Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	36.10	36.14	35.13	35.14	288,253	-0.71(-1.98%)
Jun 28, 2018	35.01	35.97	34.52	35.85	312,026	+0.69(+1.96%)
Jun 27, 2018	36.80	36.97	35.13	35.16	622,559	-1.62(-4.40%)
Jun 26, 2018	36.77	37.69	36.67	36.78	514,504	+0.01(+0.03%)
Jun 25, 2018	37.20	37.20	35.68	36.77	820,632	-0.38(-1.02%)
Jun 22, 2018	36.61	37.15	36.16	37.15	1,093,408	+0.75(+2.06%)
Jun 21, 2018	35.45	36.61	34.86	36.40	995,344	+0.80(+2.25%)
Jun 20, 2018	33.62	35.66	32.79	35.60	584,090	+3.55(+11.08%)
Jun 19, 2018	32.03	32.24	31.61	32.05	239,901	-0.19(-0.59%)
Jun 18, 2018	31.59	32.37	31.49	32.24	336,406	+0.50(+1.58%)
Jun 15, 2018		31.86	31.52	31.74	285,003	+0.22(+0.70%)
Jun 14, 2018	30.60	31.53	30.46	31.52	264,894	+0.92(+3.01%)
Jun 13, 2018	30.70	30.93	30.37	30.60	267,279	-0.15(-0.49%)
Jun 12, 2018	31.30	31.39	30.62	30.75	148,566	-0.51(-1.63%)
Jun 11, 2018	31.27	31.47	31.17	31.26	148,680	-0.07(-0.22%)
Jun 08, 2018	31.45	31.83	31.19	31.33	138,578	-0.14(-0.44%)
Jun 07, 2018	31.76	31.76	31.21	31.47	149,189	-0.27(-0.85%)
Jun 06, 2018		31.95		31.74	178,913	+0.23(+0.73%)
Jun 05, 2018	30.93	31.62	30.71	31.51	307,588	+0.54(+1.74%)
Jun 04, 2018	31.95	31.99	30.82	30.97	296,372	-0.92(-2.88%)
Jun 01, 2018	31.71	31.98	31.36	31.89	296,467	+0.36(+1.14%)
May 31, 2018	30.59	31.61	30.59	31.53	331,332	+0.88(+2.87%)
May 30, 2018	30.62	31.25	30.62	30.65	201,543	+0.10(+0.33%)
May 29, 2018	31.00	31.01	30.19	30.55	166,016	-0.62(-1.99%)
May 25, 2018		31.17	31.17	31.17	0	-0.04(-0.13%)
May 24, 2018	31.11	31.39	31.06	31.21	258,717	+0.00(+0.00%)
May 23, 2018	31.24	31.39	30.48	31.21	288,871	-0.20(-0.64%)
May 22, 2018	31.35	31.69	31.18	31.41	273,350	+0.09(+0.29%)
May 21, 2018	31.56	32.18	31.25	31.32	267,034	-0.02(-0.06%)
May 18, 2018	31.63	31.72	30.40	31.34	390,357	-0.25(-0.79%)
May 17, 2018	31.62	31.83	30.83	31.59	278,724	+0.01(+0.03%)
May 16, 2018	30.76	31.93	30.41	31.58	505,656	+0.80(+2.60%)
May 15, 2018	29.50	30.96	29.45	30.78	462,354	+1.18(+3.99%)
May 14, 2018	29.33	30.28	29.33	29.60	398,283	+0.52(+1.79%)
May 11, 2018	28.96	29.49	28.95	29.08	184,789	+0.10(+0.35%)
May 10, 2018	28.93	29.34	28.74	28.98	254,701	+0.06(+0.21%)
May 09, 2018	28.24	28.98	28.11	28.92	274,695	+0.71(+2.52%)
May 08, 2018	27.68	28.32	27.68	28.21	226,703	+0.43(+1.55%)
May 07, 2018	27.34	28.12	27.18	27.78	311,455	+0.61(+2.25%)
May 04, 2018	27.06	27.43	26.89	27.17	222,596	+0.17(+0.63%)
May 03, 2018	27.21	28.29	26.27	27.00	413,761	+0.61(+2.31%)
