Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	28.16	28.83	27.97	28.36	2,657,191	+0.21(+0.74%)
Apr 29, 2019	27.64	28.29	27.47	28.16	1,950,336	+0.66(+2.42%)
Apr 26, 2019	26.70	27.54	26.55	27.49	1,915,425	+0.67(+2.51%)
Apr 25, 2019	26.94	27.11	26.60	26.82	1,289,697	-0.12(-0.46%)
Apr 24, 2019	26.51	27.03	26.33	26.94	1,395,801	+0.50(+1.90%)
Apr 23, 2019	26.11	26.45	25.42	26.44	2,026,644	+0.36(+1.38%)
Apr 22, 2019	26.69	26.81	25.84	26.08	2,344,201	-0.63(-2.35%)
Apr 18, 2019	26.57	26.82	26.32	26.70	1,538,916	+0.08(+0.29%)
Apr 17, 2019	25.85	26.79	25.78	26.63	2,362,824	+0.89(+3.47%)
Apr 16, 2019	25.62	25.92	25.52	25.74	2,010,245	+0.21(+0.82%)
Apr 15, 2019	25.14	25.69	25.11	25.53	2,714,355	+0.42(+1.66%)
Apr 12, 2019	24.30	25.30	24.30	25.11	2,995,427	+0.83(+3.40%)
Apr 11, 2019	24.20	24.60	24.03	24.28	2,274,684	+0.09(+0.35%)
Apr 10, 2019	23.55	24.32	23.55	24.20	2,335,677	+0.72(+3.07%)
Apr 09, 2019	23.63	23.82	23.43	23.48	1,668,180	-0.33(-1.39%)
Apr 08, 2019	24.54	24.75	23.76	23.81	1,967,245	-0.75(-3.05%)
Apr 05, 2019	25.23	25.39	24.48	24.56	2,989,315	-0.72(-2.85%)
Apr 04, 2019	24.80	25.32	24.49	25.28	2,269,757	+0.38(+1.52%)
Apr 03, 2019	25.40	25.72	24.82	24.90	2,220,022	-0.45(-1.76%)
Apr 02, 2019	25.70	25.70	25.14	25.35	2,219,293	-0.53(-2.05%)
Apr 01, 2019	26.11	26.14	25.23	25.88	2,843,584	-0.13(-0.51%)
Mar 29, 2019	25.49	26.12	25.32	26.01	2,395,520	+0.56(+2.20%)
Mar 28, 2019	25.19	25.47	24.85	25.45	1,589,180	+0.52(+2.09%)
Mar 27, 2019	24.09	25.04	23.96	24.93	2,870,974	+0.88(+3.67%)
Mar 26, 2019	23.56	24.52	23.50	24.05	2,502,329	+0.46(+1.97%)
Mar 25, 2019	23.33	24.46	23.18	23.58	3,950,177	+0.18(+0.77%)
Mar 22, 2019	24.07	24.29	23.35	23.40	2,472,445	-0.70(-2.91%)
Mar 21, 2019	24.09	24.39	23.99	24.10	1,025,917	-0.09(-0.35%)
Mar 20, 2019	24.79	24.84	24.01	24.19	1,930,871	-0.49(-2.00%)
Mar 19, 2019	24.98	25.02	24.59	24.68	1,454,991	-0.27(-1.06%)
Mar 18, 2019	25.04	25.29	24.70	24.95	1,940,522	-0.09(-0.38%)
Mar 15, 2019	25.09	25.31	24.72	25.04	1,917,322	-0.06(-0.23%)
Mar 14, 2019	25.32	25.39	24.65	25.10	2,153,922	-0.27(-1.05%)
Mar 13, 2019	25.44	25.72	25.32	25.37	2,426,626	+0.02(+0.07%)
Mar 12, 2019	25.01	25.53	24.95	25.35	2,437,284	+0.07(+0.26%)
