Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.42	27.79	26.51	27.01	12,430,679	-0.52(-1.88%)
May 30, 2018	26.95	27.85	26.88	27.52	12,262,390	+0.58(+2.15%)
May 29, 2018	26.25	26.95	26.17	26.94	9,764,548	+0.54(+2.05%)
May 25, 2018		26.40	26.40	26.40	0	+0.08(+0.29%)
May 24, 2018	25.83	26.45	25.78	26.32	11,220,585	+0.43(+1.64%)
May 23, 2018	25.72	26.19	25.46	25.90	12,451,782	+0.28(+1.09%)
May 22, 2018	26.58	26.60	25.55	25.62	22,304,760	-1.15(-4.31%)
May 21, 2018	26.51	27.16	26.41	26.77	13,311,811	+0.50(+1.91%)
May 18, 2018	26.20	26.54	25.50	26.27	18,171,378	+0.09(+0.35%)
May 17, 2018	25.73	26.97	25.45	26.18	30,300,204	+0.52(+2.02%)
May 16, 2018	24.72	25.84	24.31	25.66	68,086,928	+2.51(+10.83%)
May 15, 2018	22.78	23.36	22.38	23.15	20,159,310	+0.23(+1.01%)
May 14, 2018	23.22	23.29	22.82	22.92	14,141,180	-0.01(-0.03%)
May 11, 2018	22.62	23.03	22.44	22.93	11,580,546	+0.17(+0.75%)
May 10, 2018	22.70	22.87	21.90	22.76	21,521,672	-0.56(-2.39%)
May 09, 2018	23.05	23.34	22.85	23.32	7,449,854	+0.28(+1.21%)
May 08, 2018	23.21	23.35	22.77	23.04	12,775,995	-0.21(-0.90%)
May 07, 2018	24.12	24.17	22.97	23.25	15,686,787	-0.92(-3.81%)
May 04, 2018	24.41	24.46	23.89	24.17	8,875,877	-0.16(-0.67%)
May 03, 2018	24.22	24.58	23.93	24.33	8,757,963	+0.09(+0.35%)
May 02, 2018	23.68	24.35	23.53	24.24	7,081,858	+0.46(+1.95%)
May 01, 2018	23.86	24.53	23.31	23.78	11,210,972	-0.26(-1.06%)
Apr 30, 2018	24.98	25.05	24.01	24.03	9,932,737	-0.87(-3.48%)
Apr 27, 2018	24.42	25.10	24.32	24.90	10,174,540	+0.34(+1.39%)
Apr 26, 2018	23.65	24.68	23.56	24.56	10,912,702	+0.80(+3.35%)
Apr 25, 2018	23.59	23.85	23.14	23.76	7,636,001	+0.17(+0.72%)
Apr 24, 2018	23.57	24.02	23.25	23.59	9,589,437	+0.03(+0.13%)
Apr 23, 2018	23.13	23.76	22.91	23.56	9,163,067	+0.39(+1.67%)
Apr 20, 2018	22.74	23.42	22.74	23.18	13,769,444	+0.43(+1.87%)
Apr 19, 2018	22.60	22.84	22.26	22.75	8,569,757	+0.01(+0.03%)
Apr 18, 2018	22.43	23.28	22.41	22.74	12,194,882	+0.36(+1.59%)
Apr 17, 2018	22.49	22.78	22.18	22.39	6,751,439	+0.15(+0.70%)
Apr 16, 2018	22.19	22.35	22.02	22.23	7,975,509	+0.37(+1.70%)
Apr 13, 2018	22.45	22.46	21.61	21.86	13,481,869	-0.50(-2.21%)
Apr 12, 2018	22.63	22.69	22.22	22.36	7,773,404	-0.13(-0.58%)
