Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.54	10.58	10.39	10.44	2,361,749	-0.11(-1.07%)
Apr 27, 2017	10.52	10.59	10.30	10.55	2,566,598	+0.03(+0.25%)
Apr 26, 2017	10.31	10.68	10.25	10.52	4,024,972	+0.27(+2.63%)
Apr 25, 2017	10.39	10.53	10.25	10.25	2,748,120	-0.13(-1.26%)
Apr 24, 2017	10.29	10.50	10.21	10.39	3,386,418	+0.22(+2.14%)
Apr 21, 2017	10.18	10.18	9.872	10.17	3,047,979	-0.02(-0.17%)
Apr 20, 2017	9.776	10.46	9.758	10.18	6,984,144	+0.51(+5.31%)
Apr 19, 2017	9.637	9.819	9.619	9.671	2,142,911	+0.06(+0.63%)
Apr 18, 2017	9.628	9.693	9.384	9.610	3,170,992	+0.09(+0.91%)
Apr 17, 2017	9.428	9.541	9.262	9.523	2,238,052	+0.10(+1.11%)
Apr 13, 2017	9.689	9.724	9.341	9.419	2,791,457	-0.27(-2.79%)
Apr 12, 2017	9.767	9.837	9.637	9.689	1,917,415	-0.09(-0.89%)
Apr 11, 2017	9.515	9.811	9.358	9.776	3,733,953	+0.26(+2.74%)
Apr 10, 2017	9.314	9.698	9.262	9.515	3,742,215	+0.27(+2.92%)
Apr 07, 2017	9.236	9.332	9.140	9.245	3,647,874	-0.01(-0.09%)
Apr 06, 2017	9.336	9.602	9.210	9.254	4,897,314	+0.01(+0.09%)
Apr 05, 2017	9.549	9.602	9.175	9.245	4,578,033	-0.27(-2.84%)
Apr 04, 2017	9.784	9.802	9.358	9.515	6,868,660	-0.37(-3.79%)
Apr 03, 2017	10.36	10.39	9.863	9.889	4,301,390	-0.50(-4.78%)
Mar 31, 2017	10.65	10.79	10.26	10.39	4,040,015	-0.27(-2.53%)
Mar 30, 2017	10.63	10.82	10.53	10.65	3,668,587	-0.03(-0.33%)
Mar 29, 2017	10.32	10.85	10.32	10.69	5,780,803	+0.37(+3.63%)
Mar 28, 2017	10.01	10.34	10.01	10.32	3,266,633	+0.24(+2.42%)
Mar 27, 2017	9.706	10.21	9.706	10.07	3,396,076	+0.23(+2.30%)
Mar 24, 2017	9.802	9.950	9.706	9.845	2,238,738	+0.05(+0.53%)
Mar 23, 2017	9.628	9.932	9.628	9.793	3,216,526	+0.18(+1.90%)
Mar 22, 2017	9.863	9.924	9.428	9.610	6,190,280	-0.34(-3.41%)
Mar 21, 2017	10.18	10.21	9.628	9.950	4,305,845	-0.21(-2.06%)
Mar 20, 2017	10.45	10.52	10.09	10.16	5,034,592	-0.29(-2.75%)
Mar 17, 2017	10.56	10.58	10.22	10.45	4,818,204	-0.05(-0.50%)
Mar 16, 2017	10.27	10.49	10.21	10.50	3,287,067	+0.22(+2.12%)
Mar 15, 2017	10.16	10.29	9.889	10.28	2,695,275	+0.15(+1.46%)
Mar 14, 2017	10.20	10.25	9.898	10.13	3,591,890	-0.03(-0.34%)
Mar 13, 2017	10.38	10.52	10.13	10.17	3,024,146	-0.26(-2.50%)
Mar 10, 2017	10.21	10.49	10.17	10.43	3,135,352	+0.18(+1.78%)
