00%)
Dec 06, 2017	27.83	28.16	27.53	27.55	809,099	-0.36(-1.30%)
Dec 05, 2017	27.90	28.18	27.65	27.91	1,750,222	-0.05(-0.19%)
Dec 04, 2017	28.79	28.88	27.95	27.96	1,412,303	-0.34(-1.19%)
Dec 01, 2017	28.66	28.77	27.71	28.30	1,286,068	-0.32(-1.12%)
Nov 30, 2017	28.80	28.97	28.43	28.62	1,335,239	+0.13(+0.46%)
Nov 29, 2017	28.41	28.69	28.29	28.49	1,379,324	+0.07(+0.24%)
Nov 28, 2017	27.89	28.44	27.86	28.42	1,679,223	+0.62(+2.21%)
Nov 27, 2017	27.48	27.95	27.42	27.81	2,418,745	+0.36(+1.33%)
Nov 24, 2017	27.66	27.75	27.41	27.44	319,807	-0.12(-0.44%)
Nov 22, 2017	27.66	27.77	27.37	27.56	943,186	-0.04(-0.16%)
Nov 21, 2017	27.56	27.84	27.45	27.61	1,081,549	+0.16(+0.57%)
Nov 20, 2017	27.00	27.55	26.95	27.45	1,044,179	+0.44(+1.64%)
Nov 17, 2017	26.51	27.36	26.29	27.01	1,590,340	+0.16(+0.58%)
Nov 16, 2017	26.39	26.95	26.36	26.85	1,089,003	+0.59(+2.24%)
Nov 15, 2017	26.46	26.58	26.12	26.26	1,751,784	-0.41(-1.53%)
Nov 14, 2017	26.30	26.69	26.07	26.67	1,875,494	+0.12(+0.46%)
Nov 13, 2017	26.57	26.73	26.39	26.55	1,739,347	+0.07(+0.26%)
Nov 10, 2017	26.39	26.63	26.28	26.48	1,737,036	-0.01(-0.03%)
Nov 09, 2017	26.61	26.77	26.27	26.49	1,217,790	-0.48(-1.77%)
Nov 08, 2017	26.50	27.01	26.39	26.97	1,389,800	+0.31(+1.17%)
Nov 07, 2017	26.66	26.82	26.42	26.65	1,538,434	-0.04(-0.16%)
Nov 06, 2017	27.12	27.31	26.65	26.70	1,390,391	-0.40(-1.47%)
Nov 03, 2017	27.12	27.59	27.09	27.09	2,279,959	-0.03(-0.10%)
Nov 02, 2017	26.61	27.16	26.46	27.12	1,858,861	+0.42(+1.59%)
Nov 01, 2017	26.75	27.05	26.44	26.70	2,377,242	+0.34(+1.28%)
Oct 31, 2017	26.00	26.46	25.76	26.36	1,960,129	+0.67(+2.59%)
Oct 30, 2017	25.88	25.93	25.42	25.69	1,659,006	-0.40(-1.52%)
Oct 27, 2017	25.75	26.39	25.30	26.09	2,580,051	+0.66(+2.58%)
Oct 26, 2017	24.90	25.52	24.90	25.43	2,765,209	+0.53(+2.12%)
Oct 25, 2017	25.24	25.32	24.46	24.91	1,649,696	-0.48(-1.91%)
Oct 24, 2017	25.49	25.68	25.36	25.39	1,219,495	+0.29(+1.14%)
Oct 23, 2017	25.34	25.42	25.07	25.11	798,615	-0.20(-0.79%)
Oct 20, 2017	25.52	25.63	25.28	25.31	948,589	+0.04(+0.17%)
Oct 19, 2017	24.99	25.28	24.80	25.26	951,606	+0.13(+0.52%)
Oct 18, 2017	25.16	25.24	25.04	25.13	1,309,409	+0.06(+0.24%)
Oct 17, 2017	25.10	25.34	24.93	25.07	1,250,321	-0.01(-0.03%)
Oct 16, 2017	24.75	25.09	24.61	25.08	1,571,385	+0.57(+2.33%)
Oct 13, 2017	24.70	24.89	24.50	24.51	935,950	-0.03(-0.14%)
Oct 12, 2017	24.39	24.77	24.22	24.54	1,140,204	-0.08(-0.32%)
Oct 11, 2017	24.58	24.63	24.42	24.62	742,043	+0.03(+0.14%)
Oct 10, 2017	24.60	24.69	24.32	24.59	857,140	+0.07(+0.28%)
Oct 09, 2017	24.71	24.79	24.42	24.52	545,311	-0.06(-0.25%)
Oct 06, 2017	24.59	24.71	24.42	24.58	788,717	-0.05(-0.21%)