Apr 11, 2018	22.53	22.78	22.31	22.49	9,337,685	-0.18(-0.78%)
Apr 10, 2018	22.97	22.99	22.32	22.67	9,205,972	+0.12(+0.51%)
Apr 09, 2018	23.21	23.30	22.50	22.55	9,185,464	-0.50(-2.18%)
Apr 06, 2018	23.59	23.74	22.86	23.05	11,570,462	-0.87(-3.65%)
Apr 05, 2018	23.28	23.96	22.94	23.93	12,275,361	+0.65(+2.79%)
Apr 04, 2018	22.18	23.33	22.18	23.28	8,845,809	+0.85(+3.79%)
Apr 03, 2018	22.58	22.80	22.39	22.43	10,495,850	-0.06(-0.28%)
Apr 02, 2018	23.01	23.53	22.15	22.49	16,739,100	-0.52(-2.25%)
Mar 29, 2018		23.01	23.01	23.01	0	+0.52(+2.30%)
Mar 28, 2018	21.58	22.73	21.53	22.49	14,245,766	+0.94(+4.34%)
Mar 27, 2018	21.58	22.12	21.37	21.55	9,095,200	-0.03(-0.14%)
Mar 26, 2018	21.37	21.69	21.07	21.58	11,698,478	+0.53(+2.54%)
Mar 23, 2018	21.95	21.98	21.03	21.05	11,736,307	-0.82(-3.75%)
Mar 22, 2018	22.04	22.33	21.68	21.87	7,270,678	-0.32(-1.43%)
Mar 21, 2018	22.37	22.61	22.16	22.19	6,318,816	-0.19(-0.86%)
Mar 20, 2018	22.70	22.80	22.17	22.38	10,466,703	-0.29(-1.26%)
Mar 19, 2018	22.39	22.89	22.05	22.67	12,462,785	+0.31(+1.38%)
Mar 16, 2018	22.22	22.73	22.09	22.36	14,221,098	+0.08(+0.35%)
Mar 15, 2018	22.77	22.91	22.09	22.28	8,351,422	-0.33(-1.47%)
Mar 14, 2018	22.77	22.82	22.39	22.61	13,651,552	-0.16(-0.72%)
Mar 13, 2018	22.09	23.13	22.03	22.78	16,463,884	+0.81(+3.69%)
Mar 12, 2018	22.06	22.24	21.87	21.97	9,083,378	-0.09(-0.42%)
Mar 09, 2018	22.39	22.45	21.68	22.06	12,580,083	-0.03(-0.14%)
Mar 08, 2018	22.92	22.95	22.02	22.09	12,036,582	-0.76(-3.34%)
Mar 07, 2018		23.25	22.74	22.85	11,578,921	-0.34(-1.45%)
Mar 06, 2018	23.26	23.42	22.71	23.19	11,784,978	+0.01(+0.03%)
Mar 05, 2018	23.08	23.41	22.74	23.18	15,533,156	-0.05(-0.20%)
Mar 02, 2018	22.03	23.44	22.00	23.23	21,235,134	+0.89(+3.97%)
Mar 01, 2018	22.47	22.60	21.46	22.34	20,702,156	-0.12(-0.54%)
Feb 28, 2018	22.07	22.83	22.04	22.46	27,328,098	+0.77(+3.56%)
Feb 27, 2018	22.74	23.71	21.33	21.69	64,321,696	+0.73(+3.46%)
Feb 26, 2018	20.65	20.98	20.24	20.97	18,566,042	+0.54(+2.66%)
Feb 23, 2018	20.09	20.69	19.80	20.42	14,529,644	+0.44(+2.18%)
Feb 22, 2018				19.99	9,758,593	+0.44(+2.27%)
Feb 21, 2018	19.64	19.93	19.50	19.54	10,538,038	-0.05(-0.23%)
Feb 20, 2018	19.88	20.07	19.52	19.59	10,065,088	-0.47(-2.32%)
Feb 16, 2018		20.06	20.06	20.06	0	-0.15(-0.76%)
