Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.47	22.47	22.47	0	+0.67(+3.08%)
Mar 28, 2018	21.92	22.15	21.48	21.80	2,122,084	-0.17(-0.79%)
Mar 27, 2018	22.75	22.79	21.75	21.98	1,668,268	-0.72(-3.15%)
Mar 26, 2018	22.34	22.73	22.12	22.69	2,712,271	+0.79(+3.63%)
Mar 23, 2018	22.48	22.85	21.88	21.90	1,589,859	-0.58(-2.56%)
Mar 22, 2018	23.36	23.58	22.46	22.47	1,589,851	-1.20(-5.08%)
Mar 21, 2018	23.27	23.74	22.99	23.68	1,768,340	+0.77(+3.35%)
Mar 20, 2018	23.16	23.28	22.85	22.91	1,513,747	-0.16(-0.68%)
Mar 19, 2018	22.94	23.27	22.56	23.07	1,991,066	+0.03(+0.11%)
Mar 16, 2018	22.77	23.13	22.47	23.04	3,943,402	+0.25(+1.11%)
Mar 15, 2018	22.44	22.87	22.25	22.79	1,873,261	+0.44(+1.95%)
Mar 14, 2018	23.03	23.18	22.32	22.35	2,318,261	-0.47(-2.06%)
Mar 13, 2018	22.87	23.35	22.69	22.82	2,744,404	+0.02(+0.08%)
Mar 12, 2018	23.60	23.76	22.80	22.80	2,742,298	-0.87(-3.68%)
Mar 09, 2018	24.03	24.26	22.84	23.68	6,109,906	+0.82(+3.59%)
Mar 08, 2018	22.94	23.11	22.54	22.86	1,460,580	-0.03(-0.11%)
Mar 07, 2018		22.96	22.27	22.88	2,140,034	+0.29(+1.27%)
Mar 06, 2018	23.07	23.19	22.24	22.60	2,893,511	-0.38(-1.63%)
Mar 05, 2018	22.28	22.99	21.98	22.97	4,375,406	+0.51(+2.25%)
Mar 02, 2018	22.83	22.83	22.22	22.46	2,571,045	-0.65(-2.83%)
Mar 01, 2018	23.06	23.69	22.17	23.12	5,906,842	+0.03(+0.11%)
Feb 28, 2018	23.69	23.88	23.08	23.09	2,699,509	-0.62(-2.60%)
Feb 27, 2018	24.43	24.57	23.71	23.71	1,440,491	-0.72(-2.95%)
Feb 26, 2018	24.42	24.44	23.83	24.43	3,495,160	+0.09(+0.36%)
Feb 23, 2018	24.44	24.48	24.08	24.34	1,159,715	+0.10(+0.43%)
Feb 22, 2018				24.24	1,949,582	-0.10(-0.39%)
Feb 21, 2018	24.41	24.87	24.25	24.34	1,578,756	-0.03(-0.11%)
Feb 20, 2018	24.10	24.72	23.98	24.36	1,824,266	+0.02(+0.07%)
Feb 16, 2018		24.34	24.34	24.34	0	-0.35(-1.41%)
Feb 15, 2018	25.18	25.23	24.33	24.69	1,782,600	-0.17(-0.66%)
Feb 14, 2018	24.80	25.42	24.57	24.86	2,790,067	-0.29(-1.14%)
Feb 13, 2018	25.28	26.07	24.80	25.14	3,266,452	-1.14(-4.33%)
Feb 12, 2018	25.66	26.63	25.49	26.28	2,657,965	+0.79(+3.10%)
Feb 09, 2018	25.86	25.93	24.46	25.49	2,195,154	+0.07(+0.27%)
Feb 08, 2018	26.63	26.63	25.42	25.42	1,949,270	-1.20(-4.51%)
Feb 07, 2018	26.64	27.11	26.58	26.62	1,218,505	-0.04(-0.16%)
Feb 06, 2018	25.20	26.96	24.83	26.66	2,871,508	+0.27(+1.02%)
Feb 05, 2018	27.02	27.28	26.11	26.40	2,968,293	-0.94(-3.43%)
Feb 02, 2018	28.68	28.74	27.28	27.33	1,415,791	-1.69(-5.81%)
Feb 01, 2018	28.41	29.09	28.07	29.02	1,421,725	+0.35(+1.21%)
Jan 31, 2018	29.15	29.15	28.45	28.67	1,258,237	-0.20(-0.69%)
