Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.56	12.94	12.46	12.86	1,578,603	+0.22(+1.75%)
Nov 29, 2018	13.17	13.24	12.57	12.64	1,338,747	-0.58(-4.36%)
Nov 28, 2018	12.82	13.25	12.67	13.21	1,214,069	+0.40(+3.11%)
Nov 27, 2018	13.18	13.34	12.72	12.81	1,364,770	-0.47(-3.54%)
Nov 26, 2018	13.00	13.34	12.94	13.28	2,405,907	+0.39(+3.02%)
Nov 23, 2018	12.66	13.04	12.64	12.89	516,871	+0.08(+0.62%)
Nov 21, 2018		12.81	12.81	12.81	0	+0.55(+4.48%)
Nov 20, 2018	12.77	12.98	12.18	12.26	2,009,808	-0.67(-5.21%)
Nov 19, 2018	12.96	13.20	12.83	12.94	1,181,698	-0.08(-0.61%)
Nov 16, 2018	12.94	13.33	12.84	13.02	2,378,400	-0.04(-0.34%)
Nov 15, 2018	12.64	13.08	12.34	13.06	1,828,920	+0.28(+2.22%)
Nov 14, 2018	12.57	12.91	12.49	12.78	4,044,930	+0.43(+3.52%)
Nov 13, 2018	12.67	12.90	12.32	12.34	3,201,832	-0.20(-1.62%)
Nov 12, 2018	12.67	12.89	12.47	12.55	1,623,019	-0.09(-0.70%)
Nov 09, 2018	13.01	13.04	12.47	12.64	3,050,107	-0.58(-4.36%)
Nov 08, 2018	13.37	13.72	13.14	13.21	2,080,460	-0.23(-1.71%)
Nov 07, 2018	13.13	13.53	12.68	13.44	2,543,724	+0.27(+2.07%)
Nov 06, 2018	13.17	13.52	12.94	13.17	2,244,359	-0.04(-0.27%)
Nov 05, 2018	13.80	14.11	13.07	13.20	2,638,790	-0.63(-4.58%)
Nov 02, 2018	14.13	14.13	13.28	13.84	4,023,415	-0.04(-0.25%)
Nov 01, 2018	13.86	14.38	13.63	13.87	2,895,971	+0.17(+1.22%)
Oct 31, 2018	13.52	14.08	13.47	13.71	3,379,891	+0.62(+4.71%)
Oct 30, 2018	12.60	13.20	12.11	13.09	5,148,793	+0.39(+3.05%)
Oct 29, 2018	15.57	16.33	12.48	12.70	5,850,287	-1.94(-13.23%)
Oct 26, 2018	13.97	14.72	13.77	14.64	2,773,155	+0.41(+2.91%)
Oct 25, 2018	13.80	14.36	13.70	14.23	2,086,699	+0.66(+4.87%)
Oct 24, 2018	14.46	14.58	13.57	13.57	2,064,463	-1.05(-7.17%)
Oct 23, 2018	13.99	14.88	13.78	14.61	2,347,125	+0.36(+2.53%)
Oct 22, 2018	14.41	14.49	14.11	14.25	1,748,993	-0.05(-0.37%)
Oct 19, 2018	14.10	14.33	13.76	14.30	1,900,267	+0.42(+3.04%)
Oct 18, 2018	14.11	14.52	13.71	13.88	2,070,813	-0.59(-4.08%)
Oct 17, 2018	14.82	14.97	14.16	14.47	2,346,182	-0.47(-3.12%)
Oct 16, 2018	14.76	14.94	14.60	14.94	1,175,886	+0.40(+2.79%)
Oct 15, 2018	14.21	14.79	14.18	14.53	2,216,850	+0.18(+1.29%)
Oct 12, 2018	14.97	14.97	13.99	14.35	2,339,778	-0.32(-2.16%)
Oct 11, 2018	14.89	15.38	14.66	14.67	2,198,558	-0.31(-2.06%)
Oct 10, 2018	15.00	15.41	14.71	14.97	2,242,747	-0.30(-1.96%)
Oct 09, 2018	15.95	15.99	15.05	15.27	1,754,570	-0.73(-4.57%)
Oct 08, 2018	15.41	16.01	15.31	16.00	1,846,427	+0.37(+2.36%)
Oct 05, 2018	16.23	16.24	15.42	15.63	1,597,529	-0.65(-4.00%)
Oct 04, 2018	16.58	16.70	16.22	16.29	1,038,675	-0.34(-2.06%)
Oct 03, 2018	16.66	16.92	16.50	16.63	1,149,972	+0.07(+0.43%)
Oct 02, 2018	16.36	16.77	16.32	16.56	1,295,924	+0.11(+0.64%)