Feb 15, 2018	19.72	20.22	19.68	20.21	11,393,549	+0.63(+3.20%)
Feb 14, 2018	18.89	19.72	18.80	19.58	9,705,006	+0.58(+3.05%)
Feb 13, 2018	18.44	19.09	18.38	19.00	9,322,339	+0.53(+2.85%)
Feb 12, 2018	18.65	18.71	18.22	18.48	10,103,388	+0.03(+0.17%)
Feb 09, 2018	18.49	18.78	17.64	18.44	14,793,765	+0.11(+0.63%)
Feb 08, 2018	18.93	19.12	18.33	18.33	11,607,088	-0.58(-3.07%)
Feb 07, 2018	18.41	19.03	18.37	18.91	11,691,742	+0.46(+2.48%)
Feb 06, 2018	17.57	18.64	17.16	18.45	17,959,542	+0.30(+1.64%)
Feb 05, 2018	18.75	18.88	18.02	18.15	17,715,228	-0.86(-4.50%)
Feb 02, 2018	19.38	19.51	18.87	19.01	14,112,561	-0.56(-2.85%)
Feb 01, 2018	19.67	19.97	19.46	19.57	8,029,471	-0.25(-1.27%)
Jan 31, 2018	20.11	20.24	19.69	19.82	8,472,341	-0.23(-1.14%)
Jan 30, 2018	20.77	20.81	19.96	20.05	10,456,252	-0.81(-3.88%)
Jan 29, 2018	20.79	21.11	20.64	20.86	6,027,986	-0.07(-0.33%)
Jan 26, 2018	20.32	20.93	20.25	20.93	9,479,505	+0.58(+2.85%)
Jan 25, 2018	20.86	20.86	20.41	20.35	10,724,941	-0.47(-2.24%)
Jan 24, 2018	20.85	21.10	20.51	20.81	12,952,301	-0.08(-0.40%)
Jan 23, 2018	20.90	21.00	20.52	20.90	8,946,788	+0.08(+0.40%)
Jan 22, 2018	20.65	20.85	20.42	20.81	9,207,664	+0.18(+0.89%)
Jan 19, 2018	20.42	20.63	20.15	20.63	7,367,051	+0.31(+1.54%)
Jan 18, 2018	20.08	20.55	20.05	20.32	8,860,594	+0.27(+1.37%)
Jan 17, 2018	19.72	20.22	19.59	20.04	10,549,565	+0.24(+1.23%)
Jan 16, 2018	20.67	20.77	19.73	19.80	15,672,755	-0.74(-3.61%)
Jan 12, 2018		20.54	20.54	20.54	0	+0.45(+2.24%)
Jan 11, 2018	19.45	20.12	19.37	20.09	11,590,817	+0.53(+2.73%)
Jan 10, 2018	18.64	19.72	18.64	19.55	17,431,476	+0.70(+3.69%)
Jan 09, 2018	18.80	19.05	18.62	18.86	13,581,599	+0.19(+1.02%)
Jan 08, 2018	18.79	19.16	18.09	18.67	27,820,882	-0.03(-0.16%)
Jan 05, 2018	18.74	18.90	18.41	18.70	20,498,038	-0.01(-0.04%)
Jan 04, 2018	19.67	19.74	17.90	18.70	48,118,200	-0.64(-3.32%)
Jan 03, 2018	20.11	20.35	19.28	19.35	24,404,212	-0.75(-3.72%)
Jan 02, 2018	19.71	20.11	19.59	20.09	16,380,546	+0.86(+4.45%)
Dec 29, 2017		19.24	19.24	19.24	0	-0.40(-2.06%)
Dec 28, 2017	19.59	19.72	19.26	19.64	11,854,340	+0.06(+0.31%)
Dec 27, 2017	20.52	20.53	19.54	19.58	12,974,823	-0.92(-4.51%)
Dec 26, 2017	19.67	20.67	19.66	20.51	15,983,519	+0.90(+4.60%)