Jan 30, 2018	28.63	28.67	28.46	28.87	2,715,966	+0.00(+0.00%)
Jan 29, 2018	29.10	29.42	28.87	28.87	815,901	-0.35(-1.19%)
Jan 26, 2018	29.07	29.22	28.70	29.22	1,180,575	+0.35(+1.20%)
Jan 25, 2018	29.46	29.58	28.72	28.87	1,112,097	-0.43(-1.48%)
Jan 24, 2018	29.19	29.46	28.85	29.31	1,307,727	+0.38(+1.32%)
Jan 23, 2018	28.92	28.94	28.52	28.92	1,022,841	-0.07(-0.24%)
Jan 22, 2018	29.27	29.27	28.65	28.99	991,987	-0.13(-0.45%)
Jan 19, 2018	29.27	29.32	28.74	29.12	1,739,761	-0.15(-0.50%)
Jan 18, 2018	29.67	29.95	28.95	29.27	1,203,366	-0.76(-2.52%)
Jan 17, 2018	29.56	30.30	29.34	30.03	1,246,175	+0.54(+1.83%)
Jan 16, 2018	30.42	30.65	29.34	29.49	2,243,993	-0.83(-2.72%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.54(+1.81%)
Jan 11, 2018	28.92	29.87	28.84	29.78	1,332,311	+0.88(+3.04%)
Jan 10, 2018			28.76	28.90	1,730,849	-0.78(-2.64%)
Jan 09, 2018	29.81	30.05	29.52	29.68	1,564,611	-0.03(-0.09%)
Jan 08, 2018	30.07	30.22	29.64	29.71	1,563,450	-0.16(-0.52%)
Jan 05, 2018	29.15	29.92	29.12	29.86	1,632,075	+0.92(+3.18%)
Jan 04, 2018	28.11	28.97	28.07	28.94	2,462,171	+0.99(+3.54%)
Jan 03, 2018	27.75	27.98	27.57	27.95	2,418,215	+0.27(+0.97%)
Jan 02, 2018	27.90	28.12	27.62	27.68	2,296,640	-0.14(-0.50%)
Dec 29, 2017		27.82	27.82	27.82	0	-0.61(-2.14%)
Dec 28, 2017	27.97	28.45	27.94	28.43	623,064	+0.57(+2.06%)
Dec 27, 2017	27.86	28.01	27.68	27.86	872,262	-0.02(-0.06%)
Dec 26, 2017	27.99	28.14	27.80	27.87	784,671	-0.21(-0.74%)
Dec 22, 2017	28.41	28.47	28.00	28.08	392,059	-0.33(-1.16%)
Dec 21, 2017	28.50	28.59	28.35	28.41	594,446	+0.01(+0.03%)
Dec 20, 2017	28.41	28.52	28.17	28.40	1,525,767	+0.25(+0.90%)
Dec 19, 2017	28.15	28.30	28.01	28.15	885,768	+0.16(+0.56%)
Dec 18, 2017	27.89	28.20	27.73	27.99	1,405,656	+0.46(+1.67%)
Dec 15, 2017	27.19	27.81	27.14	27.53	3,694,040	+0.54(+2.00%)
Dec 14, 2017	27.56	27.67	26.92	27.00	947,804	-0.50(-1.83%)
Dec 13, 2017	27.95	28.04	27.46	27.50	1,289,197	-0.22(-0.78%)
Dec 12, 2017	27.83	28.04	27.69	27.72	1,629,693	+0.04(+0.16%)
Dec 11, 2017	27.83	27.86	27.49	27.67	1,634,305	-0.16(-0.56%)
Dec 08, 2017	27.89	28.01	27.78	27.83	862,402	+0.00(+0.00%)
Dec 07, 2017	27.64	27.88	27.56		1,237,930	+0.00(+0.00%)
Dec 06, 2017	27.93	28.26	27.62	27.64	806,387	-0.36(-1.30%)
Dec 05, 2017	27.99	28.28	27.74	28.00	1,744,356	-0.05(-0.19%)
Dec 04, 2017	28.89	28.98	28.05	28.06	1,407,569	-0.34(-1.19%)
Dec 01, 2017	28.76	28.86	27.80	28.39	1,281,758	-0.32(-1.12%)
Nov 30, 2017	28.90	29.07	28.52	28.72	1,330,764	+0.13(+0.46%)
Nov 29, 2017	28.51	28.79	28.39	28.59	1,374,701	+0.07(+0.24%)
