Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.72	10.78	10.06	10.45	2,508,191	-0.42(-3.87%)
Jul 30, 2020	11.38	11.38	10.16	10.87	3,006,046	-0.91(-7.76%)
Jul 29, 2020	11.59	11.81	11.56	11.79	1,156,997	+0.22(+1.90%)
Jul 28, 2020	11.62	11.80	11.52	11.57	1,170,997	-0.06(-0.55%)
Jul 27, 2020	11.42	11.65	11.23	11.63	1,561,267	+0.17(+1.52%)
Jul 24, 2020	11.46	11.60	11.32	11.46	999,077	-0.14(-1.18%)
Jul 23, 2020	11.67	11.79	11.37	11.60	1,419,557	-0.08(-0.70%)
Jul 22, 2020	11.35	11.89	11.29	11.68	1,353,150	+0.17(+1.51%)
Jul 21, 2020	11.57	11.65	11.38	11.50	1,125,921	+0.16(+1.37%)
Jul 20, 2020	11.43	11.52	11.11	11.35	901,703	-0.11(-0.96%)
Jul 17, 2020	11.61	11.92	11.37	11.46	1,440,110	-0.13(-1.10%)
Jul 16, 2020	11.73	11.73	11.34	11.59	1,805,655	-0.36(-2.99%)
Jul 15, 2020	11.77	12.05	11.51	11.94	1,685,365	+0.62(+5.49%)
Jul 14, 2020	10.95	11.32	10.75	11.32	1,644,334	+0.43(+3.95%)
Jul 13, 2020	11.16	11.32	10.73	10.89	1,554,056	-0.04(-0.33%)
Jul 10, 2020	10.31	10.94	10.09	10.93	1,454,217	+0.70(+6.79%)
Jul 09, 2020	10.93	10.97	10.04	10.23	1,953,772	-0.34(-3.20%)
Jul 08, 2020	10.28	10.63	10.22	10.57	1,230,956	+0.18(+1.76%)
Jul 07, 2020	10.68	10.78	10.37	10.39	1,419,727	-0.49(-4.54%)
Jul 06, 2020	11.12	11.18	10.58	10.88	1,245,413	+0.12(+1.10%)
Jul 02, 2020	11.13	11.24	10.73	10.76	2,596,223	+0.00(+0.00%)
Jul 01, 2020	11.21	11.55	10.72	10.76	1,674,023	-0.38(-3.45%)
Jun 30, 2020	11.06	11.30	10.75	11.15	1,243,455	-0.05(-0.49%)
Jun 29, 2020	10.39	11.20	10.20	11.20	2,193,317	+1.16(+11.57%)
Jun 26, 2020	10.31	10.35	9.903	10.04	1,802,298	-0.40(-3.85%)
Jun 25, 2020	9.967	10.46	9.830	10.44	993,246	+0.34(+3.35%)
Jun 24, 2020	10.82	10.90	9.954	10.10	1,330,238	-0.97(-8.75%)
Jun 23, 2020	11.24	11.24	10.76	11.07	1,443,308	+0.16(+1.51%)
Jun 22, 2020	10.85	11.03	10.50	10.91	1,184,218	+0.10(+0.93%)
Jun 19, 2020	11.00	11.38	10.56	10.81	2,898,265	+0.12(+1.11%)
Jun 18, 2020	10.71	11.06	10.61	10.69	1,104,961	-0.27(-2.50%)
Jun 17, 2020	11.57	11.57	10.94	10.96	1,432,188	-0.58(-4.99%)
Jun 16, 2020	11.94	12.29	11.41	11.54	1,533,073	+0.28(+2.52%)
Jun 15, 2020	10.70	11.34	10.51	11.26	1,540,302	-0.09(-0.81%)
Jun 12, 2020	11.69	11.70	10.79	11.35	1,536,672	+0.60(+5.62%)
Jun 11, 2020	11.42	11.71	10.68	10.74	2,059,550	-1.77(-14.17%)
Jun 10, 2020	13.72	13.80	12.46	12.52	2,204,587	-1.36(-9.82%)
Jun 09, 2020	13.71	14.18	13.40	13.88	1,599,011	-0.49(-3.44%)
Jun 08, 2020	14.24	14.57	14.06	14.38	1,749,650	+0.61(+4.45%)
Jun 05, 2020	14.31	14.40	13.66	13.76	2,975,689	+0.70(+5.32%)
Jun 04, 2020	13.06	13.18	12.77	13.07	2,189,493	-0.16(-1.18%)
Jun 03, 2020	12.72	13.34	12.66	13.22	1,783,542	+0.92(+7.51%)
