American Eagle Outfitters (NY: AEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.94	18.44	17.94	18.27	5,469,427	+0.26(+1.45%)
Nov 29, 2018	19.17	19.24	17.88	18.00	7,460,525	-0.54(-2.92%)
Nov 28, 2018	18.12	18.57	17.83	18.55	5,037,819	+0.45(+2.51%)
Nov 27, 2018	17.89	18.27	17.57	18.09	6,704,942	+0.10(+0.53%)
Nov 26, 2018	17.57	18.11	17.51	18.00	5,792,359	+0.94(+5.53%)
Nov 23, 2018	16.82	17.19	16.81	17.05	2,340,553	+0.22(+1.30%)
Nov 21, 2018		16.84	16.84	16.84	0	-0.05(-0.31%)
Nov 20, 2018	16.46	17.26	16.15	16.89	5,835,987	-0.19(-1.12%)
Nov 19, 2018	17.67	17.89	17.04	17.08	5,112,181	-0.59(-3.36%)
Nov 16, 2018	18.04	18.04	17.47	17.67	6,492,753	-0.59(-3.25%)
Nov 15, 2018	18.18	18.37	17.89	18.27	4,530,160	-0.12(-0.66%)
Nov 14, 2018	18.72	19.18	18.29	18.39	3,687,015	-0.16(-0.85%)
Nov 13, 2018	18.57	18.67	18.01	18.55	5,286,886	+0.05(+0.28%)
Nov 12, 2018	18.98	19.11	18.41	18.49	6,682,787	-0.51(-2.66%)
Nov 09, 2018	19.85	19.96	18.80	19.00	4,863,750	-0.92(-4.60%)
Nov 08, 2018	19.81	20.16	19.53	19.92	2,607,103	+0.17(+0.88%)
Nov 07, 2018	19.72	19.79	18.92	19.74	3,148,877	+0.04(+0.22%)
Nov 06, 2018	19.51	19.77	19.26	19.70	2,768,147	+0.10(+0.49%)
Nov 05, 2018	19.40	19.72	19.05	19.60	2,793,543	+0.18(+0.94%)
Nov 02, 2018	19.36	19.74	19.16	19.42	4,408,404	+0.20(+1.04%)
Nov 01, 2018	19.33	19.64	18.85	19.22	6,385,331	-0.91(-4.51%)
Oct 31, 2018	21.04	21.08	20.10	20.13	3,993,949	-0.69(-3.31%)
Oct 30, 2018	20.33	20.97	20.25	20.81	3,507,978	+0.51(+2.54%)
Oct 29, 2018	20.27	20.85	20.06	20.30	5,486,242	+0.17(+0.82%)
Oct 26, 2018	19.42	20.17	19.42	20.13	6,947,985	+0.44(+2.22%)
Oct 25, 2018	19.37	19.81	19.21	19.70	4,944,882	+0.39(+2.03%)
Oct 24, 2018	19.27	19.78	19.13	19.31	6,238,685	+0.04(+0.23%)
Oct 23, 2018	18.86	19.38	18.41	19.26	4,737,596	+0.08(+0.41%)
Oct 22, 2018	18.49	19.33	18.47	19.18	4,925,192	+0.86(+4.67%)
Oct 19, 2018	18.54	18.81	18.23	18.33	6,483,129	+0.05(+0.29%)
Oct 18, 2018	18.62	18.72	18.09	18.28	3,704,548	-0.46(-2.47%)
Oct 17, 2018	18.84	18.99	18.30	18.74	4,994,915	-0.14(-0.74%)
Oct 16, 2018	18.96	19.04	18.57	18.88	5,069,962	+0.02(+0.09%)
Oct 15, 2018	19.08	19.31	18.60	18.86	5,747,787	+0.30(+1.60%)
Oct 12, 2018	18.49	18.76	18.18	18.56	5,602,456	+0.44(+2.41%)