Mar 11, 2019	24.55	25.39	24.33	25.28	4,428,020	+0.96(+3.94%)
Mar 08, 2019	24.39	24.65	23.96	24.32	3,424,731	-0.12(-0.50%)
Mar 07, 2019	24.44	25.15	24.05	24.45	6,506,961	+0.25(+1.02%)
Mar 06, 2019	22.75	25.04	22.55	24.20	21,893,978	+4.10(+20.38%)
Mar 05, 2019	20.33	20.49	19.89	20.10	3,966,800	-0.23(-1.11%)
Mar 04, 2019	21.07	21.16	20.17	20.33	2,405,545	-0.76(-3.62%)
Mar 01, 2019	21.28	21.42	20.72	21.09	3,473,044	+0.42(+2.05%)
Feb 28, 2019	20.36	20.85	20.07	20.67	1,891,567	+0.27(+1.34%)
Feb 27, 2019	19.75	20.50	19.56	20.39	2,246,415	+0.64(+3.24%)
Feb 26, 2019	20.04	20.26	19.73	19.75	1,725,907	-0.28(-1.41%)
Feb 25, 2019	19.53	20.28	19.53	20.04	3,220,939	+0.61(+3.15%)
Feb 22, 2019	19.09	19.49	18.78	19.43	1,641,683	+0.57(+3.00%)
Feb 21, 2019	19.30	19.56	18.78	18.86	1,815,621	-0.47(-2.44%)
Feb 20, 2019	19.39	19.73	19.18	19.33	1,455,848	-0.15(-0.77%)
Feb 19, 2019	19.64	19.81	19.11	19.48	1,628,993	-0.22(-1.10%)
Feb 15, 2019	19.90	20.07	19.65	19.70	1,770,507	-0.08(-0.43%)
Feb 14, 2019	19.84	20.10	19.55	19.78	2,129,915	-0.42(-2.10%)
Feb 13, 2019	20.72	20.83	19.91	20.21	1,651,022	-0.49(-2.37%)
Feb 12, 2019	20.81	21.35	20.67	20.70	1,430,830	-0.13(-0.63%)
Feb 11, 2019	20.67	20.98	20.44	20.83	1,286,602	+0.24(+1.14%)
Feb 08, 2019	20.49	20.89	20.47	20.59	1,131,484	-0.04(-0.18%)
Feb 07, 2019	20.48	20.79	20.27	20.63	1,708,839	+0.07(+0.32%)
Feb 06, 2019	21.00	21.15	20.51	20.56	933,796	-0.38(-1.80%)
Feb 05, 2019	20.72	21.10	20.55	20.94	1,380,928	+0.30(+1.46%)
Feb 04, 2019	20.19	20.72	19.91	20.64	1,138,627	+0.52(+2.57%)
Feb 01, 2019	20.53	20.54	19.78	20.12	1,653,577	-0.28(-1.38%)
Jan 31, 2019	20.16	20.50	20.09	20.40	1,697,234	+0.08(+0.37%)
Jan 30, 2019	20.29	20.39	19.81	20.33	1,578,700	+0.34(+1.70%)
Jan 29, 2019	19.98	20.03	19.61	19.99	1,682,893	-0.25(-1.26%)
Jan 28, 2019	19.86	20.44	19.77	20.24	1,881,087	+0.22(+1.08%)
Jan 25, 2019	19.29	20.04	19.16	20.03	1,982,275	+0.83(+4.32%)
Jan 24, 2019	18.92	19.24	18.73	19.20	1,514,599	+0.29(+1.54%)
Jan 23, 2019	19.02	19.17	18.53	18.91	1,724,962	+0.01(+0.05%)
Jan 22, 2019	19.44	19.68	18.82	18.90	1,893,962	-0.61(-3.14%)
Jan 18, 2019	18.70	19.53	18.54	19.51	1,885,418	+0.90(+4.86%)
Jan 17, 2019	18.19	18.86	18.17	18.61	1,815,672	+0.36(+1.96%)