Jun 02, 2020	12.20	12.35	11.95	12.30	1,418,113	+0.32(+2.67%)
Jun 01, 2020	11.66	12.11	11.55	11.98	1,678,676	+0.42(+3.64%)
May 29, 2020	11.60	11.83	11.29	11.56	2,978,969	-0.32(-2.69%)
May 28, 2020	12.13	12.37	11.72	11.88	2,580,970	-0.10(-0.84%)
May 27, 2020	11.67	12.02	11.37	11.98	2,567,242	+0.84(+7.55%)
May 26, 2020	11.46	11.60	11.07	11.14	1,872,985	+0.47(+4.37%)
May 22, 2020	10.74	10.79	10.42	10.67	1,273,889	+0.09(+0.86%)
May 21, 2020	10.34	10.77	10.34	10.58	2,254,483	+0.16(+1.58%)
May 20, 2020	10.31	10.51	10.25	10.42	1,829,835	+0.44(+4.40%)
May 19, 2020	9.702	10.29	9.593	9.977	2,448,465	+0.14(+1.39%)
May 18, 2020	9.611	10.01	9.446	9.839	2,620,378	+1.01(+11.39%)
May 15, 2020	8.687	8.870	8.486	8.834	1,490,195	+0.04(+0.42%)
May 14, 2020	8.038	8.870	7.818	8.797	2,514,450	+0.38(+4.57%)
May 13, 2020	8.989	9.053	8.276	8.413	1,784,504	-0.74(-8.09%)
May 12, 2020	9.885	9.949	9.154	9.154	1,205,097	-0.63(-6.45%)
May 11, 2020	9.647	9.967	9.542	9.785	2,137,804	-0.16(-1.65%)
May 08, 2020	9.684	10.05	9.510	9.949	2,196,089	+0.65(+6.98%)
May 07, 2020	9.410	9.748	9.199	9.300	2,754,248	+0.13(+1.40%)
May 06, 2020	9.675	9.839	9.080	9.172	1,850,601	-0.33(-3.46%)
May 05, 2020	10.06	10.22	9.455	9.501	2,108,712	-0.18(-1.89%)
May 04, 2020	9.428	9.821	9.309	9.684	2,567,808	-0.17(-1.76%)
May 01, 2020	10.08	10.13	9.528	9.858	3,025,336	-0.66(-6.26%)
Apr 30, 2020	10.50	10.80	9.181	10.52	5,275,239	+0.97(+10.15%)
Apr 29, 2020	9.309	9.675	9.263	9.547	3,373,658	+0.59(+6.64%)
Apr 28, 2020	9.282	9.410	8.843	8.952	1,708,779	+0.16(+1.87%)
Apr 27, 2020	8.468	8.971	8.385	8.788	2,569,798	+0.39(+4.68%)
Apr 24, 2020	8.175	8.486	7.919	8.395	2,215,117	+0.39(+4.91%)
Apr 23, 2020	7.828	8.376	7.782	8.001	1,708,983	+0.26(+3.31%)
Apr 22, 2020	7.663	7.892	7.444	7.745	1,841,589	+0.30(+4.05%)
Apr 21, 2020	7.325	7.562	7.206	7.444	1,734,012	-0.17(-2.28%)
Apr 20, 2020	7.928	8.056	7.553	7.617	1,977,582	-0.63(-7.65%)
Apr 17, 2020	8.267	8.687	8.102	8.248	2,436,454	+0.57(+7.38%)
Apr 16, 2020	7.956	8.047	7.498	7.681	1,829,912	-0.39(-4.87%)
Apr 15, 2020	7.837	8.111	7.544	8.075	1,416,458	-0.33(-3.92%)
Apr 14, 2020	8.678	8.925	8.267	8.404	1,181,532	+0.16(+2.00%)
Apr 13, 2020	8.788	8.962	7.992	8.239	1,314,146	-0.45(-5.16%)
Apr 09, 2020	8.523	9.163	8.413	8.687	2,087,936	+0.68(+8.45%)
Apr 08, 2020	7.626	8.276	7.407	8.011	1,805,863	+0.65(+8.82%)
Apr 07, 2020	7.672	8.152	7.201	7.361	3,186,003	+0.10(+1.39%)
Apr 06, 2020	6.703	7.444	6.685	7.261	2,373,900	+0.99(+15.74%)
Apr 03, 2020	6.831	6.867	5.944	6.273	2,002,529	-0.36(-5.38%)
Apr 02, 2020	6.383	6.867	6.221	6.630	1,986,078	+0.15(+2.26%)
