Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.47	28.92	28.30	28.86	479,300	+0.39(+1.37%)
Mar 28, 2019	27.88	29.00	27.88	28.47	204,545	+0.61(+2.19%)
Mar 27, 2019	27.60	28.08	27.46	27.86	134,714	+0.07(+0.25%)
Mar 26, 2019	27.25	27.89	27.04	27.79	237,464	+0.66(+2.43%)
Mar 25, 2019	27.37	27.52	26.85	27.13	149,137	-0.17(-0.62%)
Mar 22, 2019	28.53	28.60	27.29	27.30	314,100	-1.53(-5.31%)
Mar 21, 2019	28.35	29.16	28.35	28.83	163,154	+0.28(+0.98%)
Mar 20, 2019	28.70	28.99	28.34	28.55	368,198	-0.15(-0.52%)
Mar 19, 2019	28.35	28.73	28.18	28.70	193,800	+0.58(+2.06%)
Mar 18, 2019	28.06	28.40	27.85	28.12	159,193	+0.09(+0.32%)
Mar 15, 2019	27.37	28.11	27.35	28.03	333,500	+0.78(+2.86%)
Mar 14, 2019	28.00	28.00	27.23	27.25	242,227	-0.77(-2.75%)
Mar 13, 2019	28.32	28.39	27.94	28.02	110,096	-0.17(-0.60%)
Mar 12, 2019	28.66	28.66	28.15	28.19	400,420	-0.45(-1.57%)
Mar 11, 2019	28.48	28.80	28.10	28.64	190,688	+0.27(+0.95%)
Mar 08, 2019	28.73	29.09	28.25	28.37	182,500	-0.66(-2.27%)
Mar 07, 2019	29.48	29.50	28.61	29.03	302,659	-0.55(-1.86%)
Mar 06, 2019	29.62	30.00	29.41	29.58	459,061	-0.12(-0.40%)
Mar 05, 2019	30.10	30.15	29.57	29.70	230,521	-0.34(-1.13%)
Mar 04, 2019	30.12	30.22	28.99	30.04	455,676	-0.05(-0.17%)
Mar 01, 2019	29.78	30.23	29.31	30.09	446,800	+0.52(+1.76%)
Feb 28, 2019	28.47	30.83	28.18	29.57	442,100	+1.10(+3.86%)
Feb 27, 2019	28.09	28.59	27.96	28.47	161,912	+0.39(+1.39%)
Feb 26, 2019	28.03	28.28	27.90	28.08	193,070	-0.02(-0.07%)
Feb 25, 2019	28.02	28.29	27.84	28.10	159,186	+0.08(+0.29%)
Feb 22, 2019	27.70	28.03	27.40	28.02	189,300	+0.54(+1.97%)
Feb 21, 2019	27.49	27.80	27.32	27.48	220,429	-0.18(-0.65%)
Feb 20, 2019	27.51	28.05	27.51	27.66	247,163	+0.06(+0.22%)
Feb 19, 2019	27.35	27.79	27.25	27.60	234,753	+0.22(+0.80%)
Feb 15, 2019	26.40	27.43	26.40	27.38	176,400	+1.22(+4.66%)
Feb 14, 2019	25.57	26.32	25.57	26.16	228,281	+0.36(+1.40%)
Feb 13, 2019	26.10	26.35	25.59	25.80	263,682	-0.36(-1.38%)
Feb 12, 2019	25.62	26.36	25.62	26.16	216,651	+0.71(+2.79%)
Feb 11, 2019	25.35	25.45	24.97	25.45	123,087	+0.19(+0.75%)
Feb 08, 2019	26.02	26.07	25.13	25.26	199,900	-0.97(-3.70%)
Feb 07, 2019	26.94	27.09	26.06	26.23	200,343	-0.94(-3.46%)
Feb 06, 2019	26.93	27.45	26.66	27.17	167,854	+0.28(+1.04%)