Jan 16, 2019	18.05	18.64	17.98	18.25	2,050,925	+0.21(+1.15%)
Jan 15, 2019	17.98	18.29	17.83	18.04	1,898,750	+0.00(+0.00%)
Jan 14, 2019	18.63	19.60	17.96	18.04	3,736,111	-0.89(-4.72%)
Jan 11, 2019	18.20	19.13	18.13	18.94	2,166,112	+0.80(+4.41%)
Jan 10, 2019	18.38	18.44	17.45	18.14	4,012,655	-1.63(-8.24%)
Jan 09, 2019	19.84	20.29	19.55	19.76	3,018,506	+0.05(+0.24%)
Jan 08, 2019	20.12	20.21	19.16	19.72	2,202,771	+0.02(+0.10%)
Jan 07, 2019	18.91	20.26	18.86	19.70	3,480,075	+0.89(+4.76%)
Jan 04, 2019	18.99	19.14	18.67	18.80	2,085,929	+0.19(+1.01%)
Jan 03, 2019	19.17	19.25	18.57	18.62	2,343,909	-0.82(-4.22%)
Jan 02, 2019	18.49	19.60	18.30	19.43	2,480,407	+0.56(+2.94%)
Dec 31, 2018	18.42	18.89	18.42	18.88	2,825,313	+0.62(+3.40%)
Dec 28, 2018	18.36	18.72	18.06	18.26	1,808,740	+0.10(+0.57%)
Dec 27, 2018	17.56	18.16	17.45	18.15	1,907,912	+0.24(+1.37%)
Dec 26, 2018	16.35	18.04	16.26	17.91	2,515,187	+1.69(+10.45%)
Dec 24, 2018	15.82	16.51	15.68	16.21	1,447,225	+0.19(+1.18%)
Dec 21, 2018	17.27	17.70	15.76	16.03	4,233,350	-1.50(-8.54%)
Dec 20, 2018	17.65	17.81	17.11	17.52	2,657,127	-0.15(-0.85%)
Dec 19, 2018	17.95	18.15	17.49	17.67	2,643,115	-0.08(-0.42%)
Dec 18, 2018	17.51	18.13	17.38	17.75	2,275,257	+0.32(+1.84%)
Dec 17, 2018	17.65	17.96	17.00	17.43	3,267,237	-0.37(-2.06%)
Dec 14, 2018	17.53	18.02	17.38	17.80	2,482,490	+0.09(+0.53%)
Dec 13, 2018	18.08	18.26	17.20	17.70	2,675,269	-0.40(-2.18%)
Dec 12, 2018	17.76	18.18	17.33	18.10	1,860,247	+0.13(+0.73%)
Dec 11, 2018	18.27	18.59	17.65	17.97	2,852,323	+0.01(+0.05%)
Dec 10, 2018	17.57	18.17	17.45	17.96	1,829,802	+0.29(+1.65%)
Dec 07, 2018	18.14	18.46	17.35	17.66	2,638,715	-0.53(-2.90%)
Dec 06, 2018	17.69	18.50	17.39	18.19	4,595,394	+0.61(+3.48%)
Dec 04, 2018	18.21	18.46	17.51	17.58	3,701,422	-0.67(-3.68%)
Dec 03, 2018	19.83	19.84	17.96	18.25	6,358,444	-1.23(-6.31%)
Nov 30, 2018	19.31	19.91	18.98	19.48	6,640,942	+0.20(+1.01%)
Nov 29, 2018	20.33	20.65	18.27	19.28	29,366,334	+3.34(+20.91%)
Nov 28, 2018	16.01	16.13	15.48	15.95	3,787,668	+0.09(+0.59%)
Nov 27, 2018	15.29	15.88	15.19	15.86	3,481,504	+0.52(+3.40%)
Nov 26, 2018	14.95	15.45	14.48	15.33	2,868,956	+0.40(+2.68%)