Oct 01, 2018	16.79	16.88	16.37	16.45	775,569	+0.02(+0.11%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,738	-0.13(-0.80%)
Sep 27, 2018	16.83	16.88	16.53	16.57	686,549	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.52	16.82	1,552,896	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,753	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,918	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,185,288	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.22	1,376,005	+0.60(+3.40%)
Sep 19, 2018	17.03	17.87	17.03	17.62	1,317,799	+0.70(+4.16%)
Sep 18, 2018	17.03	17.16	16.39	16.92	2,600,355	-0.18(-1.03%)
Sep 17, 2018	17.23	17.39	17.10	17.10	893,125	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.82	17.22	1,267,299	+0.40(+2.35%)
Sep 13, 2018	16.82	17.06	16.80	16.82	1,261,816	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,096,123	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,435	-0.31(-1.81%)
Sep 10, 2018	17.10	17.39	16.96	17.02	853,967	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.96	1,434,175	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.02	1,068,089	+0.06(+0.36%)
Sep 05, 2018	16.76	17.08	16.52	16.96	1,599,189	+0.18(+1.10%)
Sep 04, 2018	17.16	17.16	16.68	16.78	2,219,377	-0.45(-2.61%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.85	17.95	17.34	17.42	883,346	-0.48(-2.66%)
Aug 29, 2018	18.13	18.13	17.72	17.90	974,448	-0.22(-1.21%)
Aug 28, 2018	18.55	18.57	18.00	18.12	906,596	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,978	+0.86(+4.92%)
Aug 24, 2018	17.33	17.52	17.23	17.52	802,456	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	825,026	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.61	1,173,798	-0.21(-1.19%)
Aug 21, 2018	17.63	17.89	17.63	17.83	1,591,104	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.55	17.58	1,739,006	-0.03(-0.15%)
Aug 17, 2018	17.15	17.61	17.04	17.61	1,921,851	+0.34(+1.99%)
Aug 16, 2018	17.18	17.53	17.18	17.26	874,519	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,683	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,712,271	+0.13(+0.77%)
Aug 13, 2018	17.53	17.55	17.02	17.17	933,084	-0.38(-2.16%)
Aug 10, 2018	17.75	17.78	17.39	17.55	1,143,023	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,653	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,822	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.43	18.47	733,541	+0.07(+0.38%)
Aug 06, 2018	18.40	18.52	18.25	18.40	914,271	-0.05(-0.29%)
Aug 03, 2018	18.49	18.86	18.28	18.45	997,850	+0.00(+0.00%)
Aug 02, 2018	17.99	18.50	17.82	18.45	2,329,496	+0.25(+1.40%)
Aug 01, 2018	18.60	18.68	17.90	18.20	3,472,418	-0.51(-2.72%)