Oct 11, 2018	18.40	18.96	18.10	18.13	5,844,177	-0.27(-1.48%)
Oct 10, 2018	18.62	18.97	18.38	18.40	6,501,952	-0.39(-2.08%)
Oct 09, 2018	18.85	19.26	18.71	18.79	4,884,290	-0.04(-0.23%)
Oct 08, 2018	19.34	19.34	18.39	18.83	6,260,745	-0.54(-2.78%)
Oct 05, 2018	19.35	19.55	19.02	19.37	4,370,944	+0.04(+0.22%)
Oct 04, 2018	19.64	19.70	19.02	19.33	5,775,399	-0.35(-1.76%)
Oct 03, 2018	19.96	20.06	19.63	19.67	7,084,553	-0.18(-0.92%)
Oct 02, 2018	21.05	21.26	19.82	19.86	6,410,199	-1.24(-5.88%)
Oct 01, 2018	21.62	21.81	21.02	21.10	4,137,976	-0.43(-2.01%)
Sep 28, 2018	21.38	22.02	21.30	21.53	4,640,243	+0.13(+0.61%)
Sep 27, 2018	21.21	21.56	21.02	21.40	3,867,590	+0.24(+1.15%)
Sep 26, 2018	20.87	21.47	20.63	21.16	5,699,674	+0.49(+2.39%)
Sep 25, 2018	20.39	20.95	20.37	20.66	4,082,056	+0.28(+1.36%)
Sep 24, 2018	20.60	20.94	20.30	20.38	4,124,030	-0.26(-1.26%)
Sep 21, 2018	20.70	20.99	20.48	20.64	5,185,761	+0.01(+0.04%)
Sep 20, 2018	20.67	20.74	20.34	20.64	3,972,394	+0.03(+0.17%)
Sep 19, 2018	20.22	20.89	20.18	20.60	4,216,500	+0.27(+1.32%)
Sep 18, 2018	20.30	20.64	20.27	20.33	4,052,584	+0.00(+0.00%)
Sep 17, 2018	21.33	21.45	20.27	20.33	5,634,556	-1.06(-4.95%)
Sep 14, 2018	21.48	21.58	21.17	21.39	3,231,239	-0.10(-0.44%)
Sep 13, 2018	21.61	21.74	21.41	21.49	2,846,533	-0.06(-0.28%)
Sep 12, 2018	21.65	21.80	21.25	21.55	2,703,883	-0.10(-0.44%)
Sep 11, 2018	21.64	21.83	21.49	21.64	2,930,163	-0.20(-0.91%)
Sep 10, 2018	21.41	22.01	21.36	21.84	4,973,589	+0.56(+2.65%)
Sep 07, 2018	21.61	21.95	21.19	21.28	4,851,184	-0.33(-1.52%)
Sep 06, 2018	22.67	22.87	21.51	21.61	6,105,575	-1.00(-4.41%)
Sep 05, 2018	22.80	23.00	22.27	22.60	4,127,014	-0.40(-1.73%)
Sep 04, 2018	22.58	23.04	22.38	23.00	4,967,810	+0.49(+2.20%)
Aug 31, 2018		22.51	22.51	22.51	0	+1.21(+5.70%)
Aug 30, 2018	22.03	22.59	21.24	21.30	7,801,044	-0.81(-3.69%)
Aug 29, 2018	21.46	22.33	20.51	22.11	18,718,442	-1.54(-6.53%)
Aug 28, 2018	23.58	23.88	23.25	23.65	6,336,602	+0.14(+0.59%)
Aug 27, 2018	24.27	24.35	23.45	23.51	5,668,944	-1.12(-4.54%)
Aug 24, 2018	24.71	24.87	24.33	24.63	4,443,027	-0.28(-1.11%)
Aug 23, 2018	24.90	25.14	24.63	24.91	3,489,767	-0.02(-0.07%)
Aug 22, 2018	25.24	25.91	24.80	24.93	5,082,077	-0.21(-0.83%)