Dec 22, 2017	19.61	19.66	19.39	19.61	9,600,805	+0.08(+0.39%)
Dec 21, 2017	19.44	19.72	19.31	19.53	10,816,352	+0.18(+0.95%)
Dec 20, 2017	19.48	19.57	19.21	19.35	14,041,088	+0.06(+0.32%)
Dec 19, 2017	19.86	19.93	19.28	19.28	12,419,988	-0.46(-2.32%)
Dec 18, 2017	18.93	19.83	18.93	19.74	15,836,543	+0.96(+5.12%)
Dec 15, 2017	19.02	19.21	18.70	18.78	20,322,326	-0.16(-0.85%)
Dec 14, 2017	19.45	19.68	18.67	18.94	16,082,689	-0.50(-2.56%)
Dec 13, 2017	19.36	19.74	19.18	19.44	12,527,213	+0.11(+0.55%)
Dec 12, 2017	19.33	19.84	19.32	19.33	12,531,290	-0.15(-0.77%)
Dec 11, 2017	19.64	19.70	19.29	19.48	13,967,610	+0.07(+0.35%)
Dec 08, 2017	19.42	19.45	18.69	19.42	18,047,316	+0.39(+2.06%)
Dec 07, 2017	19.21	19.54	18.95	19.03	17,254,472	+0.14(+0.76%)
Dec 06, 2017	18.93	19.12	18.52	18.88	16,402,074	-0.10(-0.52%)
Dec 05, 2017	19.42	19.45	18.63	18.98	21,499,536	-0.44(-2.25%)
Dec 04, 2017	18.55	19.76	18.55	19.42	35,889,128	+1.21(+6.66%)
Dec 01, 2017	17.94	18.36	17.63	18.20	19,643,138	+0.29(+1.64%)
Nov 30, 2017	18.17	18.74	17.87	17.91	34,568,512	-0.14(-0.75%)
Nov 29, 2017	16.77	18.20	16.77	18.05	40,785,996	+1.36(+8.16%)
Nov 28, 2017	16.11	16.73	15.89	16.68	21,406,124	+0.72(+4.53%)
Nov 27, 2017	15.91	16.08	15.50	15.96	22,191,268	+0.11(+0.66%)
Nov 24, 2017	16.03	16.29	15.81	15.86	17,088,972	+0.33(+2.13%)
Nov 22, 2017	15.46	15.91	15.28	15.53	13,721,036	+0.16(+1.03%)
Nov 21, 2017	15.66	15.67	15.31	15.37	13,453,024	-0.29(-1.83%)
Nov 20, 2017	15.31	15.74	15.14	15.65	14,972,066	+0.34(+2.21%)
Nov 17, 2017	15.56	15.76	15.23	15.31	18,613,452	+0.08(+0.49%)
Nov 16, 2017	15.05	15.37	14.76	15.24	15,364,109	+0.20(+1.35%)
Nov 15, 2017	14.63	15.23	14.55	15.04	20,060,706	+0.21(+1.42%)
Nov 14, 2017	14.41	14.85	14.37	14.83	14,224,313	+0.28(+1.91%)
Nov 13, 2017	15.04	15.13	14.15	14.55	28,412,956	-0.49(-3.25%)
Nov 10, 2017	14.68	15.35	14.68	15.04	38,075,004	+0.36(+2.46%)
Nov 09, 2017	13.55	15.13	13.40	14.68	80,712,784	+1.45(+10.98%)
Nov 08, 2017	13.18	13.49	13.11	13.22	26,377,852	+0.03(+0.23%)
Nov 07, 2017	13.67	13.67	13.10	13.19	27,142,714	-0.47(-3.47%)
Nov 06, 2017	13.79	13.82	13.50	13.67	19,495,322	-0.15(-1.09%)
Nov 03, 2017	14.15	14.16	13.79	13.82	19,878,068	-0.32(-2.24%)