Mar 09, 2017	10.23	10.34	10.13	10.25	3,566,194	-0.04(-0.42%)
Mar 08, 2017	10.15	10.39	10.04	10.29	5,011,920	+0.09(+0.85%)
Mar 07, 2017	10.40	10.54	10.15	10.20	6,168,281	-0.24(-2.33%)
Mar 06, 2017	10.62	10.80	10.27	10.45	6,419,680	-0.21(-1.96%)
Mar 03, 2017	11.46	11.48	10.57	10.65	11,620,812	-0.94(-8.11%)
Mar 02, 2017	10.90	11.97	10.79	11.60	23,002,712	+1.42(+13.94%)
Mar 01, 2017	10.32	10.32	9.549	10.18	11,958,116	-0.06(-0.60%)
Feb 28, 2017	10.44	10.44	10.06	10.24	5,402,029	-0.27(-2.61%)
Feb 27, 2017	10.21	10.55	10.15	10.51	4,453,532	+0.26(+2.50%)
Feb 24, 2017	10.12	10.35	9.766	10.25	5,150,904	+0.34(+3.45%)
Feb 23, 2017	10.20	10.25	9.886	9.912	4,257,853	-0.40(-3.90%)
Feb 22, 2017	10.70	10.74	10.28	10.31	2,603,501	-0.30(-2.82%)
Feb 21, 2017	10.62	10.74	10.55	10.61	3,058,995	+0.17(+1.64%)
Feb 17, 2017		10.44	10.44	10.44	0	+0.11(+1.08%)
Feb 16, 2017	10.77	10.79	10.27	10.33	3,979,516	-0.34(-3.21%)
Feb 15, 2017	10.64	10.64	10.49	10.67	3,639,219	-0.06(-0.56%)
Feb 14, 2017	10.53	10.87	10.53	10.73	2,405,176	+0.16(+1.54%)
Feb 13, 2017	10.79	10.87	10.53	10.57	3,382,707	-0.17(-1.59%)
Feb 10, 2017	10.56	10.84	10.48	10.74	4,063,905	+0.27(+2.53%)
Feb 09, 2017	10.12	10.70	10.12	10.48	5,072,864	+0.36(+3.55%)
Feb 08, 2017	9.647	10.19	9.595	10.12	3,277,673	+0.45(+4.69%)
Feb 07, 2017	9.929	9.980	9.647	9.664	3,418,048	-0.21(-2.17%)
Feb 06, 2017	10.01	10.24	9.852	9.878	2,770,331	-0.13(-1.28%)
Feb 03, 2017	9.852	10.21	9.784	10.01	3,212,925	+0.19(+1.92%)
Feb 02, 2017	9.629	10.04	9.587	9.818	3,591,625	+0.09(+0.97%)
Feb 01, 2017	10.01	10.03	9.664	9.724	4,148,850	-0.21(-2.15%)
Jan 31, 2017	9.484	10.03	9.338	9.938	4,691,075	+0.29(+3.02%)
Jan 30, 2017	9.492	9.732	9.390	9.647	4,311,276	-0.08(-0.79%)
Jan 27, 2017	10.02	10.09	9.664	9.724	5,322,457	-0.30(-2.99%)
Jan 26, 2017	10.31	10.43	10.01	10.02	2,919,138	-0.27(-2.66%)
Jan 25, 2017	10.17	10.34	10.10	10.30	2,320,627	+0.21(+2.04%)
Jan 24, 2017	9.998	10.19	9.980	10.09	2,641,407	+0.11(+1.12%)
Jan 23, 2017	10.06	10.19	9.886	9.980	3,248,444	-0.21(-2.02%)
Jan 20, 2017	10.04	10.19	9.929	10.19	3,142,351	+0.13(+1.28%)
Jan 19, 2017	10.34	10.37	9.869	10.06	3,827,159	-0.28(-2.73%)
Jan 18, 2017	10.36	10.40	10.07	10.34	2,645,094	+0.03(+0.25%)