Nov 28, 2017	27.99	28.53	27.95	28.52	1,673,595	+0.62(+2.21%)
Nov 27, 2017	27.57	28.05	27.51	27.90	2,410,638	+0.37(+1.33%)
Nov 24, 2017	27.75	27.85	27.50	27.53	318,735	-0.12(-0.44%)
Nov 22, 2017	27.75	27.86	27.46	27.66	940,025	-0.04(-0.16%)
Nov 21, 2017	27.66	27.93	27.54	27.70	1,077,924	+0.16(+0.57%)
Nov 20, 2017	27.09	27.64	27.04	27.54	1,040,680	+0.44(+1.64%)
Nov 17, 2017	26.60	27.46	26.38	27.10	1,585,010	+0.16(+0.58%)
Nov 16, 2017	26.48	27.04	26.45	26.94	1,085,353	+0.59(+2.24%)
Nov 15, 2017	26.55	26.67	26.20	26.35	1,745,913	-0.41(-1.53%)
Nov 14, 2017	26.39	26.78	26.16	26.76	1,869,208	+0.12(+0.46%)
Nov 13, 2017	26.66	26.82	26.48	26.64	1,733,518	+0.07(+0.26%)
Nov 10, 2017	26.48	26.72	26.37	26.57	1,731,214	-0.01(-0.03%)
Nov 09, 2017	26.70	26.86	26.36	26.58	1,213,708	-0.48(-1.77%)
Nov 08, 2017	26.59	27.10	26.47	27.06	1,385,142	+0.31(+1.17%)
Nov 07, 2017	26.75	26.91	26.51	26.74	1,533,277	-0.04(-0.16%)
Nov 06, 2017	27.21	27.40	26.74	26.79	1,385,731	-0.40(-1.47%)
Nov 03, 2017	27.21	27.68	27.18	27.19	2,272,318	-0.03(-0.10%)
Nov 02, 2017	26.70	27.25	26.55	27.21	1,852,631	+0.43(+1.59%)
Nov 01, 2017	26.84	27.14	26.53	26.79	2,369,275	+0.34(+1.28%)
Oct 31, 2017	26.08	26.55	25.85	26.45	1,953,559	+0.67(+2.59%)
Oct 30, 2017	25.97	26.02	25.51	25.78	1,653,446	-0.40(-1.52%)
Oct 27, 2017	25.83	26.47	25.38	26.18	2,571,404	+0.66(+2.58%)
Oct 26, 2017	24.98	25.61	24.98	25.52	2,755,941	+0.53(+2.12%)
Oct 25, 2017	25.32	25.41	24.54	24.99	1,644,167	-0.49(-1.91%)
Oct 24, 2017	25.57	25.76	25.44	25.48	1,215,408	+0.29(+1.14%)
Oct 23, 2017	25.43	25.50	25.16	25.19	795,938	-0.20(-0.79%)
Oct 20, 2017	25.61	25.71	25.36	25.39	945,410	+0.04(+0.17%)
Oct 19, 2017	25.07	25.36	24.89	25.35	948,417	+0.13(+0.52%)
Oct 18, 2017	25.24	25.32	25.12	25.22	1,305,020	+0.06(+0.24%)
Oct 17, 2017	25.18	25.42	25.02	25.16	1,246,131	-0.01(-0.03%)
Oct 16, 2017	24.84	25.17	24.70	25.16	1,566,118	+0.57(+2.33%)
Oct 13, 2017	24.78	24.97	24.58	24.59	932,813	-0.03(-0.14%)
Oct 12, 2017	24.47	24.85	24.30	24.63	1,136,382	-0.08(-0.32%)
Oct 11, 2017	24.66	24.71	24.51	24.71	739,556	+0.03(+0.14%)
Oct 10, 2017	24.68	24.77	24.40	24.67	854,268	+0.07(+0.28%)
Oct 09, 2017	24.79	24.87	24.50	24.60	543,483	-0.06(-0.25%)
Oct 06, 2017	24.67	24.79	24.51	24.66	786,074	-0.05(-0.21%)
Oct 05, 2017	24.74	24.83	24.63	24.71	717,276	+0.03(+0.11%)
Oct 04, 2017	24.37	24.94	24.36	24.69	2,086,795	+0.33(+1.35%)
Oct 03, 2017	25.16	25.30	24.34	24.36	3,159,596	-0.62(-2.47%)
Oct 02, 2017	24.35	25.00	24.31	24.97	1,325,819	+0.72(+2.97%)
Sep 29, 2017	24.26	24.44	24.08	24.25	923,302	-0.05(-0.21%)