Jul 31, 2018	18.74	19.09	18.56	18.70	3,001,654	+0.11(+0.61%)
Jul 30, 2018	17.77	18.62	17.69	18.59	3,399,948	+0.90(+5.10%)
Jul 27, 2018	17.64	18.13	17.62	17.69	3,000,742	+0.03(+0.15%)
Jul 26, 2018	17.52	18.44	17.47	17.66	3,040,920	+0.53(+3.12%)
Jul 25, 2018	17.50	17.81	15.84	17.13	6,946,294	-0.95(-5.24%)
Jul 24, 2018	18.22	18.48	17.98	18.07	3,154,400	-0.02(-0.10%)
Jul 23, 2018	18.35	18.39	18.03	18.09	4,418,747	-0.33(-1.81%)
Jul 20, 2018	18.45	18.54	17.97	18.42	1,987,022	-0.19(-1.04%)
Jul 19, 2018	18.40	18.76	18.39	18.62	2,197,121	-0.09(-0.47%)
Jul 18, 2018	18.39	18.70	18.29	18.70	1,682,880	+0.30(+1.62%)
Jul 17, 2018	18.09	18.54	18.09	18.41	933,874	+0.25(+1.40%)
Jul 16, 2018	18.25	18.45	18.13	18.15	1,110,043	-0.11(-0.62%)
Jul 13, 2018	18.06	18.39	17.94	18.27	1,021,526	+0.11(+0.58%)
Jul 12, 2018	18.38	18.38	18.06	18.16	826,339	-0.11(-0.58%)
Jul 11, 2018	18.56	18.58	18.23	18.27	1,170,200	-0.53(-2.80%)
Jul 10, 2018	18.55	18.88	18.44	18.79	1,714,028	+0.32(+1.76%)
Jul 09, 2018	17.89	18.60	17.79	18.47	2,231,166	+0.61(+3.43%)
Jul 06, 2018	17.92	17.97	17.61	17.85	2,097,891	-0.04(-0.20%)
Jul 05, 2018	17.71	18.11	17.64	17.89	1,632,985	+0.43(+2.46%)
Jul 03, 2018		17.46	17.46	17.46	0	-0.25(-1.39%)
Jul 02, 2018	17.36	17.73	17.06	17.71	2,471,998	+0.02(+0.10%)
Jun 29, 2018	17.93	18.18	17.67	17.69	1,398,620	-0.10(-0.54%)
Jun 28, 2018	17.98	17.98	17.48	17.78	1,149,879	-0.27(-1.50%)
Jun 27, 2018	18.49	18.69	18.06	18.06	1,194,324	-0.45(-2.41%)
Jun 26, 2018	18.42	18.60	18.17	18.50	1,477,686	+0.14(+0.76%)
Jun 25, 2018	18.13	18.67	17.87	18.36	2,202,374	+0.07(+0.38%)
Jun 22, 2018	18.47	18.77	18.14	18.29	4,055,031	-0.01(-0.05%)
Jun 21, 2018	18.90	18.90	18.28	18.30	2,384,014	-0.69(-3.64%)
Jun 20, 2018	19.17	19.17	18.77	18.99	924,150	-0.06(-0.32%)
Jun 19, 2018	18.94	19.19	18.59	19.05	1,683,590	-0.11(-0.55%)
Jun 18, 2018	18.97	19.18	18.87	19.16	1,828,350	+0.05(+0.27%)
Jun 15, 2018		19.27	18.93	19.11	3,178,319	-0.17(-0.86%)
Jun 14, 2018	19.20	19.34	19.02	19.27	1,879,700	+0.15(+0.78%)
Jun 13, 2018	19.67	19.69	19.10	19.12	3,366,831	-0.54(-2.76%)
Jun 12, 2018	20.01	20.08	19.66	19.67	1,317,304	-0.32(-1.62%)
Jun 11, 2018	20.22	20.32	19.92	19.99	773,038	-0.21(-1.04%)
Jun 08, 2018	20.33	20.56	20.10	20.20	1,066,461	-0.18(-0.90%)
Jun 07, 2018	20.45	20.68	20.33	20.39	1,235,812	-0.10(-0.47%)
Jun 06, 2018		20.48		20.48	856,934	+0.28(+1.39%)
Jun 05, 2018	19.97	20.20	19.82	20.20	1,019,310	+0.22(+1.10%)
Jun 04, 2018	19.85	20.04	19.83	19.98	746,896	+0.12(+0.62%)
Jun 01, 2018	20.10	20.41	19.81	19.86	2,464,718	+0.32(+1.66%)
May 31, 2018	19.84	19.97	19.30	19.54	2,195,081	-0.20(-1.02%)
May 30, 2018	19.95	20.02	19.70	19.74	1,737,540	-0.02(-0.09%)
May 29, 2018	20.20	20.27	19.59	19.76	1,280,312	-0.67(-3.26%)