Apr 01, 2020	6.712	6.877	6.323	6.483	1,693,759	-0.66(-9.22%)
Mar 31, 2020	7.279	7.636	6.941	7.142	2,742,058	-0.10(-1.39%)
Mar 30, 2020	7.316	7.407	6.954	7.242	2,371,343	-0.18(-2.46%)
Mar 27, 2020	7.124	7.754	6.822	7.425	2,310,257	-0.18(-2.40%)
Mar 26, 2020	7.169	7.700	7.032	7.608	2,927,369	+0.51(+7.22%)
Mar 25, 2020	7.096	7.759	6.520	7.096	4,769,405	+0.32(+4.72%)
Mar 24, 2020	6.209	7.297	6.054	6.776	3,050,271	+1.13(+20.10%)
Mar 23, 2020	5.404	5.702	4.837	5.642	2,700,608	+0.25(+4.58%)
Mar 20, 2020	5.395	6.108	5.121	5.395	5,159,858	+0.12(+2.25%)
Mar 19, 2020	3.896	5.377	3.896	5.276	4,475,401	+1.33(+33.56%)
Mar 18, 2020	4.737	4.882	3.859	3.950	4,644,816	-1.12(-22.16%)
Mar 17, 2020	5.852	5.953	4.655	5.075	5,354,529	-0.70(-12.18%)
Mar 16, 2020	7.316	7.316	5.587	5.779	4,339,599	-2.50(-30.17%)
Mar 13, 2020	8.011	8.285	7.197	8.276	3,268,107	+0.75(+9.96%)
Mar 12, 2020	7.983	8.380	7.498	7.526	2,427,143	-1.80(-19.31%)
Mar 11, 2020	9.419	9.666	9.016	9.327	3,380,530	-0.48(-4.85%)
Mar 10, 2020	9.913	10.13	9.291	9.803	2,183,422	+0.39(+4.18%)
Mar 09, 2020	9.538	10.00	9.099	9.410	3,038,774	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.62	2,494,740	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,089,921	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,796,744	+0.15(+1.19%)
Mar 03, 2020	13.20	13.40	12.20	12.33	2,326,611	-0.84(-6.39%)
Mar 02, 2020	13.18	13.19	12.42	13.17	3,192,054	+0.02(+0.14%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,500,864	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,608	-0.69(-5.07%)
Feb 26, 2020	13.72	13.97	13.32	13.52	2,555,844	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.47	13.50	2,107,474	-0.94(-6.48%)
Feb 24, 2020	14.79	15.03	14.42	14.43	2,778,298	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,079	-0.41(-2.53%)
Feb 20, 2020	15.69	16.28	15.58	16.14	1,228,487	+0.33(+2.07%)
Feb 19, 2020	15.70	15.91	15.69	15.81	1,716,499	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.68	1,516,548	-0.27(-1.71%)
Feb 14, 2020	16.46	16.87	15.82	15.95	1,572,163	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.27	2,153,672	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,189	+0.57(+3.88%)
Feb 11, 2020	14.01	14.82	13.93	14.75	2,782,480	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,177,930	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,445	-0.45(-2.99%)
Feb 06, 2020	15.26	15.29	14.91	14.91	1,264,593	-0.29(-1.91%)
Feb 05, 2020	15.10	15.32	15.07	15.20	1,321,483	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,101	+0.30(+2.06%)