Nov 02, 2017	14.36	14.56	14.11	14.13	14,669,178	-0.13(-0.90%)
Nov 01, 2017	14.19	14.77	14.11	14.26	19,841,354	+0.14(+1.01%)
Oct 31, 2017	14.13	14.23	13.93	14.12	17,097,878	-0.06(-0.42%)
Oct 30, 2017	14.48	14.74	14.01	14.18	32,067,260	-0.64(-4.32%)
Oct 27, 2017	15.32	15.43	14.75	14.82	33,799,876	-1.24(-7.73%)
Oct 26, 2017	16.01	16.16	15.74	16.06	10,395,873	+0.08(+0.47%)
Oct 25, 2017	16.07	16.20	15.90	15.98	11,114,682	-0.12(-0.75%)
Oct 24, 2017	16.16	16.27	15.92	16.11	11,378,292	+0.05(+0.33%)
Oct 23, 2017	16.01	16.40	16.01	16.05	16,170,878	+0.12(+0.76%)
Oct 20, 2017	15.35	15.98	15.33	15.93	17,747,080	+0.74(+4.85%)
Oct 19, 2017	15.10	15.29	15.01	15.19	7,066,053	+0.03(+0.20%)
Oct 18, 2017	15.05	15.30	15.00	15.16	9,026,433	+0.15(+1.00%)
Oct 17, 2017	14.96	15.04	14.81	15.01	11,282,177	+0.05(+0.30%)
Oct 16, 2017	15.07	15.09	14.65	14.97	28,783,050	-0.23(-1.53%)
Oct 13, 2017	15.28	15.43	15.13	15.20	11,180,342	-0.03(-0.20%)
Oct 12, 2017	15.37	15.37	15.09	15.23	12,779,403	-0.17(-1.12%)
Oct 11, 2017	15.54	15.61	15.35	15.41	9,558,503	-0.14(-0.92%)
Oct 10, 2017	15.44	15.64	15.40	15.55	11,211,566	+0.23(+1.52%)
Oct 09, 2017	15.79	15.80	15.29	15.31	17,021,582	-0.35(-2.21%)
Oct 06, 2017	15.72	15.86	15.49	15.66	17,586,166	-0.17(-1.05%)
Oct 05, 2017	15.53	16.01	15.46	15.83	12,574,706	+0.30(+1.94%)
Oct 04, 2017	15.80	15.81	15.49	15.53	12,656,006	-0.32(-1.99%)
Oct 03, 2017	15.80	15.85	15.41	15.84	13,292,109	+0.12(+0.77%)
Oct 02, 2017	16.35	16.35	15.33	15.72	30,081,066	-0.70(-4.26%)
Sep 29, 2017	16.60	16.81	16.38	16.42	9,833,533	-0.15(-0.91%)
Sep 28, 2017	16.67	16.87	16.56	16.57	9,036,350	-0.09(-0.54%)
Sep 27, 2017			16.35	16.66	9,209,602	+0.20(+1.23%)
Sep 26, 2017	16.47	16.55	16.29	16.46	7,098,375	+0.05(+0.28%)
Sep 25, 2017	16.08	16.61	16.08	16.41	8,994,894	+0.21(+1.30%)
Sep 22, 2017	15.94	16.29	15.94	16.20	9,549,876	+0.28(+1.75%)
Sep 21, 2017	16.20	16.22	15.74	15.92	13,664,409	-0.24(-1.49%)
Sep 20, 2017	16.32	16.32	16.05	16.17	12,842,616	-0.23(-1.38%)
Sep 19, 2017	16.75	16.95	16.28	16.39	15,680,815	-0.24(-1.45%)
Sep 18, 2017	16.99	17.11	16.62	16.63	10,840,017	-0.36(-2.13%)
Sep 15, 2017	16.56	17.07	16.55	16.99	21,640,848	+0.44(+2.64%)
Sep 14, 2017	16.77	16.81	16.44	16.56	11,364,636	-0.20(-1.22%)