Aug 21, 2018	25.06	25.60	24.70	25.14	3,658,605	+0.21(+0.83%)
Aug 20, 2018	24.23	25.11	24.19	24.93	3,876,398	+0.74(+3.05%)
Aug 17, 2018	23.45	24.33	23.45	24.19	3,925,996	+0.76(+3.26%)
Aug 16, 2018	23.38	23.58	23.14	23.43	5,437,722	+0.20(+0.86%)
Aug 15, 2018	23.98	24.01	23.12	23.23	6,118,751	-1.07(-4.39%)
Aug 14, 2018	23.89	24.43	23.70	24.30	5,601,923	+0.60(+2.52%)
Aug 13, 2018	23.88	23.94	23.51	23.70	3,812,619	-0.08(-0.33%)
Aug 10, 2018	23.08	23.94	22.89	23.77	4,314,086	+0.68(+2.93%)
Aug 09, 2018	23.23	23.44	23.06	23.10	4,521,405	+0.17(+0.76%)
Aug 08, 2018	22.72	22.99	22.55	22.93	2,604,245	+0.19(+0.84%)
Aug 07, 2018	22.67	22.78	22.36	22.73	2,195,352	+0.17(+0.77%)
Aug 06, 2018	22.16	22.59	22.05	22.56	2,103,223	+0.41(+1.84%)
Aug 03, 2018	22.01	22.39	21.83	22.15	3,226,972	+0.23(+1.07%)
Aug 02, 2018	21.22	21.99	21.10	21.92	3,509,551	+0.58(+2.72%)
Aug 01, 2018	21.88	22.04	21.18	21.34	3,304,425	-0.49(-2.26%)
Jul 31, 2018	21.82	21.93	21.55	21.83	2,642,435	+0.16(+0.72%)
Jul 30, 2018	21.57	21.79	21.37	21.68	3,530,108	+0.11(+0.52%)
Jul 27, 2018	22.26	22.39	21.39	21.56	4,048,247	-0.73(-3.27%)
Jul 26, 2018	22.08	22.75	21.99	22.29	4,063,397	+0.16(+0.71%)
Jul 25, 2018	21.21	22.52	21.21	22.14	9,264,725	+0.88(+4.12%)
Jul 24, 2018	21.66	21.88	21.03	21.26	4,242,460	-0.27(-1.25%)
Jul 23, 2018	20.79	21.72	20.72	21.53	4,948,198	+0.86(+4.15%)
Jul 20, 2018	21.22	21.33	20.65	20.67	3,432,643	-0.56(-2.65%)
Jul 19, 2018	21.08	21.45	21.02	21.23	5,120,226	+0.12(+0.57%)
Jul 18, 2018	20.69	21.12	20.54	21.11	5,609,173	+0.43(+2.10%)
Jul 17, 2018	20.16	20.77	20.11	20.68	4,828,140	+0.52(+2.58%)
Jul 16, 2018	19.96	20.29	19.87	20.16	5,105,649	+0.21(+1.04%)
Jul 13, 2018	19.78	20.37	19.78	19.95	4,370,921	+0.00(+0.00%)
Jul 12, 2018	20.64	20.69	19.42	19.95	8,749,280	-0.76(-3.65%)
Jul 11, 2018	21.02	21.02	20.37	20.71	9,274,532	-0.44(-2.08%)
Jul 10, 2018	20.82	21.19	20.78	21.15	5,151,759	+0.26(+1.24%)
Jul 09, 2018	21.04	21.10	20.31	20.89	5,043,389	-0.03(-0.12%)
Jul 06, 2018	20.48	21.03	20.35	20.91	3,547,916	+0.61(+3.01%)
Jul 05, 2018	20.78	20.78	20.24	20.30	2,620,333	-0.37(-1.79%)
Jul 03, 2018		20.67	20.67	20.67	0	+0.08(+0.38%)