May 02, 2018	26.28	26.52	26.10	26.39	263,346	+0.10(+0.38%)
May 01, 2018	26.25	26.51	25.87	26.29	368,086	-0.04(-0.15%)
Apr 30, 2018	26.60	26.63	26.23	26.33	199,999	-0.13(-0.49%)
Apr 27, 2018	26.84	26.95	26.11	26.46	252,621	-0.37(-1.38%)
Apr 26, 2018	27.25	27.26	26.75	26.83	323,249	-0.33(-1.22%)
Apr 25, 2018	27.19	27.58	26.96	27.16	133,238	-0.18(-0.66%)
Apr 24, 2018	28.42	28.71	26.96	27.34	336,125	-0.93(-3.29%)
Apr 23, 2018	28.42	28.96	27.86	28.27	420,900	+0.02(+0.07%)
Apr 20, 2018	28.48	28.66	28.06	28.25	227,889	-0.37(-1.29%)
Apr 19, 2018	29.16	29.23	28.36	28.62	199,772	-0.67(-2.29%)
Apr 18, 2018	29.23	29.39	29.01	29.29	188,961	+0.07(+0.24%)
Apr 17, 2018	29.33	29.48	29.00	29.22	219,044	+0.10(+0.34%)
Apr 16, 2018	28.85	29.39	28.55	29.12	281,000	+0.66(+2.32%)
Apr 13, 2018	29.10	29.10	28.36	28.46	189,143	-0.39(-1.35%)
Apr 12, 2018	28.72	29.15	28.65	28.85	207,012	+0.26(+0.91%)
Apr 11, 2018	28.72	29.02	28.51	28.59	277,044	-0.22(-0.76%)
Apr 10, 2018	28.74	29.32	28.65	28.81	253,161	+0.49(+1.73%)
Apr 09, 2018	28.91	29.41	28.30	28.32	401,648	-0.49(-1.70%)
Apr 06, 2018	28.66	29.28	28.46	28.81	364,810	-0.02(-0.07%)
Apr 05, 2018	29.18	29.24	28.48	28.83	400,583	-0.09(-0.31%)
Apr 04, 2018	27.62	29.06	27.30	28.92	354,266	+0.88(+3.14%)
Apr 03, 2018	28.62	28.77	27.69	28.04	734,879	+0.20(+0.72%)
Apr 02, 2018	29.82	30.14	27.46	27.84	578,931	+0.24(+0.87%)
Mar 29, 2018		27.60	27.60	27.60	0	+0.56(+2.07%)
Mar 28, 2018	27.26	27.58	26.82	27.04	278,070	-0.25(-0.92%)
Mar 27, 2018	28.60	28.85	27.06	27.29	323,914	-1.12(-3.94%)
Mar 26, 2018	27.68	28.64	27.56	28.41	365,856	+1.52(+5.65%)
Mar 23, 2018	28.22	28.24	26.87	26.89	315,023	-1.35(-4.78%)
Mar 22, 2018	28.54	29.44	28.21	28.24	333,554	-0.54(-1.88%)
Mar 21, 2018	28.88	29.19	28.50	28.78	416,477	-0.01(-0.03%)
Mar 20, 2018	26.06	30.34	26.06	28.79	1,485,984	+4.02(+16.23%)
Mar 19, 2018	24.95	25.00	24.33	24.77	319,272	-0.16(-0.64%)
Mar 16, 2018	25.12	25.17	24.63	24.93	314,288	-0.22(-0.87%)
Mar 15, 2018	25.09	25.44	25.04	25.15	175,953	+0.12(+0.48%)
Mar 14, 2018	25.26	25.51	25.02	25.03	183,730	-0.08(-0.32%)
Mar 13, 2018	25.31	25.50	25.00	25.11	189,172	+0.15(+0.60%)
Mar 12, 2018	25.41	25.50	24.52	24.96	201,998	-0.34(-1.34%)
Mar 09, 2018	24.84	25.45	24.58	25.30	194,449	+0.71(+2.89%)
Mar 08, 2018	24.63	24.74	24.17	24.59	153,647	+0.04(+0.16%)
Mar 07, 2018		24.62		24.55	197,355	+0.08(+0.33%)
Mar 06, 2018	23.93	24.50	23.71	24.47	194,961	+0.86(+3.64%)
Mar 05, 2018	23.16	23.94	23.16	23.61	211,781	+0.41(+1.77%)