Feb 05, 2019	26.14	27.09	26.14	26.89	323,466	+0.70(+2.67%)
Feb 04, 2019	26.02	26.27	25.67	26.19	294,982	+0.19(+0.73%)
Feb 01, 2019	26.11	26.51	25.93	26.00	264,100	-0.11(-0.42%)
Jan 31, 2019	25.94	26.50	25.79	26.11	210,825	+0.15(+0.58%)
Jan 30, 2019	25.95	26.12	25.57	25.96	264,267	+0.04(+0.15%)
Jan 29, 2019	26.00	26.35	25.88	25.92	180,932	-0.24(-0.92%)
Jan 28, 2019	26.21	26.37	25.96	26.16	151,709	-0.43(-1.62%)
Jan 25, 2019	26.62	26.88	26.46	26.59	119,300	+0.27(+1.03%)
Jan 24, 2019	26.00	26.48	26.00	26.32	123,327	+0.34(+1.31%)
Jan 23, 2019	26.30	26.68	25.88	25.98	149,157	-0.39(-1.48%)
Jan 22, 2019	26.81	26.92	26.18	26.37	193,027	-0.56(-2.08%)
Jan 18, 2019	26.26	27.43	26.26	26.93	330,500	+0.74(+2.83%)
Jan 17, 2019	26.56	26.83	25.97	26.19	436,684	-0.47(-1.76%)
Jan 16, 2019	27.22	27.43	26.56	26.66	342,824	-0.74(-2.70%)
Jan 15, 2019	27.27	27.66	26.98	27.40	204,058	+0.16(+0.59%)
Jan 14, 2019	27.34	27.69	27.19	27.24	121,261	-0.18(-0.66%)
Jan 11, 2019	27.41	27.59	26.76	27.42	168,600	-0.12(-0.44%)
Jan 10, 2019	27.27	27.77	27.22	27.54	132,518	+0.12(+0.44%)
Jan 09, 2019	27.41	27.76	27.22	27.42	228,271	+0.07(+0.26%)
Jan 08, 2019	26.34	27.36	25.93	27.35	284,141	+1.36(+5.23%)
Jan 07, 2019	25.63	26.31	25.33	25.99	308,040	+0.36(+1.40%)
Jan 04, 2019	25.21	25.85	24.92	25.63	549,900	+0.50(+1.99%)
Jan 03, 2019	24.75	25.45	24.48	25.13	356,039	-0.05(-0.20%)
Jan 02, 2019	24.34	25.31	24.10	25.18	343,020	+0.53(+2.15%)
Dec 31, 2018	24.08	24.66	23.59	24.65	371,000	+0.63(+2.62%)
Dec 28, 2018	22.90	24.26	22.77	24.02	425,600	+1.08(+4.71%)
Dec 27, 2018	22.47	22.97	22.10	22.94	192,300	+0.12(+0.53%)
Dec 26, 2018	22.59	22.85	21.91	22.82	270,121	+0.33(+1.47%)
Dec 24, 2018	22.63	23.18	22.46	22.49	94,100	-0.34(-1.49%)
Dec 21, 2018	23.85	23.85	22.80	22.83	354,000	-0.97(-4.08%)
Dec 20, 2018	24.26	24.61	23.64	23.80	171,641	-0.50(-2.06%)
Dec 19, 2018	24.02	25.02	23.84	24.30	280,358	+0.24(+1.00%)
Dec 18, 2018	24.74	25.02	24.00	24.06	177,639	-0.45(-1.84%)
Dec 17, 2018	24.97	25.30	24.40	24.51	278,711	-0.49(-1.96%)
Dec 14, 2018	24.54	25.20	24.30	25.00	344,500	+0.12(+0.48%)
Dec 13, 2018	25.16	25.22	24.55	24.88	251,023	-0.12(-0.48%)
Dec 12, 2018	24.91	25.45	24.61	25.00	212,006	+0.32(+1.30%)
Dec 11, 2018	25.08	25.35	24.23	24.68	384,581	-0.09(-0.36%)