Jul 02, 2018	19.95	20.66	19.70	20.60	4,828,232	+0.55(+2.75%)
Jun 29, 2018	20.80	20.92	19.97	20.04	4,704,605	-0.61(-2.96%)
Jun 28, 2018	19.95	20.72	19.95	20.66	5,452,378	+0.74(+3.72%)
Jun 27, 2018	20.35	20.62	19.90	19.91	3,732,861	-0.40(-1.95%)
Jun 26, 2018	20.45	20.54	20.03	20.31	3,761,592	-0.17(-0.84%)
Jun 25, 2018	20.76	20.78	20.37	20.48	4,424,836	-0.53(-2.54%)
Jun 22, 2018	21.78	21.79	20.71	21.02	8,100,555	-0.76(-3.48%)
Jun 21, 2018	21.72	22.07	21.53	21.78	6,948,753	+0.53(+2.52%)
Jun 20, 2018	20.48	21.33	20.17	21.24	6,141,673	+0.97(+4.76%)
Jun 19, 2018	20.27	20.44	20.04	20.28	3,179,036	-0.16(-0.80%)
Jun 18, 2018	20.47	20.69	20.35	20.44	2,570,266	-0.11(-0.55%)
Jun 15, 2018		20.72	20.52	20.55	4,053,570	+0.03(+0.17%)
Jun 14, 2018	20.87	20.87	20.40	20.52	3,914,644	-0.35(-1.69%)
Jun 13, 2018	21.14	21.28	20.79	20.87	5,498,876	-0.26(-1.22%)
Jun 12, 2018	21.35	21.39	20.91	21.13	4,420,643	-0.03(-0.16%)
Jun 11, 2018	20.85	21.41	20.85	21.16	4,837,594	+0.46(+2.21%)
Jun 08, 2018	20.51	20.89	20.24	20.71	5,099,782	-0.05(-0.25%)
Jun 07, 2018	20.95	21.10	20.66	20.76	4,070,134	-0.08(-0.37%)
Jun 06, 2018		20.91		20.84	4,613,635	+0.15(+0.71%)
Jun 05, 2018	20.27	21.12	20.01	20.69	8,396,918	+0.39(+1.91%)
Jun 04, 2018	19.64	20.33	19.53	20.30	5,249,678	+0.85(+4.39%)
Jun 01, 2018	19.69	19.96	19.26	19.45	5,239,595	+0.31(+1.62%)
May 31, 2018	19.64	20.26	19.08	19.14	8,504,858	-0.35(-1.81%)
May 30, 2018	19.52	19.63	19.28	19.49	10,840,883	-0.02(-0.09%)
May 29, 2018	19.66	19.80	19.47	19.51	5,390,845	-0.29(-1.48%)
May 25, 2018		19.80	19.80	19.80	0	+0.13(+0.66%)
May 24, 2018	19.15	19.93	19.13	19.67	3,865,595	+0.34(+1.74%)
May 23, 2018	18.97	19.58	18.85	19.34	5,325,667	+0.23(+1.22%)
May 22, 2018	19.79	19.83	19.07	19.10	6,137,081	-0.53(-2.68%)
May 21, 2018	19.46	19.86	19.37	19.63	6,295,638	-0.28(-1.43%)
May 18, 2018	19.67	20.03	19.63	19.91	5,524,072	+0.15(+0.74%)
May 17, 2018	19.35	19.88	19.21	19.77	5,634,594	+0.34(+1.73%)
May 16, 2018	18.84	19.54	18.78	19.43	7,090,485	+0.78(+4.16%)
May 15, 2018	18.03	18.74	18.00	18.66	5,767,182	+0.58(+3.20%)
May 14, 2018	17.91	18.10	17.80	18.08	4,111,899	+0.28(+1.60%)
May 11, 2018	17.53	18.06	17.37	17.79	6,204,398	+0.46(+2.64%)