Mar 02, 2018	22.60	23.32	22.11	23.20	307,924	+0.37(+1.62%)
Mar 01, 2018	22.93	23.89	22.32	22.83	421,155	+1.07(+4.92%)
Feb 28, 2018	22.37	22.37	21.68	21.76	134,182	-0.61(-2.73%)
Feb 27, 2018	22.94	23.16	22.37	22.37	86,524	-0.51(-2.23%)
Feb 26, 2018	23.01	23.19	22.61	22.88	137,126	-0.10(-0.44%)
Feb 23, 2018	22.97	23.43	22.86	22.98	76,758	+0.20(+0.88%)
Feb 22, 2018			22.74	22.78	98,573	-0.34(-1.47%)
Feb 21, 2018	22.65	23.48	22.65	23.12	148,829	+0.58(+2.57%)
Feb 20, 2018	22.53	22.87	22.29	22.54	102,211	-0.21(-0.92%)
Feb 16, 2018		22.75	22.75	22.75	0	+0.14(+0.62%)
Feb 15, 2018	22.87	23.14	22.38	22.61	98,891	-0.03(-0.13%)
Feb 14, 2018	22.00	22.78	22.00	22.64	124,111	+0.47(+2.12%)
Feb 13, 2018	22.31	22.71	22.09	22.17	141,954	-0.38(-1.69%)
Feb 12, 2018	22.80	22.83	22.20	22.55	90,430	-0.08(-0.35%)
Feb 09, 2018	22.65	22.81	21.93	22.63	143,773	+0.28(+1.25%)
Feb 08, 2018	23.49	23.49	22.36	22.35	177,075	-1.04(-4.45%)
Feb 07, 2018	23.14	23.63	23.05	23.39	103,812	+0.12(+0.52%)
Feb 06, 2018	22.10	23.43	21.90	23.27	195,867	+0.30(+1.31%)
Feb 05, 2018	23.63	23.67	22.65	22.97	134,664	-0.83(-3.49%)
Feb 02, 2018	24.24	24.41	23.75	23.80	195,416	-0.69(-2.82%)
Feb 01, 2018	24.23	24.78	24.23	24.49	264,563	+0.15(+0.62%)
Jan 31, 2018	24.65	24.99	24.26	24.34	192,984	-0.14(-0.57%)
Jan 30, 2018	24.73	25.05	24.48	24.48	143,888	-0.44(-1.77%)
Jan 29, 2018	24.91	25.00	24.64	24.92	202,688	-0.04(-0.16%)
Jan 26, 2018	24.66	24.98	24.33	24.96	81,732	+0.37(+1.50%)
Jan 25, 2018	25.04	25.08	24.37	24.59	97,271	-0.27(-1.09%)
Jan 24, 2018	25.15	25.18	24.60	24.86	111,734	-0.09(-0.36%)
Jan 23, 2018	25.45	25.45	24.91	24.95	111,836	-0.47(-1.85%)
Jan 22, 2018	26.08	26.21	25.40	25.42	149,377	-0.93(-3.53%)
Jan 19, 2018	25.42	26.46	25.09	26.35	280,917	+0.90(+3.54%)
Jan 18, 2018	26.01	26.01	25.21	25.45	162,842	-0.56(-2.15%)
Jan 17, 2018	25.00	26.05	24.47	26.01	327,028	+1.03(+4.12%)
Jan 16, 2018	24.26	24.99	24.26	24.98	321,280	+0.86(+3.57%)
Jan 12, 2018		24.12	24.12	24.12	0	-0.05(-0.21%)
Jan 11, 2018	23.25	24.18	23.19	24.17	438,678	+0.98(+4.23%)
Jan 10, 2018	23.39	23.49	23.16	23.19	88,846	-0.35(-1.49%)
Jan 09, 2018	23.73	23.82	23.52	23.54	95,408	-0.08(-0.34%)
Jan 08, 2018	23.94	23.99	23.40	23.62	169,495	-0.38(-1.58%)
Jan 05, 2018	24.14	24.26	23.76	24.00	154,802	-0.04(-0.17%)
Jan 04, 2018	24.16	24.43	23.81	24.04	130,569	+0.14(+0.59%)
Jan 03, 2018	22.80	24.13	22.80	23.90	394,301	+1.13(+4.96%)
Jan 02, 2018	22.96	23.28	22.62	22.77	337,915	-0.09(-0.39%)