Feb 03, 2020	14.08	14.64	14.08	14.52	2,363,745	+0.53(+3.76%)
Jan 31, 2020	14.35	14.37	13.95	14.00	2,984,688	-0.40(-2.78%)
Jan 30, 2020	14.56	14.81	14.30	14.40	3,271,736	-0.46(-3.12%)
Jan 29, 2020	14.91	15.07	14.64	14.86	1,405,769	+0.03(+0.18%)
Jan 28, 2020	14.69	15.16	14.67	14.83	1,534,968	+0.40(+2.77%)
Jan 27, 2020	14.27	14.71	14.20	14.43	1,178,914	-0.39(-2.64%)
Jan 24, 2020	15.29	15.29	14.70	14.82	918,636	-0.53(-3.43%)
Jan 23, 2020	15.10	15.37	14.65	15.35	1,183,862	+0.14(+0.90%)
Jan 22, 2020	15.27	15.43	15.07	15.21	1,408,747	+0.04(+0.24%)
Jan 21, 2020	15.24	15.40	14.98	15.18	1,714,461	-0.17(-1.12%)
Jan 17, 2020	15.30	15.36	15.06	15.35	1,241,877	+0.06(+0.42%)
Jan 16, 2020	14.82	15.38	14.75	15.29	1,267,157	+0.50(+3.38%)
Jan 15, 2020	14.71	14.87	14.56	14.79	1,261,555	-0.05(-0.31%)
Jan 14, 2020	14.93	15.09	14.73	14.83	1,429,507	-0.14(-0.91%)
Jan 13, 2020	15.02	15.16	14.78	14.97	1,203,836	-0.06(-0.42%)
Jan 10, 2020	15.44	15.49	14.93	15.03	1,192,003	-0.44(-2.82%)
Jan 09, 2020	15.72	15.72	15.41	15.47	937,137	-0.06(-0.41%)
Jan 08, 2020	15.75	15.80	15.44	15.53	1,251,651	-0.26(-1.67%)
Jan 07, 2020	15.70	15.90	15.56	15.80	1,078,188	+0.06(+0.40%)
Jan 06, 2020	15.72	15.91	15.56	15.73	1,430,505	-0.20(-1.25%)
Jan 03, 2020	16.37	16.42	15.92	15.93	1,652,092	-0.90(-5.34%)
Jan 02, 2020	16.78	16.84	16.54	16.83	1,048,044	+0.30(+1.81%)
Dec 31, 2019	16.45	16.74	16.39	16.53	756,906	+0.04(+0.22%)
Dec 30, 2019	16.80	16.80	16.46	16.49	819,774	-0.19(-1.14%)
Dec 27, 2019	16.76	16.89	16.66	16.69	981,060	-0.01(-0.05%)
Dec 26, 2019	16.79	16.79	16.58	16.69	563,334	-0.02(-0.11%)
Dec 24, 2019	16.75	16.78	16.60	16.71	289,110	+0.03(+0.16%)
Dec 23, 2019	16.74	16.80	16.59	16.69	897,666	-0.06(-0.38%)
Dec 20, 2019	17.07	17.09	16.67	16.75	3,648,234	-0.28(-1.65%)
Dec 19, 2019	17.10	17.19	16.96	17.03	1,297,885	-0.19(-1.11%)
Dec 18, 2019	17.08	17.29	16.89	17.22	1,340,792	+0.15(+0.85%)
Dec 17, 2019	16.96	17.16	16.86	17.08	888,622	+0.04(+0.21%)
Dec 16, 2019	17.08	17.43	16.99	17.04	1,330,930	+0.30(+1.79%)
Dec 13, 2019	17.12	17.45	16.64	16.74	2,516,232	-0.44(-2.54%)
Dec 12, 2019	16.46	17.26	16.34	17.18	1,809,494	+0.84(+5.11%)
Dec 11, 2019	15.97	16.47	15.96	16.34	1,037,819	+0.48(+3.04%)
Dec 10, 2019	15.81	15.91	15.52	15.86	657,413	+0.00(+0.00%)
Dec 09, 2019	15.90	15.97	15.85	15.86	902,392	-0.08(-0.51%)
Dec 06, 2019	15.69	15.98	15.56	15.94	1,080,146	+0.59(+3.85%)
Dec 05, 2019	15.19	15.42	15.00	15.35	1,265,924	+0.31(+2.05%)
Dec 04, 2019	15.33	15.51	15.01	15.04	1,435,953	-0.09(-0.60%)
Dec 03, 2019	15.18	15.19	14.85	15.13	1,898,609	-0.36(-2.34%)
Dec 02, 2019	15.50	15.75	15.39	15.50	1,160,844	+0.10(+0.65%)