Sep 28, 2017	24.35	24.45	24.09	24.31	1,398,413	-0.05(-0.21%)
Sep 27, 2017	24.21	24.51	23.95	24.36	1,381,303	+0.26(+1.08%)
Sep 26, 2017	24.06	24.24	23.90	24.10	2,519,649	+0.16(+0.69%)
Sep 25, 2017	23.53	23.95	23.46	23.93	1,332,712	+0.29(+1.21%)
Sep 22, 2017	23.30	23.77	23.25	23.65	996,502	+0.36(+1.53%)
Sep 21, 2017	23.20	23.32	23.07	23.29	829,773	+0.10(+0.45%)
Sep 20, 2017	23.23	23.36	23.12	23.19	1,146,800	-0.05(-0.22%)
Sep 19, 2017	23.03	23.29	22.95	23.24	895,135	+0.22(+0.94%)
Sep 18, 2017	23.24	23.36	22.87	23.02	1,265,655	+0.07(+0.30%)
Sep 15, 2017	22.60	22.99	22.50	22.95	2,066,532	+0.40(+1.77%)
Sep 14, 2017	21.83	22.61	21.83	22.55	1,446,633	+0.66(+3.01%)
Sep 13, 2017	21.57	21.93	21.52	21.89	1,219,689	+0.28(+1.28%)
Sep 12, 2017	21.28	21.63	21.16	21.62	1,007,072	+0.47(+2.21%)
Sep 11, 2017	21.17	21.37	21.10	21.15	954,553	+0.13(+0.62%)
Sep 08, 2017	20.91	21.09	20.82	21.02	1,030,671	+0.04(+0.21%)
Sep 07, 2017	21.05	21.06	20.87	20.98	752,801	-0.03(-0.12%)
Sep 06, 2017	20.87	21.08	20.82	21.00	1,137,044	+0.26(+1.25%)
Sep 05, 2017	21.11	21.23	20.68	20.74	869,790	-0.38(-1.81%)
Sep 01, 2017	21.00	21.20	20.91	21.12	1,329,900	+0.24(+1.16%)
Aug 31, 2017	20.73	21.00	20.73	20.88	1,039,174	+0.28(+1.35%)
Aug 30, 2017	19.99	20.61	19.97	20.60	1,138,348	+0.63(+3.17%)
Aug 29, 2017	19.56	20.08	19.47	19.97	1,238,028	+0.23(+1.14%)
Aug 28, 2017	19.74	19.80	19.65	19.74	1,633,183	+0.01(+0.04%)
Aug 25, 2017	19.95	20.01	19.71	19.73	973,141	-0.04(-0.22%)
Aug 24, 2017	19.86	19.96	19.70	19.78	1,101,041	+0.02(+0.09%)
Aug 23, 2017	19.87	20.16	19.75	19.76	1,358,681	-0.30(-1.51%)
Aug 22, 2017	20.05	20.19	19.99	20.06	1,640,411	+0.14(+0.70%)
Aug 21, 2017	19.80	19.95	19.67	19.93	977,469	+0.12(+0.61%)
Aug 18, 2017	19.63	19.96	19.52	19.80	1,055,074	+0.03(+0.18%)
Aug 17, 2017	20.39	20.57	19.76	19.77	1,702,887	-0.75(-3.64%)
Aug 16, 2017	20.61	20.94	20.52	20.52	1,284,037	+0.03(+0.13%)
Aug 15, 2017	20.58	20.60	20.41	20.49	836,329	+0.01(+0.04%)
Aug 14, 2017	20.60	20.64	20.39	20.48	976,126	+0.10(+0.51%)
Aug 11, 2017	20.22	20.67	20.19	20.38	2,084,398	-0.21(-1.01%)
Aug 10, 2017	20.94	21.01	20.57	20.58	2,122,684	-0.49(-2.35%)
Aug 09, 2017	21.04	21.24	20.92	21.08	1,111,723	-0.23(-1.06%)
Aug 08, 2017	21.09	21.37	21.04	21.30	1,494,770	+0.20(+0.94%)
Aug 07, 2017	20.98	21.20	20.92	21.11	1,133,135	+0.12(+0.58%)
Aug 04, 2017	20.62	20.98	20.59	20.98	1,093,575	+0.36(+1.76%)
Aug 03, 2017	20.34	20.85	20.34	20.62	2,131,151	+0.29(+1.40%)
Aug 02, 2017	20.44	20.62	20.19	20.34	1,820,935	-0.19(-0.93%)
Aug 01, 2017	20.68	20.68	20.04	20.53	2,339,541	+0.00(+0.00%)