Nov 23, 2018	14.80	15.33	14.76	14.93	1,512,749	+0.07(+0.44%)
Nov 21, 2018		14.87	14.87	14.87	0	+0.11(+0.76%)
Nov 20, 2018	14.87	15.05	14.24	14.76	4,492,294	-0.20(-1.37%)
Nov 19, 2018	15.62	15.73	14.90	14.96	3,037,047	-0.64(-4.12%)
Nov 16, 2018	15.96	15.98	15.22	15.60	2,882,843	-0.73(-4.45%)
Nov 15, 2018	16.37	16.55	15.88	16.33	2,187,827	-0.25(-1.52%)
Nov 14, 2018	16.98	17.60	16.35	16.58	2,801,252	-0.53(-3.10%)
Nov 13, 2018	18.03	18.08	16.76	17.11	2,993,049	-0.79(-4.42%)
Nov 12, 2018	17.69	17.98	17.39	17.91	2,387,983	+0.32(+1.80%)
Nov 09, 2018	18.73	18.84	17.40	17.59	3,618,555	-1.35(-7.13%)
Nov 08, 2018	18.90	19.31	18.44	18.94	2,141,541	+0.34(+1.80%)
Nov 07, 2018	19.34	19.44	17.78	18.60	2,819,567	-0.78(-4.04%)
Nov 06, 2018	19.07	19.51	18.79	19.39	2,339,656	+0.21(+1.07%)
Nov 05, 2018	18.85	19.31	18.59	19.18	1,731,076	+0.31(+1.63%)
Nov 02, 2018	18.17	18.87	18.17	18.87	1,645,959	+0.89(+4.92%)
Nov 01, 2018	17.79	18.05	16.99	17.99	3,196,919	-0.36(-1.98%)
Oct 31, 2018	19.21	19.48	18.08	18.35	2,819,291	-0.71(-3.71%)
Oct 30, 2018	18.23	19.14	18.17	19.06	2,256,087	+0.80(+4.39%)
Oct 29, 2018	18.23	19.05	18.09	18.26	4,211,520	+0.16(+0.88%)
Oct 26, 2018	16.95	18.31	16.80	18.10	4,413,090	+0.95(+5.54%)
Oct 25, 2018	17.04	17.59	16.89	17.15	2,464,691	+0.25(+1.49%)
Oct 24, 2018	16.51	17.60	16.46	16.90	4,738,269	+0.39(+2.37%)
Oct 23, 2018	16.00	16.70	15.57	16.51	2,188,197	+0.24(+1.49%)
Oct 22, 2018	15.85	16.42	15.84	16.27	2,182,009	+0.47(+2.95%)
Oct 19, 2018	16.48	16.48	15.68	15.80	1,920,428	-0.57(-3.47%)
Oct 18, 2018	16.60	16.94	16.19	16.37	1,879,384	-0.45(-2.66%)
Oct 17, 2018	16.98	17.14	16.07	16.82	2,948,629	-0.21(-1.26%)
Oct 16, 2018	17.04	17.27	16.78	17.03	2,588,840	+0.07(+0.44%)
Oct 15, 2018	17.27	17.53	16.55	16.96	2,808,273	-0.21(-1.25%)
Oct 12, 2018	17.09	17.33	16.69	17.17	2,735,036	+0.41(+2.45%)
Oct 11, 2018	17.03	17.60	16.31	16.76	4,995,507	-0.97(-5.46%)
Oct 10, 2018	18.05	18.38	17.38	17.73	2,595,977	-0.38(-2.11%)
Oct 09, 2018	18.36	18.68	18.07	18.11	1,680,375	-0.32(-1.72%)
Oct 08, 2018	18.65	18.73	18.12	18.43	1,865,682	-0.16(-0.85%)
Oct 05, 2018	18.72	18.90	18.28	18.59	1,414,425	-0.05(-0.25%)
Oct 04, 2018	18.86	18.86	18.21	18.63	1,896,025	-0.31(-1.62%)