May 10, 2018	17.41	17.41	16.87	17.34	4,661,832	-0.16(-0.94%)
May 09, 2018	17.21	17.57	17.10	17.50	4,932,616	+0.36(+2.11%)
May 08, 2018	17.04	17.49	16.93	17.14	5,760,894	+0.13(+0.76%)
May 07, 2018	17.37	17.37	16.76	17.01	7,396,591	-0.33(-1.89%)
May 04, 2018	17.66	17.74	17.28	17.34	4,489,045	-0.38(-2.14%)
May 03, 2018	17.49	17.82	17.43	17.72	3,813,436	+0.18(+1.03%)
May 02, 2018	17.47	17.73	17.32	17.53	4,301,163	-0.01(-0.05%)
May 01, 2018	17.72	17.88	17.29	17.54	4,972,766	-0.28(-1.60%)
Apr 30, 2018	18.35	18.46	17.80	17.83	4,837,182	-0.44(-2.41%)
Apr 27, 2018	18.60	18.64	17.94	18.27	5,816,350	-0.40(-2.12%)
Apr 26, 2018	18.26	18.68	18.13	18.66	3,890,016	+0.50(+2.75%)
Apr 25, 2018	18.03	18.45	17.91	18.16	3,391,369	+0.12(+0.67%)
Apr 24, 2018	17.97	18.29	17.84	18.04	4,321,633	+0.22(+1.21%)
Apr 23, 2018	17.85	18.03	17.72	17.83	4,739,940	+0.00(+0.00%)
Apr 20, 2018	18.27	18.32	17.68	17.83	5,754,149	-0.53(-2.87%)
Apr 19, 2018	18.53	18.65	18.09	18.35	4,364,510	-0.22(-1.21%)
Apr 18, 2018	18.87	18.99	18.56	18.58	3,156,766	-0.18(-0.97%)
Apr 17, 2018	18.81	18.92	18.59	18.76	3,035,444	+0.11(+0.60%)
Apr 16, 2018	18.83	18.95	18.39	18.65	3,083,503	-0.12(-0.64%)
Apr 13, 2018	18.58	18.99	18.53	18.77	4,842,997	+0.28(+1.49%)
Apr 12, 2018	18.48	18.66	18.34	18.49	3,556,625	+0.14(+0.74%)
Apr 11, 2018	18.16	18.39	18.15	18.36	3,862,249	+0.00(+0.00%)
Apr 10, 2018	18.30	18.50	18.17	18.36	3,622,768	+0.30(+1.66%)
Apr 09, 2018	18.14	18.36	17.95	18.06	3,562,460	+0.03(+0.19%)
Apr 06, 2018	18.21	18.21	17.85	18.02	5,643,481	-0.18(-0.99%)
Apr 05, 2018	17.95	18.29	17.80	18.20	7,959,171	+0.26(+1.43%)
Apr 04, 2018	17.16	17.99	17.14	17.94	5,180,914	+0.51(+2.90%)
Apr 03, 2018	16.93	17.44	16.92	17.44	5,160,343	+0.52(+3.09%)
Apr 02, 2018	17.02	17.31	16.63	16.92	4,589,856	-0.15(-0.90%)
Mar 29, 2018		17.07	17.07	17.07	0	+0.23(+1.37%)
Mar 28, 2018	16.75	17.25	16.50	16.84	3,862,620	+0.11(+0.67%)
Mar 27, 2018	17.13	17.20	16.65	16.73	4,917,260	-0.42(-2.45%)
Mar 26, 2018	16.99	17.21	16.92	17.15	5,245,393	+0.31(+1.83%)
Mar 23, 2018	16.90	17.29	16.83	16.84	4,216,418	+0.08(+0.46%)
Mar 22, 2018	17.00	17.29	16.75	16.76	3,974,754	-0.44(-2.54%)
Mar 21, 2018	16.96	17.36	16.96	17.20	2,542,249	+0.21(+1.21%)