Jan 17, 2017	10.25	10.74	10.25	10.31	3,964,395	+0.15(+1.43%)
Jan 13, 2017		10.17	10.17	10.17	0	+0.05(+0.51%)
Jan 12, 2017	10.31	10.36	10.04	10.12	2,767,443	-0.21(-1.99%)
Jan 11, 2017	10.20	10.34	10.04	10.32	3,207,066	+0.06(+0.58%)
Jan 10, 2017	10.18	10.54	10.10	10.26	4,994,162	+0.12(+1.18%)
Jan 09, 2017	10.06	10.25	9.998	10.14	2,529,092	+0.03(+0.34%)
Jan 06, 2017	10.53	10.56	10.07	10.11	4,568,766	-0.31(-2.96%)
Jan 05, 2017	10.70	10.71	10.37	10.42	4,288,818	-0.56(-5.07%)
Jan 04, 2017	10.55	11.07	10.52	10.97	5,840,808	+0.61(+5.86%)
Jan 03, 2017	9.963	10.37	9.865	10.37	5,392,797	+0.09(+0.92%)
Dec 30, 2016		10.27	10.27	10.27	0	-0.03(-0.25%)
Dec 29, 2016	10.30	10.48	10.15	10.30	2,568,717	+0.02(+0.17%)
Dec 28, 2016	10.38	10.51	10.14	10.28	2,467,298	+0.01(+0.08%)
Dec 27, 2016	10.35	10.39	10.15	10.27	3,148,180	+0.05(+0.50%)
Dec 23, 2016		10.22	10.22	10.22	0	-0.08(-0.75%)
Dec 22, 2016	11.00	11.04	10.25	10.30	5,907,379	-0.69(-6.31%)
Dec 21, 2016	11.20	11.27	10.96	10.99	2,608,373	-0.25(-2.21%)
Dec 20, 2016	11.22	11.38	11.13	11.24	3,334,224	+0.06(+0.54%)
Dec 19, 2016	11.42	11.57	11.10	11.18	3,942,077	-0.21(-1.88%)
Dec 16, 2016	11.49	11.62	11.29	11.39	5,285,008	-0.05(-0.45%)
Dec 15, 2016	11.92	12.02	11.43	11.44	4,227,155	-0.41(-3.47%)
Dec 14, 2016	12.42	12.55	11.85	11.85	5,848,897	-0.50(-4.09%)
Dec 13, 2016	12.72	12.82	12.36	12.36	3,848,805	-0.25(-1.97%)
Dec 12, 2016	13.23	13.42	12.53	12.61	4,344,195	-0.91(-6.71%)
Dec 09, 2016	13.65	13.85	13.47	13.52	2,740,338	-0.39(-2.77%)
Dec 08, 2016	13.59	14.00	13.50	13.90	4,487,513	+0.41(+3.05%)
Dec 07, 2016	13.12	13.58	13.00	13.49	3,418,840	+0.42(+3.21%)
Dec 06, 2016	12.82	13.10	12.66	13.07	3,395,995	+0.33(+2.55%)
Dec 05, 2016	12.22	12.77	12.22	12.75	3,682,930	+0.59(+4.86%)
Dec 02, 2016	12.16	12.56	12.15	12.15	3,624,192	-0.05(-0.42%)
Dec 01, 2016	12.20	12.44	12.11	12.21	3,536,497	-0.09(-0.77%)
Nov 30, 2016	12.62	12.69	12.20	12.30	4,138,448	-0.45(-3.49%)
Nov 29, 2016	12.57	12.76	12.12	12.75	5,673,662	+0.26(+2.10%)
Nov 28, 2016	12.84	12.96	12.46	12.48	3,336,536	-0.39(-3.02%)
Nov 25, 2016	13.12	13.15	12.81	12.87	1,428,326	-0.13(-0.97%)
Nov 23, 2016		13.00	13.00	13.00	0	-0.08(-0.65%)