Oct 03, 2018	18.68	19.02	18.49	18.94	1,439,437	+0.44(+2.37%)
Oct 02, 2018	19.14	19.31	18.43	18.50	1,751,703	-0.67(-3.50%)
Oct 01, 2018	19.86	19.86	19.04	19.17	1,872,050	-0.50(-2.56%)
Sep 28, 2018	19.55	19.96	19.47	19.68	1,856,239	+0.12(+0.62%)
Sep 27, 2018	19.92	19.98	19.54	19.55	1,347,192	-0.22(-1.13%)
Sep 26, 2018	19.64	19.99	19.41	19.78	2,890,958	+0.22(+1.14%)
Sep 25, 2018	19.55	19.80	19.41	19.55	2,123,843	+0.09(+0.48%)
Sep 24, 2018	19.01	19.67	18.94	19.46	2,456,584	+0.45(+2.35%)
Sep 21, 2018	18.82	19.45	18.59	19.01	3,481,911	+0.27(+1.44%)
Sep 20, 2018	18.53	18.87	18.22	18.74	2,284,252	+0.26(+1.41%)
Sep 19, 2018	17.94	18.73	17.93	18.48	2,650,977	+0.59(+3.28%)
Sep 18, 2018	18.20	18.44	17.79	17.90	2,313,068	-0.35(-1.94%)
Sep 17, 2018	18.79	18.79	17.93	18.25	2,874,038	-0.54(-2.88%)
Sep 14, 2018	18.97	18.99	18.42	18.79	2,203,163	-0.17(-0.88%)
Sep 13, 2018	19.25	19.48	18.69	18.96	1,893,651	-0.28(-1.45%)
Sep 12, 2018	19.32	19.51	18.68	19.24	2,725,652	+0.00(+0.00%)
Sep 11, 2018	19.14	19.67	19.08	19.24	2,431,337	+0.18(+0.93%)
Sep 10, 2018	18.76	19.28	18.76	19.06	3,084,165	+0.37(+1.99%)
Sep 07, 2018	19.64	19.87	18.57	18.69	5,091,052	-1.15(-5.78%)
Sep 06, 2018	20.77	20.98	19.77	19.83	3,770,255	-0.98(-4.70%)
Sep 05, 2018	20.46	20.85	20.18	20.81	3,001,742	+0.23(+1.12%)
Sep 04, 2018	19.86	20.69	19.66	20.58	4,495,315	+0.57(+2.86%)
Aug 31, 2018		20.01	20.01	20.01	0	-0.81(-3.90%)
Aug 30, 2018	22.68	22.78	20.45	20.82	15,683,827	-4.31(-17.16%)
Aug 29, 2018	24.93	25.23	24.00	25.13	3,860,952	-0.14(-0.55%)
Aug 28, 2018	25.17	25.56	24.76	25.27	1,847,835	+0.23(+0.92%)
Aug 27, 2018	25.22	25.52	24.88	25.04	2,012,202	-0.20(-0.80%)
Aug 24, 2018	26.13	26.22	25.00	25.24	2,907,786	-1.25(-4.71%)
Aug 23, 2018	26.04	26.56	25.88	26.49	1,047,139	+0.39(+1.49%)
Aug 22, 2018	26.34	26.93	25.91	26.10	1,574,266	-0.07(-0.28%)
Aug 21, 2018	26.10	26.37	25.61	26.18	3,026,604	+0.06(+0.25%)
Aug 20, 2018	25.47	26.20	25.47	26.11	1,790,616	+0.60(+2.35%)
Aug 17, 2018	25.20	25.79	24.98	25.51	1,778,310	+0.12(+0.47%)
Aug 16, 2018	25.14	25.35	24.77	25.39	1,180,885	+0.70(+2.84%)
Aug 15, 2018	26.68	26.68	24.20	24.69	3,541,429	-2.33(-8.61%)
Aug 14, 2018	24.95	27.41	24.88	27.02	5,118,011	+2.35(+9.51%)