Mar 20, 2018	16.74	17.11	16.70	16.99	3,715,248	+0.21(+1.22%)
Mar 19, 2018	16.71	16.90	16.62	16.79	3,620,518	+0.07(+0.41%)
Mar 16, 2018	16.80	16.98	16.57	16.72	4,527,716	-0.06(-0.36%)
Mar 15, 2018	16.83	17.00	16.68	16.78	3,117,418	-0.01(-0.05%)
Mar 14, 2018	16.72	16.85	16.62	16.79	4,112,609	+0.11(+0.67%)
Mar 13, 2018	16.87	17.02	16.65	16.68	5,931,514	-0.14(-0.82%)
Mar 12, 2018	16.70	17.00	16.64	16.81	5,882,191	+0.08(+0.46%)
Mar 09, 2018	16.20	16.83	16.19	16.74	11,084,473	+0.78(+4.88%)
Mar 08, 2018	17.66	17.69	15.68	15.96	16,421,146	-1.66(-9.43%)
Mar 07, 2018				17.62	8,960,360	+0.08(+0.44%)
Mar 06, 2018	17.10	17.61	17.01	17.54	7,810,542	+0.49(+2.86%)
Mar 05, 2018	17.28	17.35	16.93	17.05	6,609,188	-0.31(-1.78%)
Mar 02, 2018	16.30	17.39	16.09	17.36	8,476,728	+0.87(+5.24%)
Mar 01, 2018	16.41	16.61	16.17	16.50	5,260,598	-0.01(-0.05%)
Feb 28, 2018	16.65	17.04	16.51	16.51	4,313,086	+0.04(+0.26%)
Feb 27, 2018	17.19	17.52	16.42	16.46	7,433,517	-0.48(-2.83%)
Feb 26, 2018	16.50	17.05	16.44	16.94	6,654,561	+0.52(+3.18%)
Feb 23, 2018	16.24	16.47	16.19	16.42	3,051,313	+0.27(+1.64%)
Feb 22, 2018				16.15	3,953,195	+0.04(+0.27%)
Feb 21, 2018	15.82	16.42	15.76	16.11	4,528,960	+0.38(+2.40%)
Feb 20, 2018	15.67	16.12	15.61	15.73	5,163,360	-0.06(-0.38%)
Feb 16, 2018		15.79	15.79	15.79	0	+0.22(+1.43%)
Feb 15, 2018	15.74	15.88	15.26	15.57	2,294,915	-0.08(-0.49%)
Feb 14, 2018	15.02	15.74	14.92	15.65	3,199,758	+0.53(+3.51%)
Feb 13, 2018	14.82	15.12	14.64	15.12	3,347,988	+0.21(+1.44%)
Feb 12, 2018	15.20	15.25	14.53	14.90	6,158,116	-0.24(-1.58%)
Feb 09, 2018	15.13	15.37	14.48	15.14	4,698,696	+0.19(+1.26%)
Feb 08, 2018	15.36	15.42	14.95	14.96	4,483,000	-0.30(-1.97%)
Feb 07, 2018	14.96	15.40	14.78	15.25	3,338,763	+0.32(+2.12%)
Feb 06, 2018	14.27	15.07	13.82	14.94	4,713,598	-0.01(-0.06%)
Feb 05, 2018	14.92	15.37	14.69	14.95	3,164,121	-0.09(-0.63%)
Feb 02, 2018	15.36	15.37	14.97	15.04	2,740,857	-0.42(-2.71%)
Feb 01, 2018	15.22	15.61	15.12	15.46	2,530,324	+0.04(+0.28%)
Jan 31, 2018	15.85	15.91	15.22	15.42	3,111,135	-0.33(-2.07%)
Jan 30, 2018	15.71	15.76	15.54	15.74	4,652,617	-0.09(-0.54%)
Jan 29, 2018	15.80	16.02	15.75	15.83	1,738,484	-0.05(-0.32%)
Jan 26, 2018	15.78	15.88	15.51	15.88	2,582,195	+0.18(+1.15%)