Sep 13, 2017	16.78	16.90	16.41	16.76	17,167,950	+0.32(+1.94%)
Sep 12, 2017	15.95	16.52	15.91	16.44	12,234,976	+0.55(+3.44%)
Sep 11, 2017	15.58	16.09	15.58	15.90	10,646,649	+0.12(+0.75%)
Sep 08, 2017	16.06	16.10	15.74	15.78	8,365,888	-0.30(-1.84%)
Sep 07, 2017	16.52	16.61	15.98	16.07	9,323,666	-0.33(-2.03%)
Sep 06, 2017	15.65	16.47	15.65	16.41	19,312,090	+0.86(+5.52%)
Sep 05, 2017	15.80	15.80	15.38	15.55	10,084,103	-0.30(-1.87%)
Sep 01, 2017	15.45	15.88	15.44	15.84	9,394,599	+0.47(+3.08%)
Aug 31, 2017	15.41	15.52	15.30	15.37	10,739,546	-0.04(-0.29%)
Aug 30, 2017	15.50	15.58	15.36	15.41	6,057,728	-0.08(-0.53%)
Aug 29, 2017	15.44	15.52	15.31	15.50	9,653,009	-0.16(-1.04%)
Aug 28, 2017	15.69	15.73	15.50	15.66	7,834,432	+0.04(+0.24%)
Aug 25, 2017	15.28	15.74	15.28	15.62	11,758,527	+0.31(+2.03%)
Aug 24, 2017	15.46	15.73	15.25	15.31	16,659,664	+0.14(+0.93%)
Aug 23, 2017	15.04	15.33	14.96	15.17	11,983,300	+0.06(+0.39%)
Aug 22, 2017	14.81	15.23	14.76	15.11	23,714,344	+0.66(+4.56%)
Aug 21, 2017	14.42	14.57	14.30	14.45	12,655,785	+0.03(+0.21%)
Aug 18, 2017	14.47	14.53	14.32	14.42	14,172,065	-0.10(-0.66%)
Aug 17, 2017	14.87	14.90	14.51	14.52	27,515,344	-0.38(-2.58%)
Aug 16, 2017	15.15	15.38	14.88	14.90	11,840,199	-0.11(-0.74%)
Aug 15, 2017	15.10	15.20	14.96	15.02	10,733,233	-0.04(-0.29%)
Aug 14, 2017	15.37	15.47	15.03	15.06	11,924,281	-0.20(-1.31%)
Aug 11, 2017	15.08	15.56	14.92	15.26	16,896,722	-0.04(-0.24%)
Aug 10, 2017	16.74	16.91	15.21	15.30	53,622,348	-1.75(-10.25%)
Aug 09, 2017	17.32	17.51	16.86	17.04	13,471,696	-0.36(-2.08%)
Aug 08, 2017	17.84	17.94	17.37	17.41	8,628,305	-0.03(-0.17%)
Aug 07, 2017	17.22	17.53	17.05	17.43	8,204,481	+0.19(+1.12%)
Aug 04, 2017	17.44	17.49	17.15	17.24	11,831,495	-0.21(-1.23%)
Aug 03, 2017	17.24	17.79	17.18	17.46	8,171,375	+0.31(+1.81%)
Aug 02, 2017	17.58	17.72	17.09	17.15	8,823,256	-0.60(-3.38%)
Aug 01, 2017	17.55	17.76	17.31	17.75	6,183,417	+0.17(+0.97%)
Jul 31, 2017	18.03	18.09	17.43	17.58	7,922,232	-0.13(-0.75%)
Jul 28, 2017	17.87	17.90	17.47	17.71	7,218,736	-0.20(-1.12%)
Jul 27, 2017	17.46	18.03	17.26	17.91	11,614,238	+0.49(+2.80%)
Jul 26, 2017	17.43	17.49	17.14	17.42	7,407,959	+0.04(+0.21%)
Jul 25, 2017	16.90	17.53	16.87	17.38	8,824,766	+0.59(+3.53%)