Nov 29, 2019	15.42	15.55	15.35	15.40	473,190	-0.19(-1.22%)
Nov 27, 2019	15.54	15.65	15.40	15.59	515,246	+0.09(+0.59%)
Nov 26, 2019	15.64	15.76	15.46	15.50	972,858	-0.15(-0.93%)
Nov 25, 2019	15.16	15.67	15.07	15.64	1,198,925	+0.48(+3.18%)
Nov 22, 2019	15.01	15.29	14.88	15.16	925,022	+0.33(+2.20%)
Nov 21, 2019	15.00	15.01	14.71	14.83	621,972	-0.03(-0.18%)
Nov 20, 2019	15.27	15.41	14.75	14.86	1,202,571	-0.40(-2.62%)
Nov 19, 2019	15.29	15.39	15.10	15.26	585,006	+0.08(+0.54%)
Nov 18, 2019	15.07	15.31	14.96	15.18	875,123	-0.05(-0.36%)
Nov 15, 2019	15.52	15.60	15.19	15.23	921,389	-0.13(-0.83%)
Nov 14, 2019	15.50	15.61	15.30	15.36	892,940	-0.08(-0.53%)
Nov 13, 2019	15.77	15.77	15.40	15.44	1,414,907	-0.56(-3.52%)
Nov 12, 2019	16.06	16.11	15.82	16.00	747,614	-0.05(-0.28%)
Nov 11, 2019	16.00	16.09	15.86	16.05	1,004,439	-0.14(-0.84%)
Nov 08, 2019	16.09	16.31	15.94	16.19	1,440,489	-0.01(-0.06%)
Nov 07, 2019	15.93	16.26	15.88	16.20	2,150,313	+0.55(+3.54%)
Nov 06, 2019	15.80	15.90	15.46	15.64	2,137,191	-0.05(-0.29%)
Nov 05, 2019	16.19	16.34	15.64	15.69	1,708,784	-0.42(-2.63%)
Nov 04, 2019	15.86	16.16	15.68	16.11	1,842,798	+0.52(+3.36%)
Nov 01, 2019	14.87	15.60	14.80	15.59	2,681,887	+0.93(+6.35%)
Oct 31, 2019	15.45	15.51	14.58	14.66	2,435,007	-0.70(-4.53%)
Oct 30, 2019	15.27	15.63	14.98	15.35	2,369,280	+0.17(+1.13%)
Oct 29, 2019	15.03	15.27	14.86	15.18	1,291,170	+0.09(+0.60%)
Oct 28, 2019	15.05	15.27	15.00	15.09	1,378,097	+0.19(+1.27%)
Oct 25, 2019	14.44	14.97	14.34	14.90	1,151,642	+0.46(+3.19%)
Oct 24, 2019	14.58	14.75	14.32	14.44	1,028,003	-0.21(-1.42%)
Oct 23, 2019	14.67	14.67	14.32	14.65	1,195,301	+0.04(+0.25%)
Oct 22, 2019	14.09	14.65	14.02	14.61	1,171,018	+0.49(+3.45%)
Oct 21, 2019	14.30	14.40	14.04	14.12	1,545,283	+0.11(+0.77%)
Oct 18, 2019	13.76	14.11	13.76	14.02	987,644	+0.18(+1.31%)
Oct 17, 2019	13.95	13.95	13.70	13.83	1,332,529	+0.02(+0.13%)
Oct 16, 2019	13.49	13.93	13.49	13.82	1,207,250	+0.37(+2.75%)
Oct 15, 2019	13.34	13.70	13.15	13.45	1,561,501	+0.13(+0.95%)
Oct 14, 2019	13.09	13.36	12.95	13.32	1,028,140	+0.11(+0.82%)
Oct 11, 2019	12.73	13.34	12.66	13.21	2,174,500	+0.86(+6.94%)
Oct 10, 2019	12.21	12.62	12.16	12.35	1,384,259	+0.29(+2.39%)
Oct 09, 2019	12.07	12.16	11.88	12.06	1,970,405	+0.24(+2.06%)
Oct 08, 2019	11.95	12.01	11.76	11.82	1,244,021	-0.40(-3.25%)
Oct 07, 2019	12.25	12.41	12.15	12.22	1,063,944	-0.14(-1.10%)
Oct 04, 2019	12.31	12.50	12.20	12.35	1,115,653	-0.04(-0.29%)
Oct 03, 2019	12.28	12.43	12.09	12.39	1,025,824	+0.03(+0.22%)
Oct 02, 2019	12.46	12.53	12.09	12.36	1,497,497	-0.32(-2.49%)
Oct 01, 2019	13.19	13.42	12.62	12.68	1,104,493	-0.36(-2.77%)