Nov 22, 2016	12.56	13.32	12.53	13.08	6,183,487	+0.62(+4.95%)
Nov 21, 2016	12.04	12.65	12.01	12.47	8,834,733	+0.14(+1.10%)
Nov 18, 2016	12.71	12.92	11.98	12.33	21,264,182	-1.97(-13.76%)
Nov 17, 2016	13.76	14.34	13.71	14.30	4,826,961	+0.54(+3.93%)
Nov 16, 2016	13.45	13.95	13.45	13.76	2,104,052	+0.25(+1.88%)
Nov 15, 2016	13.57	13.72	13.18	13.51	3,622,219	-0.59(-4.19%)
Nov 14, 2016	13.55	14.65	13.55	14.10	5,617,357	+0.35(+2.52%)
Nov 11, 2016	13.17	13.82	13.02	13.75	5,038,957	+0.50(+3.76%)
Nov 10, 2016	13.03	13.75	13.03	13.25	6,614,915	+0.54(+4.25%)
Nov 09, 2016	12.05	12.80	11.85	12.71	4,860,104	+0.36(+2.94%)
Nov 08, 2016	12.44	12.55	12.15	12.35	2,070,574	-0.14(-1.15%)
Nov 07, 2016	12.46	12.62	12.43	12.49	1,902,276	+0.22(+1.79%)
Nov 04, 2016	12.32	12.53	12.09	12.27	2,712,908	+0.03(+0.28%)
Nov 03, 2016	12.37	12.47	12.21	12.24	1,664,943	-0.08(-0.62%)
Nov 02, 2016	12.22	12.35	12.01	12.31	2,575,798	+0.08(+0.69%)
Nov 01, 2016	12.26	12.51	12.08	12.23	2,657,793	-0.11(-0.89%)
Oct 31, 2016	12.55	12.57	12.16	12.34	3,006,788	-0.21(-1.68%)
Oct 28, 2016	12.60	12.80	12.42	12.55	3,112,870	-0.19(-1.46%)
Oct 27, 2016	12.99	13.01	12.68	12.74	1,966,638	-0.27(-2.08%)
Oct 26, 2016	12.85	13.12	12.84	13.01	1,757,104	+0.09(+0.72%)
Oct 25, 2016	12.92	13.04	12.81	12.91	2,116,399	-0.19(-1.48%)
Oct 24, 2016	13.36	13.44	12.89	13.11	2,586,696	-0.19(-1.46%)
Oct 21, 2016	13.12	13.38	13.12	13.30	2,791,704	+0.01(+0.06%)
Oct 20, 2016	13.17	13.32	13.06	13.29	2,197,996	+0.24(+1.88%)
Oct 19, 2016	13.06	13.07	12.85	13.05	2,261,710	+0.05(+0.39%)
Oct 18, 2016	13.26	13.28	12.79	13.00	2,998,670	-0.18(-1.35%)
Oct 17, 2016	13.20	13.64	13.09	13.18	4,080,071	-0.11(-0.83%)
Oct 14, 2016	13.50	13.59	13.24	13.29	2,120,901	-0.18(-1.32%)
Oct 13, 2016	13.51	13.60	13.31	13.46	2,584,297	-0.16(-1.18%)
Oct 12, 2016	13.45	13.72	13.39	13.62	1,772,222	+0.15(+1.13%)
Oct 11, 2016	13.68	13.75	13.41	13.47	2,644,657	-0.20(-1.48%)
Oct 10, 2016	13.62	13.92	13.67	13.67	2,643,170	+0.06(+0.43%)
Oct 07, 2016	13.68	14.13	13.61	13.62	4,367,484	+0.13(+0.94%)
Oct 06, 2016	13.67	13.72	13.18	13.49	3,785,438	-0.26(-1.90%)
Oct 05, 2016	13.45	13.88	13.36	13.75	3,190,870	+0.31(+2.33%)
Oct 04, 2016	13.31	13.56	13.23	13.44	2,818,729	+0.16(+1.21%)