Jul 24, 2017	17.18	17.28	16.75	16.79	7,369,647	-0.50(-2.87%)
Jul 21, 2017	17.11	17.33	16.91	17.29	6,516,245	+0.21(+1.26%)
Jul 20, 2017	16.90	17.24	16.90	17.07	8,153,950	+0.06(+0.35%)
Jul 19, 2017	16.89	17.08	16.78	17.01	5,466,913	+0.23(+1.37%)
Jul 18, 2017	17.02	17.12	16.65	16.78	7,810,558	-0.27(-1.61%)
Jul 17, 2017	16.55	17.29	16.52	17.06	15,528,958	+0.51(+3.09%)
Jul 14, 2017		16.65	16.25	16.55	11,582,630	+0.19(+1.18%)
Jul 13, 2017	15.97	16.62	15.95	16.35	19,058,260	+0.64(+4.10%)
Jul 12, 2017	15.70	15.79	15.55	15.71	10,076,829	+0.04(+0.28%)
Jul 11, 2017	15.65	15.75	15.43	15.67	13,539,196	+0.07(+0.43%)
Jul 10, 2017	16.78	16.80	15.59	15.60	29,311,308	-1.18(-7.05%)
Jul 07, 2017	16.96	17.06	16.72	16.78	10,310,460	-0.13(-0.74%)
Jul 06, 2017	17.21	17.32	16.89	16.91	7,708,857	-0.50(-2.85%)
Jul 05, 2017	17.89	18.24	17.40	17.41	16,367,970	-0.24(-1.34%)
Jul 03, 2017	17.26	17.71	17.24	17.64	5,263,915	+0.44(+2.58%)
Jun 30, 2017	17.08	17.22	16.85	17.20	8,315,445	+0.21(+1.26%)
Jun 29, 2017	17.23	17.29	16.81	16.98	9,541,162	-0.17(-0.99%)
Jun 28, 2017	17.18	17.41	17.04	17.15	15,325,500	+0.07(+0.39%)
Jun 27, 2017	16.64	17.19	16.64	17.09	14,071,076	+0.46(+2.76%)
Jun 26, 2017	16.50	16.71	16.41	16.63	8,681,125	+0.15(+0.90%)
Jun 23, 2017	16.38	16.52	16.21	16.48	9,126,218	+0.13(+0.81%)
Jun 22, 2017	16.01	16.45	15.92	16.35	8,735,388	+0.36(+2.27%)
Jun 21, 2017	16.30	16.36	15.94	15.98	11,553,940	-0.37(-2.26%)
Jun 20, 2017	16.79	16.79	16.34	16.35	8,848,054	-0.45(-2.69%)
Jun 19, 2017	17.06	17.06	16.59	16.81	11,843,210	-0.16(-0.96%)
Jun 16, 2017	16.73	16.97	16.41	16.97	12,118,251	+0.15(+0.88%)
Jun 15, 2017	16.79	17.11	16.67	16.82	8,610,218	-0.02(-0.13%)
Jun 14, 2017	16.50	16.88	16.22	16.84	12,754,310	+0.37(+2.25%)
Jun 13, 2017	16.39	16.77	16.37	16.47	11,499,977	-0.02(-0.14%)
Jun 12, 2017	16.57	16.98	16.32	16.50	17,338,592	-0.02(-0.13%)
Jun 09, 2017	15.88	16.56	15.76	16.52	18,553,080	+0.68(+4.27%)
Jun 08, 2017		16.63	15.83	15.84	25,808,844	-0.03(-0.18%)
Jun 07, 2017	15.99	16.05	15.65	15.87	19,303,866	-0.07(-0.41%)
Jun 06, 2017	17.39	17.77	15.91	15.94	41,326,592	-1.43(-8.21%)
Jun 05, 2017	17.26	17.44	17.07	17.36	6,549,445	+0.04(+0.21%)
Jun 02, 2017	17.68	17.87	17.29	17.33	9,339,999	-0.20(-1.12%)