Dec 10, 2018	24.61	24.87	24.03	24.77	434,445	+0.14(+0.57%)
Dec 07, 2018	25.37	25.96	24.48	24.63	273,600	-0.74(-2.92%)
Dec 06, 2018	25.35	25.74	24.75	25.37	324,397	-0.38(-1.48%)
Dec 04, 2018	26.93	26.99	25.44	25.75	465,900	-1.25(-4.63%)
Dec 03, 2018	27.25	27.25	26.47	27.00	161,571	+0.25(+0.93%)
Nov 30, 2018	26.18	26.78	26.16	26.75	226,300	+0.57(+2.18%)
Nov 29, 2018	26.30	26.49	25.83	26.18	441,612	-0.15(-0.57%)
Nov 28, 2018	26.62	26.62	25.76	26.33	257,058	-0.28(-1.05%)
Nov 27, 2018	26.74	26.75	26.35	26.61	260,346	-0.16(-0.60%)
Nov 26, 2018	27.40	27.53	26.64	26.77	543,169	-0.51(-1.87%)
Nov 23, 2018	27.00	27.75	27.00	27.28	104,700	+0.12(+0.44%)
Nov 21, 2018		27.16	27.16	27.16	0	+0.53(+1.99%)
Nov 20, 2018	26.59	27.10	26.08	26.63	621,952	-0.28(-1.04%)
Nov 19, 2018	27.03	27.24	26.54	26.91	341,619	-0.25(-0.92%)
Nov 16, 2018	26.80	27.42	26.69	27.16	271,500	+0.09(+0.33%)
Nov 15, 2018	26.11	27.19	25.87	27.07	238,935	+0.77(+2.93%)
Nov 14, 2018	26.70	27.06	26.11	26.30	366,498	-0.28(-1.05%)
Nov 13, 2018	25.95	26.78	25.95	26.58	288,185	+0.82(+3.18%)
Nov 12, 2018	25.84	26.26	25.73	25.76	381,939	-0.13(-0.50%)
Nov 09, 2018	25.77	26.02	25.45	25.89	447,900	-0.13(-0.50%)
Nov 08, 2018	25.80	26.08	25.54	26.02	201,293	+0.03(+0.12%)
Nov 07, 2018	25.61	26.14	25.22	25.99	161,688	+0.54(+2.12%)
Nov 06, 2018	25.49	25.77	25.15	25.45	164,940	-0.08(-0.31%)
Nov 05, 2018	25.59	25.83	25.10	25.53	155,887	+0.02(+0.08%)
Nov 02, 2018	25.66	25.91	24.92	25.51	333,900	+0.00(+0.00%)
Nov 01, 2018	25.53	25.74	25.07	25.51	336,603	+0.10(+0.39%)
Oct 31, 2018	25.65	25.71	25.08	25.41	428,452	+0.07(+0.28%)
Oct 30, 2018	24.71	25.38	23.76	25.34	399,185	+0.35(+1.40%)
Oct 29, 2018	23.46	28.50	23.46	24.99	840,143	+2.43(+10.77%)
Oct 26, 2018	22.32	22.90	22.17	22.56	380,700	-0.08(-0.35%)
Oct 25, 2018	22.50	22.90	22.41	22.64	381,742	+0.24(+1.07%)
Oct 24, 2018	23.76	23.87	22.36	22.40	316,942	-1.42(-5.96%)
Oct 23, 2018	23.18	24.07	22.76	23.82	444,014	+0.17(+0.72%)
Oct 22, 2018	23.41	24.37	23.41	23.65	266,757	+0.29(+1.24%)
Oct 19, 2018	24.04	24.04	23.28	23.36	416,200	-0.72(-2.99%)
Oct 18, 2018	24.65	24.66	24.04	24.08	126,027	-0.76(-3.06%)
Oct 17, 2018	25.10	25.13	24.43	24.84	108,830	-0.38(-1.51%)