Aug 13, 2018	24.92	24.92	24.07	24.67	1,679,358	-0.39(-1.55%)
Aug 10, 2018	24.10	25.37	23.96	25.06	2,506,746	+0.98(+4.06%)
Aug 09, 2018	24.05	24.48	23.79	24.08	1,654,113	+0.16(+0.66%)
Aug 08, 2018	24.24	24.45	23.79	23.92	2,078,480	-0.37(-1.52%)
Aug 07, 2018	23.98	24.49	23.79	24.29	2,603,612	+0.48(+2.02%)
Aug 06, 2018	23.04	23.88	22.92	23.81	2,034,049	+0.78(+3.41%)
Aug 03, 2018	22.51	23.43	22.51	23.03	1,691,019	+0.69(+3.10%)
Aug 02, 2018	21.66	22.59	21.58	22.34	1,573,831	+0.57(+2.63%)
Aug 01, 2018	21.87	22.30	21.38	21.76	1,297,226	-0.11(-0.51%)
Jul 31, 2018	21.83	22.36	21.68	21.87	1,797,489	+0.10(+0.47%)
Jul 30, 2018	21.38	21.88	21.21	21.77	2,112,082	+0.40(+1.86%)
Jul 27, 2018	22.34	22.50	21.26	21.38	2,319,384	-0.90(-4.06%)
Jul 26, 2018	22.48	23.28	21.77	22.28	2,181,879	-0.05(-0.21%)
Jul 25, 2018	22.46	22.65	21.87	22.33	2,543,294	-0.20(-0.90%)
Jul 24, 2018	24.18	24.47	22.25	22.53	2,974,826	-1.50(-6.23%)
Jul 23, 2018	24.14	24.40	23.80	24.03	1,247,232	-0.13(-0.54%)
Jul 20, 2018	24.85	25.36	24.04	24.15	1,891,914	-0.66(-2.64%)
Jul 19, 2018	24.52	24.90	24.17	24.81	1,662,155	+0.25(+1.02%)
Jul 18, 2018	24.33	24.66	24.12	24.56	1,171,649	+0.22(+0.91%)
Jul 17, 2018	23.61	24.42	23.59	24.34	1,489,943	+0.73(+3.09%)
Jul 16, 2018	23.25	23.69	23.02	23.61	1,305,919	+0.38(+1.63%)
Jul 13, 2018	22.60	23.63	22.60	23.23	1,758,381	+0.58(+2.57%)
Jul 12, 2018	23.15	23.26	22.26	22.65	1,507,075	-0.54(-2.35%)
Jul 11, 2018	23.27	23.43	22.83	23.19	1,224,542	-0.21(-0.91%)
Jul 10, 2018	23.80	23.89	23.11	23.41	1,133,358	-0.47(-1.97%)
Jul 09, 2018	24.00	24.08	23.30	23.88	2,455,604	-0.13(-0.54%)
Jul 06, 2018	23.17	24.20	23.13	24.01	3,274,976	+0.92(+4.00%)
Jul 05, 2018	23.06	23.56	22.54	23.08	2,689,638	+0.22(+0.97%)
Jul 03, 2018		22.86	22.86	22.86	0	+0.24(+1.06%)
Jul 02, 2018	22.51	22.65	21.91	22.62	2,636,054	+0.02(+0.08%)
Jun 29, 2018		23.94	22.58	22.60	2,514,614	-1.04(-4.41%)
Jun 28, 2018	23.45	23.79	23.20	23.65	1,548,683	+0.30(+1.31%)
Jun 27, 2018	24.85	25.06	23.30	23.34	3,233,675	-1.32(-5.35%)
Jun 26, 2018	24.68	25.04	24.26	24.66	1,743,335	+0.15(+0.60%)
Jun 25, 2018	25.53	25.58	24.35	24.51	2,422,674	-1.27(-4.94%)
Jun 22, 2018	25.76	25.99	25.14	25.79	2,588,631	+0.31(+1.23%)