May 25, 2018		20.42	20.42	20.42	0	-0.10(-0.47%)
May 24, 2018	20.56	20.69	20.35	20.52	1,220,671	-0.11(-0.55%)
May 23, 2018	20.85	20.98	20.50	20.63	1,417,423	-0.35(-1.67%)
May 22, 2018	21.52	21.66	20.95	20.98	1,064,940	-0.32(-1.52%)
May 21, 2018	21.38	21.61	21.26	21.31	2,113,477	+0.11(+0.54%)
May 18, 2018	21.20	21.28	20.99	21.19	1,561,207	+0.06(+0.29%)
May 17, 2018	21.05	21.31	21.02	21.13	1,301,449	+0.05(+0.25%)
May 16, 2018	20.81	21.23	20.71	21.08	1,058,427	+0.29(+1.39%)
May 15, 2018	20.71	20.86	20.64	20.79	845,890	+0.04(+0.21%)
May 14, 2018	20.79	20.97	20.71	20.75	1,569,361	+0.03(+0.13%)
May 11, 2018	21.10	21.10	20.66	20.72	843,027	-0.30(-1.42%)
May 10, 2018	20.97	21.19	20.74	21.02	1,061,663	+0.20(+0.97%)
May 09, 2018	20.81	20.96	20.58	20.82	971,193	+0.10(+0.46%)
May 08, 2018	20.81	20.92	20.59	20.72	1,233,396	-0.12(-0.59%)
May 07, 2018	20.83	20.97	20.56	20.84	1,049,325	+0.05(+0.25%)
May 04, 2018	20.56	20.92	20.43	20.79	1,118,094	+0.23(+1.10%)
May 03, 2018	20.50	20.67	20.06	20.56	1,363,339	-0.05(-0.25%)
May 02, 2018	20.61	21.04	20.52	20.62	1,508,696	+0.03(+0.13%)
May 01, 2018	20.25	20.73	20.08	20.59	2,363,031	-0.11(-0.55%)
Apr 30, 2018	22.68	22.81	20.57	20.70	2,751,061	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.79	1,743,627	-0.24(-1.11%)
Apr 26, 2018	22.06	22.14	21.73	22.04	864,344	+0.09(+0.40%)
Apr 25, 2018	21.78	22.17	21.68	21.95	883,790	+0.06(+0.28%)
Apr 24, 2018	22.46	22.47	21.61	21.89	1,526,647	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,795,114	-0.12(-0.55%)
Apr 20, 2018	22.38	22.54	22.16	22.42	1,144,147	-0.08(-0.35%)
Apr 19, 2018	23.08	23.23	22.19	22.50	1,360,324	-0.71(-3.04%)
Apr 18, 2018	23.42	23.50	23.16	23.21	2,228,998	+0.01(+0.04%)
Apr 17, 2018	23.42	23.42	23.12	23.20	931,064	+0.07(+0.30%)
Apr 16, 2018	22.73	23.24	22.54	23.13	1,149,559	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,849	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,899	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.53	22.73	1,507,284	-0.41(-1.77%)
Apr 10, 2018	23.35	23.67	23.12	23.15	2,445,891	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.81	22.87	1,204,045	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.80	1,495,932	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.87	23.32	1,448,320	+0.45(+1.95%)
Apr 04, 2018	22.17	22.96	22.07	22.87	1,406,224	+0.14(+0.61%)
Apr 03, 2018	22.21	22.76	22.07	22.73	1,904,045	+0.93(+4.28%)
Apr 02, 2018	22.35	22.42	21.54	21.80	1,692,031	-0.67(-2.99%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dana Inc (NY: DAN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dana Inc (NY: DAN )

Historical Prices

Sections

Services