Oct 05, 2017	24.66	24.74	24.54	24.63	719,688	+0.03(+0.11%)
Oct 04, 2017	24.29	24.86	24.28	24.61	2,093,812	+0.33(+1.35%)
Oct 03, 2017	25.07	25.21	24.26	24.28	3,170,222	-0.61(-2.47%)
Oct 02, 2017	24.27	24.92	24.23	24.89	1,330,278	+0.72(+2.97%)
Sep 29, 2017	24.18	24.35	24.00	24.17	926,407	-0.05(-0.21%)
Sep 28, 2017	24.27	24.37	24.01	24.22	1,403,116	-0.05(-0.21%)
Sep 27, 2017	24.13	24.42	23.87	24.28	1,385,948	+0.26(+1.08%)
Sep 26, 2017	23.98	24.16	23.82	24.02	2,528,122	+0.16(+0.69%)
Sep 25, 2017	23.45	23.87	23.38	23.85	1,337,193	+0.29(+1.21%)
Sep 22, 2017	23.22	23.69	23.17	23.57	999,853	+0.35(+1.53%)
Sep 21, 2017	23.12	23.24	22.99	23.21	832,563	+0.10(+0.45%)
Sep 20, 2017	23.15	23.28	23.04	23.11	1,150,657	-0.05(-0.22%)
Sep 19, 2017	22.95	23.21	22.88	23.16	898,146	+0.22(+0.94%)
Sep 18, 2017	23.16	23.28	22.79	22.95	1,269,911	+0.07(+0.30%)
Sep 15, 2017	22.52	22.91	22.43	22.88	2,073,482	+0.40(+1.77%)
Sep 14, 2017	21.75	22.54	21.75	22.48	1,451,498	+0.66(+3.01%)
Sep 13, 2017	21.49	21.86	21.45	21.82	1,223,791	+0.28(+1.28%)
Sep 12, 2017	21.21	21.55	21.09	21.54	1,010,459	+0.47(+2.22%)
Sep 11, 2017	21.09	21.29	21.03	21.08	957,763	+0.13(+0.62%)
Sep 08, 2017	20.84	21.02	20.75	20.95	1,034,137	+0.04(+0.21%)
Sep 07, 2017	20.98	20.99	20.80	20.90	755,332	-0.03(-0.12%)
Sep 06, 2017	20.80	21.01	20.75	20.93	1,140,868	+0.26(+1.25%)
Sep 05, 2017	21.03	21.16	20.61	20.67	872,715	-0.38(-1.81%)
Sep 01, 2017	20.93	21.13	20.84	21.05	1,334,372	+0.24(+1.16%)
Aug 31, 2017	20.66	20.93	20.66	20.81	1,042,668	+0.28(+1.35%)
Aug 30, 2017	19.93	20.54	19.90	20.53	1,142,176	+0.63(+3.17%)
Aug 29, 2017	19.50	20.01	19.40	19.90	1,242,191	+0.22(+1.14%)
Aug 28, 2017	19.68	19.74	19.59	19.68	1,638,675	+0.01(+0.04%)
Aug 25, 2017	19.88	19.95	19.64	19.67	976,413	-0.04(-0.22%)
Aug 24, 2017	19.80	19.89	19.64	19.71	1,104,744	+0.02(+0.09%)
Aug 23, 2017	19.81	20.09	19.69	19.69	1,363,250	-0.30(-1.51%)
Aug 22, 2017	19.98	20.12	19.92	20.00	1,645,928	+0.14(+0.70%)
Aug 21, 2017	19.74	19.88	19.61	19.86	980,756	+0.12(+0.61%)
Aug 18, 2017	19.56	19.89	19.45	19.74	1,058,622	+0.03(+0.18%)
Aug 17, 2017	20.33	20.50	19.69	19.70	1,708,614	-0.74(-3.64%)
Aug 16, 2017	20.54	20.87	20.45	20.45	1,288,355	+0.03(+0.13%)
Aug 15, 2017	20.52	20.53	20.34	20.42	839,141	+0.01(+0.04%)
Aug 14, 2017	20.53	20.57	20.32	20.41	979,409	+0.10(+0.51%)
Aug 11, 2017	20.15	20.60	20.13	20.31	2,091,408	-0.21(-1.01%)
Aug 10, 2017	20.87	20.94	20.50	20.52	2,129,822	-0.49(-2.35%)
Aug 09, 2017	20.97	21.17	20.85	21.01	1,115,461	-0.22(-1.06%)
Aug 08, 2017	21.02	21.30	20.97	21.23	1,499,797	+0.20(+0.94%)
Aug 07, 2017	20.91	21.13	20.85	21.04	1,136,946	+0.12(+0.58%)