Oct 03, 2016	13.42	13.47	13.14	13.28	15,618,569	-0.14(-1.07%)
Sep 30, 2016	13.24	13.55	13.18	13.42	2,770,125	+0.30(+2.25%)
Sep 29, 2016	13.33	13.45	13.10	13.13	3,112,324	-0.30(-2.26%)
Sep 28, 2016	13.56	13.64	13.28	13.43	4,115,720	-0.29(-2.09%)
Sep 27, 2016	13.65	13.80	13.59	13.72	3,482,782	+0.08(+0.62%)
Sep 26, 2016	14.06	14.08	13.62	13.63	3,579,669	-0.49(-3.47%)
Sep 23, 2016	14.27	14.44	14.06	14.12	2,789,205	-0.10(-0.71%)
Sep 22, 2016	14.26	14.28	13.96	14.22	3,810,124	+0.07(+0.48%)
Sep 21, 2016	14.24	14.32	13.84	14.16	3,883,047	-0.08(-0.53%)
Sep 20, 2016	14.65	14.75	14.19	14.23	3,340,730	-0.41(-2.77%)
Sep 19, 2016	14.75	14.80	14.52	14.64	2,966,613	-0.08(-0.52%)
Sep 16, 2016	14.65	14.88	14.58	14.71	2,674,635	-0.17(-1.14%)
Sep 15, 2016	14.71	15.05	14.62	14.88	2,501,300	+0.17(+1.15%)
Sep 14, 2016	14.81	14.87	14.54	14.71	4,323,985	-0.02(-0.11%)
Sep 13, 2016	14.75	14.96	14.57	14.73	3,113,400	-0.13(-0.85%)
Sep 12, 2016	14.62	14.97	14.55	14.86	3,804,330	+0.29(+1.97%)
Sep 09, 2016	14.53	14.59	14.26	14.57	4,246,715	-0.01(-0.06%)
Sep 08, 2016	14.66	14.87	14.51	14.58	3,943,572	-0.02(-0.12%)
Sep 07, 2016	14.56	14.70	14.46	14.59	3,999,796	+0.29(+2.01%)
Sep 06, 2016	14.38	14.54	14.15	14.31	4,756,281	-0.07(-0.47%)
Sep 02, 2016	14.63	14.38	14.38	14.38	4,177,450	-0.25(-1.73%)
Sep 01, 2016	14.92	14.98	14.56	14.63	4,351,607	-0.35(-2.37%)
Aug 31, 2016	15.30	15.46	14.90	14.98	8,551,614	-0.30(-1.93%)
Aug 30, 2016	16.29	16.30	15.09	15.28	27,556,336	-3.89(-20.30%)
Aug 29, 2016	18.90	19.46	18.83	19.17	6,058,383	+0.28(+1.46%)
Aug 26, 2016	18.98	19.46	18.63	18.90	3,545,713	-0.01(-0.04%)
Aug 25, 2016	18.60	19.14	18.57	18.90	1,720,500	+0.28(+1.48%)
Aug 24, 2016	18.71	18.73	18.30	18.63	2,417,022	-0.35(-1.85%)
Aug 23, 2016	18.68	19.05	18.64	18.98	2,051,963	+0.45(+2.43%)
Aug 22, 2016	18.79	18.84	18.42	18.53	1,827,162	-0.31(-1.64%)
Aug 19, 2016	18.64	19.06	18.63	18.84	2,111,923	+0.12(+0.62%)
Aug 18, 2016	18.51	18.74	18.34	18.72	1,872,564	+0.42(+2.28%)
Aug 17, 2016	18.37	18.67	18.16	18.30	2,072,965	-0.16(-0.86%)
Aug 16, 2016	18.71	18.93	18.45	18.46	2,409,546	-0.32(-1.69%)
Aug 15, 2016	18.38	18.84	18.35	18.78	1,684,124	+0.48(+2.65%)
Aug 12, 2016	17.94	18.37	17.78	18.29	2,795,260	+0.34(+1.91%)