Oct 16, 2018	25.15	25.49	24.88	25.22	104,937	+0.33(+1.33%)
Oct 15, 2018	24.70	25.28	24.66	24.89	125,547	+0.16(+0.65%)
Oct 12, 2018	25.11	25.15	24.69	24.73	276,900	+0.00(+0.00%)
Oct 11, 2018	24.87	25.50	24.71	24.73	427,522	-0.16(-0.64%)
Oct 10, 2018	26.43	26.43	24.83	24.89	383,093	-1.57(-5.93%)
Oct 09, 2018	27.69	28.00	26.35	26.46	286,393	-1.38(-4.96%)
Oct 08, 2018	27.93	28.03	27.34	27.84	295,088	-0.25(-0.89%)
Oct 05, 2018	28.18	28.42	27.69	28.09	245,900	-0.18(-0.64%)
Oct 04, 2018	28.52	28.63	27.90	28.27	211,954	-0.30(-1.05%)
Oct 03, 2018	28.45	28.73	28.05	28.57	264,964	+0.07(+0.25%)
Oct 02, 2018	29.00	29.28	28.24	28.50	268,770	-0.56(-1.93%)
Oct 01, 2018	29.98	29.98	28.92	29.06	235,200	-0.66(-2.22%)
Sep 28, 2018	29.90	30.41	29.56	29.72	361,500	-0.28(-0.93%)
Sep 27, 2018	29.35	30.01	29.04	30.00	267,183	+0.76(+2.60%)
Sep 26, 2018	29.52	29.52	28.41	29.24	388,963	-0.34(-1.15%)
Sep 25, 2018	29.44	29.87	28.98	29.58	449,571	-0.04(-0.14%)
Sep 24, 2018	29.57	29.92	29.35	29.62	430,676	-0.15(-0.50%)
Sep 21, 2018	29.48	30.12	29.08	29.77	566,800	+0.49(+1.67%)
Sep 20, 2018	28.84	29.38	28.59	29.28	201,515	+0.68(+2.38%)
Sep 19, 2018	28.05	28.86	28.00	28.60	149,330	+0.45(+1.60%)
Sep 18, 2018	28.47	28.52	27.96	28.15	261,839	-0.39(-1.37%)
Sep 17, 2018	28.38	28.73	28.16	28.54	293,275	+0.11(+0.39%)
Sep 14, 2018	27.59	28.70	27.59	28.43	373,900	+0.87(+3.16%)
Sep 13, 2018	28.34	28.46	27.53	27.56	138,121	-0.66(-2.34%)
Sep 12, 2018	28.06	28.65	28.02	28.22	184,929	+0.18(+0.64%)
Sep 11, 2018	28.28	28.55	27.64	28.04	133,974	-0.39(-1.37%)
Sep 10, 2018	28.69	28.82	28.17	28.43	85,145	-0.11(-0.39%)
Sep 07, 2018	28.40	28.83	28.02	28.54	130,000	+0.04(+0.14%)
Sep 06, 2018	29.38	29.49	28.40	28.50	129,790	-0.84(-2.86%)
Sep 05, 2018	29.39	29.60	28.96	29.34	133,470	-0.15(-0.51%)
Sep 04, 2018	29.83	29.83	29.06	29.49	168,455	-0.44(-1.47%)
Aug 31, 2018		29.93	29.93	29.93	0	+0.08(+0.27%)
Aug 30, 2018	30.73	30.73	29.74	29.85	132,768	-0.78(-2.55%)
Aug 29, 2018	30.52	30.78	30.12	30.63	172,157	+0.02(+0.07%)
Aug 28, 2018	31.20	31.20	29.93	30.61	261,267	-0.50(-1.61%)
Aug 27, 2018	30.63	31.36	30.63	31.11	190,183	+0.53(+1.73%)
Aug 24, 2018	29.32	31.02	29.32	30.58	404,500	+1.42(+4.87%)
Aug 23, 2018	31.24	31.33	29.13	29.16	709,133	-2.19(-6.99%)