Jul 31, 2017	21.64	21.72	20.32	20.53	4,278,442	+0.36(+1.80%)
Jul 28, 2017	20.11	20.20	19.89	20.16	3,326,874	-0.17(-0.85%)
Jul 27, 2017	20.38	20.58	20.16	20.34	1,643,976	+0.03(+0.17%)
Jul 26, 2017	20.34	20.66	20.25	20.30	2,016,830	+0.00(+0.00%)
Jul 25, 2017	20.31	20.38	20.10	20.30	2,435,124	+0.15(+0.73%)
Jul 24, 2017	20.29	20.34	20.13	20.15	1,312,310	-0.14(-0.68%)
Jul 21, 2017	20.41	20.49	20.04	20.29	2,801,724	-0.20(-0.97%)
Jul 20, 2017	20.72	20.84	20.48	20.49	1,510,801	-0.16(-0.75%)
Jul 19, 2017	20.40	20.79	20.34	20.65	1,955,238	-0.09(-0.42%)
Jul 18, 2017	20.54	20.83	20.39	20.73	1,896,905	+0.13(+0.63%)
Jul 17, 2017	20.53	20.65	20.39	20.60	1,302,509	+0.08(+0.38%)
Jul 14, 2017	20.39	20.68	20.34	20.53	2,146,533	+0.15(+0.72%)
Jul 13, 2017	19.77	20.57	19.72	20.38	2,859,224	-0.14(-0.68%)
Jul 12, 2017	20.31	20.66	20.31	20.52	2,100,006	+0.32(+1.59%)
Jul 11, 2017	20.17	20.51	20.08	20.20	2,561,577	+0.12(+0.60%)
Jul 10, 2017	19.67	20.14	19.62	20.08	1,788,814	+0.41(+2.07%)
Jul 07, 2017	19.40	19.74	19.27	19.67	1,853,867	+0.32(+1.65%)
Jul 06, 2017	19.44	19.56	19.27	19.35	1,960,403	-0.20(-1.02%)
Jul 05, 2017	19.57	19.68	19.38	19.55	1,867,937	-0.04(-0.22%)
Jul 03, 2017	19.50	19.89	19.47	19.59	1,027,264	+0.27(+1.39%)
Jun 30, 2017	19.05	19.47	19.05	19.32	1,543,411	+0.02(+0.09%)
Jun 29, 2017	19.26	19.34	18.95	19.31	1,819,451	+0.12(+0.63%)
Jun 28, 2017	18.73	19.22	18.73	19.18	1,906,180	+0.67(+3.60%)
Jun 27, 2017	18.52	18.74	18.11	18.52	2,000,297	-0.14(-0.74%)
Jun 26, 2017	18.44	18.71	18.39	18.66	1,887,312	+0.33(+1.79%)
Jun 23, 2017	18.53	18.58	18.29	18.33	4,081,644	-0.23(-1.26%)
Jun 22, 2017	18.80	18.88	18.35	18.56	1,765,578	-0.32(-1.70%)
Jun 21, 2017	19.02	19.13	18.59	18.88	2,487,784	+0.13(+0.69%)
Jun 20, 2017	18.90	19.06	18.74	18.75	1,284,845	-0.29(-1.50%)
Jun 19, 2017	19.08	19.17	18.86	19.04	1,725,163	+0.02(+0.09%)
Jun 16, 2017	19.19	19.19	18.74	19.02	2,852,636	-0.26(-1.35%)
Jun 15, 2017	18.86	19.30	18.83	19.28	1,559,448	+0.12(+0.63%)
Jun 14, 2017	19.35	19.38	19.12	19.16	3,310,698	-0.17(-0.89%)
Jun 13, 2017	19.15	19.36	18.95	19.33	2,639,264	+0.21(+1.09%)
Jun 12, 2017	19.05	19.32	18.92	19.12	1,879,482	+0.09(+0.45%)
Jun 09, 2017	18.92	19.20	18.82	19.04	2,241,938	+0.13(+0.69%)
Jun 08, 2017	18.63	18.99	18.41	18.91	1,809,819	+0.05(+0.28%)
Jun 07, 2017	18.82	18.88	18.59	18.86	1,676,252	+0.15(+0.79%)
Jun 06, 2017	18.65	18.80	18.47	18.71	2,157,194	-0.16(-0.83%)
Jun 05, 2017	18.74	18.97	18.69	18.86	1,531,691	+0.12(+0.65%)
Jun 02, 2017	19.09	19.26	18.74	18.74	2,982,847	-0.34(-1.77%)