Aug 11, 2016	17.96	18.22	17.53	17.95	2,209,568	+0.65(+3.77%)
Aug 10, 2016	17.28	17.57	17.23	17.30	1,380,797	+0.02(+0.10%)
Aug 09, 2016	17.60	17.64	17.20	17.28	2,169,710	-0.54(-3.05%)
Aug 08, 2016	17.57	17.86	17.45	17.83	1,796,039	+0.10(+0.57%)
Aug 05, 2016	17.09	17.88	17.07	17.73	2,072,717	+0.81(+4.79%)
Aug 04, 2016	16.83	17.07	16.83	16.92	1,138,696	+0.12(+0.70%)
Aug 03, 2016	16.31	16.85	15.99	16.80	2,019,312	+0.24(+1.46%)
Aug 02, 2016	17.25	17.38	16.53	16.56	1,804,739	-0.74(-4.30%)
Aug 01, 2016	17.34	17.35	16.95	17.30	1,731,622	+0.00(+0.00%)
Jul 29, 2016	17.08	17.38	16.92	17.30	1,626,110	+0.22(+1.27%)
Jul 28, 2016	17.28	17.28	16.77	17.08	1,106,452	-0.20(-1.16%)
Jul 27, 2016	17.43	17.64	17.04	17.28	2,650,285	-0.09(-0.53%)
Jul 26, 2016	16.98	17.44	16.92	17.38	2,578,699	+0.48(+2.82%)
Jul 25, 2016	16.85	17.02	16.82	16.90	2,038,240	+0.09(+0.55%)
Jul 22, 2016	16.78	16.87	16.50	16.81	1,998,578	-0.13(-0.74%)
Jul 21, 2016	16.63	17.04	16.63	16.93	2,501,268	+0.26(+1.55%)
Jul 20, 2016	16.54	16.69	16.46	16.67	1,518,452	+0.18(+1.11%)
Jul 19, 2016	16.60	16.62	16.38	16.49	1,602,713	-0.06(-0.35%)
Jul 18, 2016	16.10	16.85	15.92	16.55	3,660,708	+0.53(+3.28%)
Jul 15, 2016	16.11	16.30	15.99	16.02	1,304,218	-0.03(-0.16%)
Jul 14, 2016	16.12	16.26	16.04	16.05	1,701,363	+0.04(+0.26%)
Jul 13, 2016	16.31	16.38	15.88	16.01	1,380,558	-0.25(-1.54%)
Jul 12, 2016	16.06	16.31	16.04	16.26	1,970,615	+0.28(+1.73%)
Jul 11, 2016	15.98	16.13	15.81	15.98	1,740,281	+0.03(+0.21%)
Jul 08, 2016	15.41	16.00	15.22	15.95	3,893,755	+0.73(+4.78%)
Jul 07, 2016	15.10	15.36	15.08	15.22	2,663,301	+0.11(+0.72%)
Jul 06, 2016	14.65	15.19	14.64	15.11	2,920,996	+0.43(+2.90%)
Jul 05, 2016	14.74	15.02	14.51	14.69	2,020,881	-0.48(-3.14%)
Jul 01, 2016	14.91	15.16	15.16	15.16	1,962,603	+0.28(+1.91%)
Jun 30, 2016	14.64	14.99	14.56	14.88	2,758,375	+0.28(+1.89%)
Jun 29, 2016	14.33	14.70	14.13	14.60	2,615,584	+0.44(+3.13%)
Jun 28, 2016	14.35	14.54	14.07	14.16	3,617,739	+0.13(+0.89%)
Jun 27, 2016	14.62	14.75	13.77	14.03	5,598,829	-0.81(-5.46%)
Jun 24, 2016	15.50	15.60	14.84	14.84	7,267,229	-1.30(-8.07%)
Jun 23, 2016	15.96	16.24	15.95	16.15	3,982,881	+0.28(+1.74%)