Aug 22, 2018	32.64	32.67	31.28	31.35	228,812	-1.36(-4.16%)
Aug 21, 2018	32.72	33.03	32.57	32.71	108,611	+0.09(+0.28%)
Aug 20, 2018	32.37	32.81	32.17	32.62	135,765	+0.40(+1.24%)
Aug 17, 2018	31.42	32.38	31.30	32.22	229,400	+0.74(+2.35%)
Aug 16, 2018	31.48	31.89	31.41	31.48	155,433	+0.17(+0.54%)
Aug 15, 2018	31.00	31.36	30.89	31.31	142,314	+0.16(+0.51%)
Aug 14, 2018	31.63	31.81	31.09	31.15	235,631	-0.37(-1.17%)
Aug 13, 2018	31.35	31.74	31.20	31.52	132,384	+0.01(+0.03%)
Aug 10, 2018	31.33	31.90	30.87	31.51	163,500	-0.07(-0.22%)
Aug 09, 2018	32.39	32.57	31.45	31.58	171,526	-0.85(-2.62%)
Aug 08, 2018	31.73	32.65	31.71	32.43	202,691	+0.62(+1.95%)
Aug 07, 2018	31.38	31.93	31.29	31.81	206,402	+0.44(+1.40%)
Aug 06, 2018	30.84	31.83	30.78	31.37	377,459	+0.28(+0.90%)
Aug 03, 2018	34.88	34.88	30.44	31.09	626,900	-3.73(-10.71%)
Aug 02, 2018	32.87	35.00	32.87	34.82	425,943	+0.86(+2.53%)
Aug 01, 2018	33.84	34.16	33.15	33.96	256,861	-0.04(-0.12%)
Jul 31, 2018	33.50	34.09	33.38	34.00	206,098	+0.69(+2.07%)
Jul 30, 2018	33.32	33.63	32.87	33.31	209,014	-0.06(-0.18%)
Jul 27, 2018	33.23	33.68	33.00	33.37	172,700	+0.13(+0.39%)
Jul 26, 2018	33.22	34.12	33.05	33.24	158,169	-0.12(-0.36%)
Jul 25, 2018	33.19	33.43	32.17	33.36	238,474	-0.06(-0.18%)
Jul 24, 2018	33.98	34.49	33.19	33.42	253,561	-0.35(-1.04%)
Jul 23, 2018	33.61	33.99	33.03	33.77	122,913	+0.05(+0.15%)
Jul 20, 2018	34.25	34.25	33.67	33.72	140,906	-0.70(-2.03%)
Jul 19, 2018	34.30	34.66	33.80	34.42	96,247	+0.06(+0.17%)
Jul 18, 2018	34.74	34.99	34.23	34.36	145,804	-0.36(-1.04%)
Jul 17, 2018	34.11	34.89	34.00	34.72	252,195	+0.53(+1.55%)
Jul 16, 2018	34.58	34.58	33.95	34.19	192,387	-0.46(-1.33%)
Jul 13, 2018	34.48	34.96	34.18	34.65	133,308	+0.15(+0.43%)
Jul 12, 2018	34.51	34.81	33.75	34.50	204,894	+0.08(+0.23%)
Jul 11, 2018	35.20	35.20	34.19	34.42	390,027	-0.78(-2.22%)
Jul 10, 2018	35.80	35.86	34.96	35.20	143,319	-0.60(-1.68%)
Jul 09, 2018	36.13	36.54	35.63	35.80	188,051	+0.09(+0.25%)
Jul 06, 2018	35.66	36.09	35.30	35.71	160,564	+0.00(+0.00%)
Jul 05, 2018		36.36	35.54	35.71	327,599	-0.29(-0.81%)
Jul 03, 2018		36.00	36.00	36.00	0	+0.49(+1.38%)
Jul 02, 2018	35.11	35.52	34.56	35.51	512,386	+0.37(+1.05%)
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%)