Aug 04, 2017	20.55	20.91	20.52	20.91	1,097,253	+0.36(+1.76%)
Aug 03, 2017	20.28	20.78	20.28	20.55	2,138,318	+0.28(+1.40%)
Aug 02, 2017	20.37	20.55	20.13	20.27	1,827,059	-0.19(-0.93%)
Aug 01, 2017	20.61	20.61	19.97	20.46	2,347,408	+0.00(+0.00%)
Jul 31, 2017	21.57	21.65	20.25	20.46	4,292,830	+0.36(+1.80%)
Jul 28, 2017	20.04	20.13	19.83	20.09	3,338,062	-0.17(-0.85%)
Jul 27, 2017	20.31	20.51	20.09	20.27	1,649,505	+0.03(+0.17%)
Jul 26, 2017	20.27	20.59	20.18	20.23	2,023,612	+0.00(+0.00%)
Jul 25, 2017	20.24	20.31	20.03	20.23	2,443,313	+0.15(+0.73%)
Jul 24, 2017	20.22	20.27	20.06	20.09	1,316,723	-0.14(-0.68%)
Jul 21, 2017	20.34	20.42	19.97	20.22	2,811,146	-0.20(-0.97%)
Jul 20, 2017	20.65	20.77	20.41	20.42	1,515,882	-0.16(-0.75%)
Jul 19, 2017	20.34	20.72	20.27	20.58	1,961,813	-0.09(-0.42%)
Jul 18, 2017	20.47	20.76	20.32	20.66	1,903,284	+0.13(+0.63%)
Jul 17, 2017	20.47	20.58	20.32	20.53	1,306,889	+0.08(+0.38%)
Jul 14, 2017	20.32	20.61	20.27	20.46	2,153,751	+0.15(+0.72%)
Jul 13, 2017	19.71	20.50	19.66	20.31	2,868,839	-0.14(-0.67%)
Jul 12, 2017	20.24	20.60	20.24	20.45	2,107,068	+0.32(+1.59%)
Jul 11, 2017	20.10	20.44	20.01	20.13	2,570,191	+0.12(+0.60%)
Jul 10, 2017	19.60	20.07	19.55	20.01	1,794,829	+0.41(+2.07%)
Jul 07, 2017	19.34	19.67	19.21	19.60	1,860,101	+0.32(+1.65%)
Jul 06, 2017	19.38	19.49	19.21	19.28	1,966,995	-0.20(-1.02%)
Jul 05, 2017	19.51	19.62	19.32	19.48	1,874,219	-0.04(-0.22%)
Jul 03, 2017	19.43	19.82	19.40	19.53	1,030,718	+0.27(+1.39%)
Jun 30, 2017	18.98	19.40	18.98	19.26	1,548,602	+0.02(+0.09%)
Jun 29, 2017	19.20	19.28	18.88	19.24	1,825,570	+0.12(+0.63%)
Jun 28, 2017	18.67	19.15	18.67	19.12	1,912,590	+0.66(+3.60%)
Jun 27, 2017	18.46	18.68	18.05	18.46	2,007,023	-0.14(-0.74%)
Jun 26, 2017	18.38	18.65	18.33	18.59	1,893,659	+0.33(+1.79%)
Jun 23, 2017	18.46	18.52	18.23	18.27	4,095,370	-0.23(-1.26%)
Jun 22, 2017	18.73	18.82	18.29	18.50	1,771,515	-0.32(-1.70%)
Jun 21, 2017	18.96	19.06	18.53	18.82	2,496,150	+0.13(+0.69%)
Jun 20, 2017	18.84	19.00	18.68	18.69	1,289,166	-0.28(-1.50%)
Jun 19, 2017	19.02	19.10	18.80	18.97	1,730,964	+0.02(+0.09%)
Jun 16, 2017	19.13	19.13	18.68	18.96	2,862,229	-0.26(-1.35%)
Jun 15, 2017	18.79	19.23	18.77	19.22	1,564,692	+0.12(+0.63%)
Jun 14, 2017	19.28	19.32	19.05	19.09	3,321,831	-0.17(-0.89%)
Jun 13, 2017	19.09	19.29	18.89	19.27	2,648,139	+0.21(+1.09%)
Jun 12, 2017	18.98	19.26	18.85	19.06	1,885,802	+0.09(+0.45%)
Jun 09, 2017	18.85	19.13	18.76	18.97	2,249,477	+0.13(+0.69%)
Jun 08, 2017	18.57	18.93	18.35	18.84	1,815,905	+0.05(+0.28%)
Jun 07, 2017	18.76	18.82	18.53	18.79	1,681,889	+0.15(+0.79%)
Jun 06, 2017	18.59	18.73	18.41	18.65	2,164,448	-0.16(-0.83%)