Jan 25, 2018	15.73	15.76	15.38	15.70	4,264,359	+0.03(+0.16%)
Jan 24, 2018	16.10	16.10	15.47	15.67	2,934,854	-0.40(-2.50%)
Jan 23, 2018	16.12	16.12	15.82	16.08	2,567,029	-0.02(-0.11%)
Jan 22, 2018	15.85	16.10	15.70	16.09	3,720,442	+0.32(+2.01%)
Jan 19, 2018	15.40	15.82	15.33	15.78	2,949,799	+0.36(+2.33%)
Jan 18, 2018	15.19	15.49	15.06	15.42	2,717,419	+0.22(+1.47%)
Jan 17, 2018	15.06	15.38	14.91	15.19	3,645,530	+0.26(+1.72%)
Jan 16, 2018	15.78	15.79	14.88	14.94	5,549,842	-0.77(-4.91%)
Jan 12, 2018		15.71	15.71	15.71	0	+0.14(+0.88%)
Jan 11, 2018	15.31	15.67	15.06	15.57	6,193,587	+0.57(+3.83%)
Jan 10, 2018		15.28		15.00	7,318,234	+0.11(+0.75%)
Jan 09, 2018	15.20	15.20	14.48	14.89	11,409,226	-0.49(-3.18%)
Jan 08, 2018	15.53	15.67	15.11	15.37	8,131,345	-0.09(-0.61%)
Jan 05, 2018	15.67	15.73	15.41	15.47	4,976,121	-0.16(-1.04%)
Jan 04, 2018	15.69	15.71	15.20	15.63	6,766,923	-0.06(-0.38%)
Jan 03, 2018	16.31	16.35	15.64	15.69	7,509,155	-0.73(-4.43%)
Jan 02, 2018	16.21	16.49	16.21	16.42	5,386,982	+0.32(+1.97%)
Dec 29, 2017		16.10	16.10	16.10	0	-0.20(-1.21%)
Dec 28, 2017	16.40	16.49	16.28	16.30	2,441,116	-0.09(-0.52%)
Dec 27, 2017	16.58	16.63	16.28	16.39	4,004,183	-0.21(-1.24%)
Dec 26, 2017	16.16	16.69	16.16	16.59	3,689,116	+0.45(+2.76%)
Dec 22, 2017	16.13	16.17	15.98	16.15	2,073,028	-0.07(-0.42%)
Dec 21, 2017	15.91	16.31	15.80	16.21	5,833,655	+0.34(+2.16%)
Dec 20, 2017	15.65	15.93	15.53	15.87	3,458,290	+0.38(+2.43%)
Dec 19, 2017		15.74	15.43	15.49	4,545,054	-0.15(-0.99%)
Dec 18, 2017	15.10	15.74	15.10	15.65	8,560,021	+0.72(+4.82%)
Dec 15, 2017	14.81	15.21	14.78	14.93	8,579,508	+0.17(+1.16%)
Dec 14, 2017	15.06	15.25	14.48	14.76	8,658,860	-0.23(-1.51%)
Dec 13, 2017	14.60	15.18	14.60	14.99	8,500,914	+0.37(+2.50%)
Dec 12, 2017	14.98	15.24	14.58	14.62	8,035,873	-0.37(-2.50%)
Dec 11, 2017	14.70	15.04	14.53	14.99	6,788,863	+0.34(+2.32%)
Dec 08, 2017	14.29	14.67	14.11	14.65	6,985,251	+0.00(+0.00%)
Dec 07, 2017	14.33	14.70	13.99		10,664,360	+0.00(+0.00%)
Dec 06, 2017	14.33	14.47	13.55	14.03	13,684,010	+0.33(+2.42%)
Dec 05, 2017	13.90	13.98	13.61	13.70	8,592,672	-0.16(-1.17%)
Dec 04, 2017	13.62	14.16	13.59	13.86	6,962,473	+0.54(+4.09%)