Dec 29, 2017		22.86	22.86	22.86	0	-0.51(-2.18%)
Dec 28, 2017	23.91	23.91	23.32	23.37	110,319	-0.45(-1.89%)
Dec 27, 2017	23.61	24.10	23.56	23.82	349,063	+0.16(+0.68%)
Dec 26, 2017	23.79	24.00	23.52	23.66	290,685	-0.16(-0.67%)
Dec 22, 2017	24.52	24.76	23.78	23.82	146,633	-0.68(-2.78%)
Dec 21, 2017	24.74	24.89	24.45	24.50	174,713	-0.18(-0.73%)
Dec 20, 2017	24.42	24.86	24.30	24.68	182,250	+0.26(+1.06%)
Dec 19, 2017	24.73	24.78	24.19	24.42	299,933	-0.20(-0.81%)
Dec 18, 2017	24.92	25.34	24.12	24.62	758,501	+0.89(+3.75%)
Dec 15, 2017	22.93	24.09	22.87	23.73	467,027	+1.01(+4.45%)
Dec 14, 2017	23.04	23.47	22.52	22.72	417,824	+0.06(+0.26%)
Dec 13, 2017	24.75	24.75	22.28	22.66	580,474	-1.33(-5.54%)
Dec 12, 2017	23.60	25.09	23.25	23.99	959,705	+2.65(+12.42%)
Dec 11, 2017	21.51	21.66	21.17	21.34	156,648	-0.26(-1.20%)
Dec 08, 2017	21.73	21.82	21.50	21.60	96,708	+0.00(+0.00%)
Dec 07, 2017	21.14	21.71	20.99		385,538	+0.00(+0.00%)
Dec 06, 2017	21.55	21.65	21.25	21.26	142,414	-0.34(-1.57%)
Dec 05, 2017	21.76	21.92	21.59	21.60	111,436	-0.18(-0.83%)
Dec 04, 2017	22.11	22.11	21.75	21.78	162,342	-0.10(-0.46%)
Dec 01, 2017	22.76	22.76	21.74	21.88	199,201	-0.94(-4.12%)
Nov 30, 2017	23.25	23.25	22.56	22.82	247,028	-0.32(-1.38%)
Nov 29, 2017	23.05	23.47	23.05	23.14	177,536	+0.09(+0.39%)
Nov 28, 2017	22.83	23.18	22.57	23.05	158,697	+0.36(+1.59%)
Nov 27, 2017	22.47	22.85	22.47	22.69	340,326	+0.22(+0.98%)
Nov 24, 2017	22.44	22.58	22.17	22.47	83,906	+0.13(+0.58%)
Nov 22, 2017	22.83	22.83	22.25	22.34	158,896	-0.43(-1.89%)
Nov 21, 2017	22.28	23.12	22.28	22.77	99,257	+0.57(+2.57%)
Nov 20, 2017	21.64	22.24	21.58	22.20	702,054	+0.57(+2.64%)
Nov 17, 2017	21.59	21.71	21.48	21.63	133,041	-0.07(-0.32%)
Nov 16, 2017	20.78	21.73	20.78	21.70	351,314	+0.87(+4.18%)
Nov 15, 2017	21.51	21.56	20.79	20.83	214,017	-0.92(-4.23%)
Nov 14, 2017	21.67	22.14	21.56	21.75	193,479	-0.01(-0.05%)
Nov 13, 2017	21.53	21.90	21.38	21.76	99,093	+0.18(+0.83%)
Nov 10, 2017	21.45	21.62	21.45	21.58	120,584	+0.08(+0.37%)
Nov 09, 2017	21.62	21.79	21.29	21.50	108,124	-0.31(-1.42%)
Nov 08, 2017	21.80	21.91	21.14	21.81	110,091	-0.08(-0.37%)
Nov 07, 2017	22.14	22.29	21.50	21.89	146,109	-0.24(-1.08%)
Nov 06, 2017	22.32	22.47	21.95	22.13	151,515	-0.10(-0.45%)
Nov 03, 2017	21.80	22.98	21.65	22.23	246,209	+0.66(+3.06%)
Nov 02, 2017	21.09	22.39	20.63	21.57	223,371	-0.63(-2.84%)
Nov 01, 2017	22.74	22.95	21.62	22.20	267,709	-0.54(-2.37%)
Oct 31, 2017	21.61	22.87	21.61	22.74	353,863	+1.11(+5.13%)