Sep 30, 2019	12.82	13.12	12.67	13.04	1,519,918	+0.19(+1.48%)
Sep 27, 2019	12.88	13.16	12.72	12.85	1,240,340	+0.04(+0.28%)
Sep 26, 2019	12.90	12.92	12.70	12.81	974,234	-0.07(-0.56%)
Sep 25, 2019	12.81	13.06	12.72	12.89	1,536,454	+0.06(+0.49%)
Sep 24, 2019	13.36	13.42	12.74	12.82	1,333,930	-0.43(-3.27%)
Sep 23, 2019	13.26	13.46	13.11	13.26	1,464,623	-0.23(-1.67%)
Sep 20, 2019	13.63	13.68	13.44	13.48	2,592,413	-0.12(-0.86%)
Sep 19, 2019	13.50	13.82	13.41	13.60	1,770,765	+0.16(+1.21%)
Sep 18, 2019	13.57	13.78	13.32	13.44	1,622,965	-0.15(-1.13%)
Sep 17, 2019	13.68	13.68	13.34	13.59	2,573,281	-0.24(-1.76%)
Sep 16, 2019	13.53	14.13	13.42	13.83	1,738,751	+0.08(+0.59%)
Sep 13, 2019	13.28	14.18	13.26	13.75	3,858,555	+0.79(+6.06%)
Sep 12, 2019	13.29	13.35	12.85	12.97	2,525,578	-0.42(-3.10%)
Sep 11, 2019	13.94	13.99	12.93	13.38	3,696,777	-0.65(-4.63%)
Sep 10, 2019	13.11	14.09	12.97	14.03	2,439,782	+0.83(+6.29%)
Sep 09, 2019	12.83	13.33	12.83	13.20	1,720,338	+0.49(+3.83%)
Sep 06, 2019	12.55	12.76	12.49	12.72	2,190,113	+0.21(+1.66%)
Sep 05, 2019	11.79	12.59	11.79	12.51	2,708,178	+0.97(+8.37%)
Sep 04, 2019	11.40	11.60	11.29	11.54	1,722,597	+0.46(+4.16%)
Sep 03, 2019	11.34	11.45	10.95	11.08	1,568,096	-0.42(-3.61%)
Aug 30, 2019	11.45	11.69	11.39	11.50	1,826,128	+0.16(+1.43%)
Aug 29, 2019	11.22	11.46	11.18	11.33	1,801,263	+0.24(+2.20%)
Aug 28, 2019	10.53	11.09	10.45	11.09	2,394,874	+0.51(+4.87%)
Aug 27, 2019	10.86	10.99	10.57	10.57	2,741,249	-0.14(-1.27%)
Aug 26, 2019	11.05	11.18	10.66	10.71	1,609,173	-0.12(-1.08%)
Aug 23, 2019	11.31	11.51	10.80	10.83	1,745,513	-0.77(-6.62%)
Aug 22, 2019	11.57	11.82	11.47	11.60	1,784,446	+0.05(+0.39%)
Aug 21, 2019	11.55	11.79	11.44	11.55	1,888,003	+0.21(+1.83%)
Aug 20, 2019	11.48	11.55	11.32	11.34	2,802,250	-0.22(-1.87%)
Aug 19, 2019	11.85	11.88	11.50	11.56	2,499,076	-0.01(-0.08%)
Aug 16, 2019	11.24	11.63	11.24	11.57	1,607,094	+0.38(+3.39%)
Aug 15, 2019	11.60	11.69	11.10	11.19	2,316,753	-0.41(-3.50%)
Aug 14, 2019	11.87	11.88	11.36	11.60	3,035,159	-0.51(-4.22%)
Aug 13, 2019	12.04	12.57	12.02	12.11	1,982,830	+0.01(+0.07%)
Aug 12, 2019	12.38	12.44	11.98	12.10	1,654,336	-0.39(-3.16%)
Aug 09, 2019	12.63	12.63	12.32	12.49	1,762,901	-0.27(-2.11%)
Aug 08, 2019	12.74	13.05	12.60	12.76	2,576,658	+0.12(+0.92%)
Aug 07, 2019	12.71	12.88	12.51	12.64	2,602,690	-0.33(-2.55%)
Aug 06, 2019	13.26	13.52	12.62	12.98	3,043,690	-0.02(-0.14%)
Aug 05, 2019	13.18	13.41	12.91	12.99	3,192,854	-0.60(-4.42%)
Aug 02, 2019	13.83	13.83	13.11	13.59	3,410,189	-0.42(-3.01%)

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.