Jun 05, 2017	18.68	18.90	18.63	18.80	1,536,842	+0.12(+0.65%)
Jun 02, 2017	19.03	19.20	18.68	18.68	2,992,878	-0.34(-1.77%)
Jun 01, 2017	18.38	19.11	18.13	19.02	3,616,824	+0.80(+4.40%)
May 31, 2017	18.20	18.25	17.84	18.21	3,160,155	+0.09(+0.52%)
May 30, 2017	17.73	18.24	17.73	18.12	2,282,243	+0.38(+2.14%)
May 26, 2017	17.46	17.81	17.36	17.74	1,939,268	+0.22(+1.28%)
May 25, 2017	17.52	17.65	17.31	17.52	1,684,691	+0.06(+0.35%)
May 24, 2017	17.27	17.57	17.20	17.46	2,701,446	+0.23(+1.35%)
May 23, 2017	17.21	17.27	17.10	17.22	1,612,946	+0.09(+0.55%)
May 22, 2017	16.98	17.13	16.71	17.13	1,369,792	+0.28(+1.69%)
May 19, 2017	16.71	17.00	16.66	16.84	1,739,272	+0.23(+1.40%)
May 18, 2017	16.76	16.83	16.45	16.61	2,338,321	-0.25(-1.48%)
May 17, 2017	17.52	17.31	16.76	16.86	2,190,991	-0.66(-3.74%)
May 16, 2017	17.93	17.96	17.49	17.52	2,017,908	-0.28(-1.55%)
May 15, 2017	17.77	17.96	17.74	17.79	2,409,774	+0.04(+0.24%)
May 12, 2017	17.84	17.94	17.60	17.75	1,542,468	-0.20(-1.10%)
May 11, 2017	18.27	18.33	17.94	17.95	2,253,976	-0.35(-1.89%)
May 10, 2017	18.26	18.30	18.06	18.29	1,544,426	+0.07(+0.38%)
May 09, 2017	18.17	18.48	18.16	18.22	1,722,849	+0.12(+0.67%)
May 08, 2017	17.63	18.23	17.63	18.10	2,401,315	+0.43(+2.43%)
May 05, 2017	17.51	17.67	17.29	17.67	1,326,194	+0.26(+1.48%)
May 04, 2017	17.29	17.46	17.18	17.41	1,825,010	+0.08(+0.45%)
May 03, 2017	17.39	17.75	17.09	17.34	2,584,793	+0.06(+0.35%)
May 02, 2017	17.29	17.77	17.08	17.28	3,828,042	+0.61(+3.66%)
May 01, 2017	16.88	16.89	16.49	16.67	3,238,912	-0.03(-0.21%)
Apr 28, 2017	16.87	16.95	16.55	16.70	1,920,535	-0.18(-1.07%)
Apr 27, 2017	16.68	16.93	16.49	16.88	2,650,917	+0.35(+2.13%)
Apr 26, 2017	16.56	16.85	16.50	16.53	2,228,488	-0.01(-0.05%)
Apr 25, 2017	16.37	16.68	16.34	16.54	1,637,943	+0.34(+2.12%)
Apr 24, 2017	16.20	16.35	16.12	16.19	2,482,297	+0.24(+1.51%)
Apr 21, 2017	16.06	16.09	15.76	15.95	1,785,305	-0.13(-0.80%)
Apr 20, 2017	15.81	16.12	15.80	16.08	1,782,378	+0.44(+2.80%)
Apr 19, 2017	15.71	15.93	15.61	15.64	2,780,550	+0.01(+0.06%)
Apr 18, 2017	15.33	15.66	15.33	15.63	1,270,954	+0.19(+1.22%)
Apr 17, 2017	15.22	15.48	15.18	15.45	1,115,458	+0.34(+2.22%)
Apr 13, 2017	15.15	15.39	15.08	15.11	1,509,660	-0.13(-0.85%)
Apr 12, 2017	15.52	15.56	15.23	15.24	1,243,833	-0.33(-2.10%)
Apr 11, 2017	15.58	15.67	15.41	15.57	1,866,803	-0.06(-0.39%)
Apr 10, 2017	15.66	15.83	15.52	15.63	1,075,288	+0.04(+0.28%)
Apr 07, 2017	15.53	15.66	15.42	15.58	1,709,288	-0.06(-0.38%)
Apr 06, 2017	15.34	15.64	15.17	15.64	2,203,997	+0.34(+2.19%)
Apr 05, 2017	15.73	15.89	15.28	15.31	2,770,906	-0.29(-1.87%)
Apr 04, 2017	15.80	15.99	15.55	15.60	1,612,178	-0.28(-1.79%)