Oct 30, 2017	22.00	22.00	21.49	21.63	101,237	-0.58(-2.61%)
Oct 27, 2017	22.30	22.32	22.04	22.21	95,809	-0.12(-0.54%)
Oct 26, 2017	22.58	22.58	22.26	22.33	63,187	-0.18(-0.80%)
Oct 25, 2017	22.35	22.81	22.14	22.51	185,736	+0.14(+0.63%)
Oct 24, 2017	22.23	22.48	22.19	22.37	185,191	+0.30(+1.36%)
Oct 23, 2017	22.25	22.33	22.05	22.07	65,362	-0.13(-0.59%)
Oct 20, 2017	22.55	22.67	21.84	22.20	112,866	-0.19(-0.85%)
Oct 19, 2017	22.67	22.68	22.22	22.39	139,840	-0.31(-1.37%)
Oct 18, 2017	22.19	22.79	22.11	22.70	273,308	+0.58(+2.62%)
Oct 17, 2017	22.17	22.30	22.08	22.12	133,229	+0.02(+0.09%)
Oct 16, 2017	22.11	22.15	21.82	22.10	171,062	+0.06(+0.27%)
Oct 13, 2017	21.95	22.17	21.75	22.04	157,807	+0.18(+0.82%)
Oct 12, 2017	21.68	21.96	21.60	21.86	142,671	+0.06(+0.28%)
Oct 11, 2017	21.80	21.89	21.61	21.80	156,278	+0.12(+0.55%)
Oct 10, 2017	21.56	21.75	21.38	21.68	197,038	+0.14(+0.65%)
Oct 09, 2017	21.50	21.77	21.40	21.54	217,329	+0.16(+0.75%)
Oct 06, 2017	22.10	22.20	21.30	21.38	249,755	-0.80(-3.61%)
Oct 05, 2017	21.95	22.23	21.85	22.18	256,031	+0.19(+0.86%)
Oct 04, 2017	21.10	22.34	21.10	21.99	305,969	+0.84(+3.97%)
Oct 03, 2017	20.83	21.32	20.72	21.15	233,598	+0.56(+2.72%)
Oct 02, 2017	19.68	20.68	19.55	20.59	249,791	+0.78(+3.94%)
Sep 29, 2017	19.66	19.98	19.62	19.81	118,668	+0.24(+1.23%)
Sep 28, 2017	19.46	19.82	19.46	19.57	129,206	+0.02(+0.10%)
Sep 27, 2017	19.56	19.77	19.41	19.55	148,651	+0.05(+0.26%)
Sep 26, 2017	19.16	19.68	19.06	19.50	147,705	+0.34(+1.77%)
Sep 25, 2017	18.76	19.18	18.66	19.16	193,207	+0.54(+2.90%)
Sep 22, 2017	18.24	18.68	18.03	18.62	91,983	+0.42(+2.31%)
Sep 21, 2017	18.03	18.36	18.01	18.20	82,273	+0.23(+1.28%)
Sep 20, 2017	18.35	18.36	17.94	17.97	135,172	-0.32(-1.75%)
Sep 19, 2017	17.86	18.44	17.83	18.29	129,653	+0.48(+2.70%)
Sep 18, 2017	18.10	18.10	17.68	17.81	252,326	-0.20(-1.11%)
Sep 15, 2017	17.45	18.05	17.28	18.01	233,511	+0.57(+3.27%)
Sep 14, 2017	17.40	17.54	17.24	17.44	116,110	+0.12(+0.69%)
Sep 13, 2017	17.10	17.41	17.03	17.32	116,728	+0.22(+1.29%)
Sep 12, 2017	16.82	17.29	16.77	17.10	67,780	+0.37(+2.21%)
Sep 11, 2017	16.72	16.92	16.60	16.73	181,395	+0.12(+0.72%)
Sep 08, 2017	16.58	16.95	16.51	16.61	158,164	+0.04(+0.24%)
Sep 07, 2017	16.55	16.62	16.43	16.57	97,385	+0.06(+0.36%)
Sep 06, 2017	16.39	16.58	16.37	16.51	77,456	+0.17(+1.04%)
Sep 05, 2017	16.75	16.85	16.26	16.34	56,300	-0.42(-2.51%)
Sep 01, 2017	16.62	16.85	16.61	16.76	78,501	+0.20(+1.21%)