Jun 22, 2016	15.95	16.11	15.66	15.87	3,994,394	-0.01(-0.05%)
Jun 21, 2016	15.87	16.05	15.74	15.88	3,469,307	+0.14(+0.90%)
Jun 20, 2016	15.96	16.14	15.62	15.74	3,783,897	-0.12(-0.74%)
Jun 17, 2016	15.58	16.12	15.55	15.86	4,937,459	+0.28(+1.77%)
Jun 16, 2016	16.04	16.13	15.42	15.58	5,504,132	-0.41(-2.56%)
Jun 15, 2016	15.76	16.34	15.75	15.99	5,318,760	+0.43(+2.79%)
Jun 14, 2016	15.81	15.96	15.29	15.55	3,853,833	-0.25(-1.59%)
Jun 13, 2016	15.46	15.86	15.41	15.81	5,514,021	+0.14(+0.91%)
Jun 10, 2016	15.32	16.07	15.24	15.66	5,840,018	+0.09(+0.59%)
Jun 09, 2016	15.86	15.89	15.57	15.57	3,214,189	-0.32(-2.00%)
Jun 08, 2016	16.09	16.12	15.80	15.89	3,186,297	-0.14(-0.89%)
Jun 07, 2016	15.81	16.22	15.59	16.03	4,074,526	+0.13(+0.84%)
Jun 06, 2016	16.26	16.32	15.87	15.90	5,046,867	-0.33(-2.01%)
Jun 03, 2016	16.31	16.45	16.21	16.22	4,527,171	-0.07(-0.41%)
Jun 02, 2016	16.26	16.48	16.14	16.29	5,183,111	-0.02(-0.10%)
Jun 01, 2016	16.45	16.58	16.21	16.31	4,676,186	-0.14(-0.86%)
May 31, 2016	16.70	16.93	16.26	16.45	6,981,910	-0.25(-1.49%)
May 27, 2016	17.20	16.70	16.70	16.70	7,734,497	-0.79(-4.54%)
May 26, 2016	18.52	18.97	16.75	17.49	24,147,420	-3.25(-15.67%)
May 25, 2016	20.18	20.92	19.91	20.74	6,527,704	+0.20(+0.97%)
May 24, 2016	20.62	20.95	20.45	20.54	3,371,562	+0.15(+0.73%)
May 23, 2016	20.24	21.08	20.19	20.39	3,160,478	+0.20(+0.98%)
May 20, 2016	19.55	20.22	19.48	20.19	3,745,847	+0.45(+2.26%)
May 19, 2016	19.46	20.34	19.46	19.75	4,682,216	+0.81(+4.28%)
May 18, 2016	18.95	19.16	18.65	18.94	3,364,585	-0.16(-0.82%)
May 17, 2016	19.98	20.07	19.01	19.09	4,835,894	-0.97(-4.82%)
May 16, 2016	19.91	20.22	19.76	20.06	2,777,751	+0.18(+0.91%)
May 13, 2016	19.76	20.28	19.76	19.88	2,558,731	-0.19(-0.95%)
May 12, 2016	19.88	20.23	19.76	20.07	3,094,742	+0.17(+0.87%)
May 11, 2016	20.38	20.54	19.88	19.90	3,220,287	-0.87(-4.18%)
May 10, 2016	20.34	20.82	19.97	20.77	3,250,061	-0.37(-1.76%)
May 09, 2016	20.77	21.50	20.75	21.14	3,106,535	+0.42(+2.04%)
May 06, 2016	20.51	20.86	20.03	20.72	3,952,193	+0.17(+0.80%)
May 05, 2016	21.50	21.50	20.24	20.55	4,664,692	-1.29(-5.91%)
May 04, 2016	21.87	22.10	21.67	21.84	1,489,523	-0.10(-0.45%)
May 03, 2016	22.38	22.52	21.84	21.94	1,648,597	-0.56(-2.50%)