Jun 01, 2017	18.44	19.17	18.19	19.08	3,604,702	+0.80(+4.40%)
May 31, 2017	18.26	18.31	17.90	18.28	3,149,564	+0.10(+0.52%)
May 30, 2017	17.79	18.30	17.79	18.18	2,274,594	+0.38(+2.14%)
May 26, 2017	17.52	17.86	17.42	17.80	1,932,768	+0.23(+1.28%)
May 25, 2017	17.58	17.71	17.37	17.58	1,679,044	+0.06(+0.35%)
May 24, 2017	17.33	17.63	17.25	17.51	2,692,392	+0.23(+1.35%)
May 23, 2017	17.26	17.32	17.16	17.28	1,607,540	+0.10(+0.55%)
May 22, 2017	17.04	17.19	16.77	17.19	1,365,201	+0.29(+1.69%)
May 19, 2017	16.76	17.06	16.72	16.90	1,733,443	+0.23(+1.40%)
May 18, 2017	16.81	16.88	16.50	16.67	2,330,484	-0.25(-1.48%)
May 17, 2017	17.58	17.37	16.81	16.92	2,183,647	-0.66(-3.74%)
May 16, 2017	17.99	18.02	17.55	17.58	2,011,144	-0.28(-1.55%)
May 15, 2017	17.83	18.02	17.80	17.85	2,401,698	+0.04(+0.24%)
May 12, 2017	17.90	18.00	17.66	17.81	1,537,298	-0.20(-1.11%)
May 11, 2017	18.33	18.39	18.00	18.01	2,246,421	-0.35(-1.89%)
May 10, 2017	18.32	18.36	18.12	18.35	1,539,250	+0.07(+0.38%)
May 09, 2017	18.23	18.54	18.22	18.28	1,717,075	+0.12(+0.67%)
May 08, 2017	17.69	18.29	17.69	18.16	2,393,266	+0.43(+2.43%)
May 05, 2017	17.57	17.73	17.35	17.73	1,321,749	+0.26(+1.48%)
May 04, 2017	17.35	17.52	17.24	17.47	1,818,893	+0.08(+0.45%)
May 03, 2017	17.45	17.81	17.15	17.40	2,576,129	+0.06(+0.35%)
May 02, 2017	17.34	17.83	17.14	17.34	3,815,212	+0.61(+3.66%)
May 01, 2017	16.94	16.95	16.54	16.72	3,228,056	-0.03(-0.21%)
Apr 28, 2017	16.93	17.01	16.60	16.76	1,914,098	-0.18(-1.07%)
Apr 27, 2017	16.73	16.99	16.54	16.94	2,642,032	+0.35(+2.13%)
Apr 26, 2017	16.62	16.90	16.56	16.58	2,221,019	-0.01(-0.05%)
Apr 25, 2017	16.43	16.73	16.39	16.59	1,632,454	+0.35(+2.12%)
Apr 24, 2017	16.26	16.41	16.17	16.25	2,473,978	+0.24(+1.51%)
Apr 21, 2017	16.12	16.14	15.82	16.01	1,779,321	-0.13(-0.80%)
Apr 20, 2017	15.86	16.17	15.86	16.14	1,776,404	+0.44(+2.80%)
Apr 19, 2017	15.77	15.98	15.66	15.70	2,771,230	+0.01(+0.05%)
Apr 18, 2017	15.38	15.71	15.38	15.69	1,266,694	+0.19(+1.23%)
Apr 17, 2017	15.27	15.53	15.23	15.50	1,111,720	+0.34(+2.22%)
Apr 13, 2017	15.20	15.45	15.13	15.16	1,504,600	-0.13(-0.85%)
Apr 12, 2017	15.58	15.61	15.28	15.29	1,239,664	-0.33(-2.10%)
Apr 11, 2017	15.64	15.72	15.46	15.62	1,860,546	-0.06(-0.39%)
Apr 10, 2017	15.71	15.89	15.58	15.68	1,071,684	+0.04(+0.28%)
Apr 07, 2017	15.58	15.71	15.47	15.64	1,703,559	-0.06(-0.38%)
Apr 06, 2017	15.39	15.70	15.22	15.70	2,196,610	+0.34(+2.19%)
Apr 05, 2017	15.78	15.94	15.33	15.36	2,761,619	-0.29(-1.87%)
Apr 04, 2017	15.85	16.04	15.60	15.65	1,606,775	-0.28(-1.79%)