Aug 31, 2017	16.46	16.62	16.26	16.56	186,734	+0.21(+1.28%)
Aug 30, 2017	16.30	16.56	16.27	16.35	78,181	+0.05(+0.31%)
Aug 29, 2017	16.22	16.35	15.99	16.30	70,142	-0.02(-0.12%)
Aug 28, 2017	16.25	16.78	16.23	16.32	143,194	+0.15(+0.93%)
Aug 25, 2017	16.13	16.34	15.99	16.17	169,942	+0.16(+1.00%)
Aug 24, 2017	16.08	16.10	15.95	16.01	149,281	+0.01(+0.06%)
Aug 23, 2017	16.05	16.17	15.99	16.00	73,462	-0.06(-0.37%)
Aug 22, 2017	16.27	16.35	16.05	16.06	84,178	-0.09(-0.56%)
Aug 21, 2017	16.27	16.32	16.00	16.15	286,116	-0.04(-0.25%)
Aug 18, 2017	15.95	16.31	15.84	16.19	135,334	+0.09(+0.56%)
Aug 17, 2017	16.40	16.50	16.05	16.10	125,747	-0.34(-2.07%)
Aug 16, 2017	16.46	16.64	16.38	16.44	74,464	+0.06(+0.37%)
Aug 15, 2017	16.66	16.75	16.34	16.38	103,634	-0.17(-1.03%)
Aug 14, 2017	16.55	16.60	16.19	16.55	137,632	+0.26(+1.60%)
Aug 11, 2017	16.20	16.78	16.15	16.29	76,507	-0.27(-1.63%)
Aug 10, 2017	16.75	16.75	16.52	16.56	63,127	-0.19(-1.13%)
Aug 09, 2017	16.79	16.96	16.60	16.75	107,739	-0.09(-0.53%)
Aug 08, 2017	16.89	17.26	16.80	16.84	96,152	-0.14(-0.82%)
Aug 07, 2017	16.97	17.15	16.77	16.98	127,960	+0.14(+0.83%)
Aug 04, 2017	16.95	16.95	16.30	16.84	133,983	-0.13(-0.77%)
Aug 03, 2017	16.65	18.40	16.26	16.97	291,777	+1.84(+12.16%)
Aug 02, 2017	15.34	15.41	15.13	15.13	79,661	-0.16(-1.05%)
Aug 01, 2017	15.36	15.36	15.05	15.29	83,725	+0.03(+0.20%)
Jul 31, 2017	15.30	15.45	15.13	15.26	86,548	-0.02(-0.13%)
Jul 28, 2017	15.46	15.53	15.27	15.28	67,324	-0.27(-1.74%)
Jul 27, 2017	15.69	15.88	15.49	15.55	93,759	-0.06(-0.38%)
Jul 26, 2017	15.74	15.78	15.52	15.61	61,215	-0.14(-0.89%)
Jul 25, 2017	15.80	16.00	15.75	15.75	62,870	+0.03(+0.19%)
Jul 24, 2017	15.58	16.08	15.47	15.72	119,490	+0.24(+1.55%)
Jul 21, 2017	16.05	16.05	15.45	15.48	188,193	-0.73(-4.50%)
Jul 20, 2017		16.23	15.97	16.21	81,837	+0.19(+1.19%)
Jul 19, 2017	15.70	16.04	15.70	16.02	76,894	+0.33(+2.10%)
Jul 18, 2017	15.65	15.78	15.40	15.69	76,180	+0.03(+0.19%)
Jul 17, 2017	15.47	15.86	15.42	15.66	85,326	+0.22(+1.42%)
Jul 14, 2017	15.34	15.52	15.26	15.44	66,664	+0.14(+0.92%)
Jul 13, 2017	15.31	15.40	15.20	15.30	96,226	+0.00(+0.00%)
Jul 12, 2017	15.49	15.74	15.25	15.30	123,243	-0.10(-0.65%)
Jul 11, 2017	15.39	15.55	15.17	15.40	135,087	+0.06(+0.39%)
Jul 10, 2017	15.19	15.39	14.94	15.34	83,698	+0.15(+0.99%)
Jul 07, 2017	14.78	15.20	14.78	15.19	153,204	+0.41(+2.77%)
Jul 06, 2017	15.10	15.19	14.72	14.78	173,034	-0.43(-2.83%)
Jul 05, 2017	15.65	15.65	15.08	15.21	79,185	-0.36(-2.31%)