Jun 21, 2018	25.30	26.20	25.18	25.48	2,637,157	+0.06(+0.22%)
Jun 20, 2018	23.91	25.51	23.74	25.42	3,098,805	+1.68(+7.08%)
Jun 19, 2018	23.49	23.80	23.19	23.74	1,627,281	-0.07(-0.31%)
Jun 18, 2018	23.27	23.89	23.22	23.81	2,226,170	+0.42(+1.78%)
Jun 15, 2018		23.63	23.31	23.40	2,421,850	-0.23(-0.98%)
Jun 14, 2018	23.85	24.04	23.41	23.63	2,698,737	-0.38(-1.58%)
Jun 13, 2018	24.62	24.81	23.90	24.01	2,816,975	-0.59(-2.40%)
Jun 12, 2018	24.55	24.92	24.22	24.60	2,242,895	+0.18(+0.72%)
Jun 11, 2018	24.24	24.79	24.16	24.42	3,086,668	+0.17(+0.69%)
Jun 08, 2018	22.71	24.37	22.71	24.26	3,627,186	+1.59(+7.01%)
Jun 07, 2018	23.40	23.87	22.62	22.67	3,570,737	-0.53(-2.27%)
Jun 06, 2018		23.57		23.19	3,762,836	+0.54(+2.39%)
Jun 05, 2018	21.99	22.84	21.35	22.65	4,256,971	+0.64(+2.91%)
Jun 04, 2018	20.02	22.06	19.92	22.01	6,734,367	+2.07(+10.38%)
Jun 01, 2018	20.78	20.97	19.54	19.94	17,559,642	-1.91(-8.72%)
May 31, 2018	23.48	23.79	21.67	21.85	6,235,655	-1.73(-7.34%)
May 30, 2018	23.27	23.65	23.02	23.58	2,547,221	+0.33(+1.42%)
May 29, 2018	23.22	23.74	23.14	23.25	2,587,580	-0.06(-0.27%)
May 25, 2018		23.31	23.31	23.31	0	-0.44(-1.85%)
May 24, 2018	23.19	23.97	23.13	23.75	1,612,845	+0.44(+1.89%)
May 23, 2018	23.20	23.75	22.97	23.31	2,268,366	+0.10(+0.43%)
May 22, 2018	24.16	24.27	23.14	23.21	2,702,607	-0.80(-3.32%)
May 21, 2018	24.98	25.14	23.92	24.01	2,562,068	-0.78(-3.14%)
May 18, 2018	24.76	25.18	24.66	24.79	2,395,896	-0.04(-0.15%)
May 17, 2018	24.76	25.12	24.53	24.83	2,131,672	-0.05(-0.18%)
May 16, 2018	23.84	25.01	23.84	24.87	3,936,190	+1.17(+4.95%)
May 15, 2018	23.18	23.73	23.01	23.70	2,400,452	+0.51(+2.21%)
May 14, 2018	23.71	24.00	23.08	23.19	2,435,311	-0.45(-1.90%)
May 11, 2018	23.81	24.09	23.54	23.63	1,848,764	-0.29(-1.23%)
May 10, 2018	24.21	24.26	23.53	23.93	2,760,944	-0.16(-0.68%)
May 09, 2018	23.82	24.28	23.51	24.09	2,526,288	+0.28(+1.19%)
May 08, 2018	22.79	23.86	22.73	23.81	3,054,469	+0.70(+3.01%)
May 07, 2018	23.36	23.45	22.85	23.11	3,032,595	-0.16(-0.67%)
May 04, 2018	24.09	24.14	23.13	23.27	2,847,102	-0.87(-3.61%)
May 03, 2018	23.69	24.27	23.45	24.14	2,578,205	+0.43(+1.82%)
May 02, 2018	23.10	23.80	22.85	23.71	2,605,570	+0.43(+1.85%)