Coty Inc (NY: COTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.37	17.47	17.14	17.17	4,432,495	-0.13(-0.74%)
Jun 29, 2017	17.24	17.32	16.97	17.30	5,200,772	+0.08(+0.48%)
Jun 28, 2017	17.35	17.48	17.21	17.22	3,188,169	-0.01(-0.05%)
Jun 27, 2017	17.52	17.56	17.23	17.23	4,106,475	-0.35(-1.98%)
Jun 26, 2017	17.52	17.61	17.48	17.58	2,181,031	+0.05(+0.31%)
Jun 23, 2017	17.47	17.60	17.36	17.52	6,935,355	+0.05(+0.31%)
Jun 22, 2017	17.38	17.59	17.16	17.47	3,002,416	+0.09(+0.53%)
Jun 21, 2017	17.49	17.51	17.23	17.38	3,909,356	-0.07(-0.42%)
Jun 20, 2017	17.64	17.73	17.42	17.45	5,392,241	-0.23(-1.29%)
Jun 19, 2017	17.48	17.78	17.44	17.68	5,978,321	+0.24(+1.36%)
Jun 16, 2017	17.39	17.49	17.23	17.44	4,600,944	+0.05(+0.26%)
Jun 15, 2017	17.56	17.67	17.33	17.39	3,992,290	-0.19(-1.09%)
Jun 14, 2017	17.78	17.83	17.56	17.59	5,516,641	-0.12(-0.67%)
Jun 13, 2017	17.67	17.71	17.37	17.70	4,054,910	+0.04(+0.21%)
Jun 12, 2017	17.17	18.00	17.16	17.67	6,172,954	+0.51(+2.99%)
Jun 09, 2017	17.05	17.20	16.92	17.16	4,451,405	+0.23(+1.35%)
Jun 08, 2017		17.38	16.87	16.93	6,588,472	-0.31(-1.81%)
Jun 07, 2017	17.42	17.50	17.18	17.24	2,669,361	-0.23(-1.31%)
Jun 06, 2017	17.35	17.50	17.24	17.47	3,108,755	+0.06(+0.37%)
Jun 05, 2017	17.53	17.58	17.28	17.40	2,635,416	-0.07(-0.42%)
Jun 02, 2017	17.70	17.78	17.45	17.48	3,078,898	-0.21(-1.19%)
Jun 01, 2017	17.47	17.71	17.33	17.69	6,113,819	+0.35(+2.01%)
May 31, 2017	17.33	17.44	17.16	17.34	4,146,797	+0.06(+0.37%)
May 30, 2017	17.45	17.48	17.27	17.27	3,425,393	-0.17(-1.00%)
May 26, 2017	17.20	17.54	17.20	17.45	4,246,622	+0.42(+2.45%)
May 25, 2017	17.27	17.31	17.00	17.03	4,181,570	-0.15(-0.90%)
May 24, 2017	17.27	17.28	17.06	17.19	2,901,127	-0.07(-0.42%)
May 23, 2017	17.12	17.37	17.10	17.26	3,711,075	+0.15(+0.90%)
May 22, 2017	17.03	17.25	17.03	17.10	3,439,567	+0.05(+0.32%)
May 19, 2017	16.97	17.29	16.80	17.05	3,517,111	+0.11(+0.64%)
May 18, 2017	16.91	16.99	16.57	16.94	5,634,185	-0.03(-0.16%)
May 17, 2017	17.16	17.22	16.94	16.97	4,981,394	-0.19(-1.11%)
May 16, 2017	17.52	17.56	17.14	17.16	6,005,950	-0.27(-1.56%)
May 15, 2017	17.84	17.91	17.43	17.43	4,654,349	-0.37(-2.09%)
May 12, 2017	17.82	17.90	17.44	17.80	4,680,308	-0.02(-0.10%)
May 11, 2017	18.16	18.19	17.55	17.82	7,380,954	-0.32(-1.75%)
May 10, 2017	17.41	18.65	17.36	18.14	24,713,498	+1.93(+11.89%)
May 09, 2017	16.36	16.49	16.16	16.21	7,848,462	-0.17(-1.05%)
May 08, 2017	16.43	16.69	16.33	16.39	12,701,417	-0.05(-0.28%)
May 05, 2017	16.72	16.77	16.27	16.43	7,657,657	-0.24(-1.42%)
May 04, 2017	16.46	16.84	16.38	16.67	3,619,870	+0.20(+1.22%)
May 03, 2017	16.46	16.57	16.33	16.47	3,597,490	+0.05(+0.28%)
May 02, 2017	16.44	16.73	16.38	16.42	3,073,701	-0.05(-0.33%)
May 01, 2017	16.30	16.61	16.18	16.48	4,633,831	+0.25(+1.51%)
Apr 28, 2017	16.37	16.37	16.01	16.23	5,177,802	-0.15(-0.89%)
Apr 27, 2017	16.58	16.63	16.36	16.38	2,991,937	-0.10(-0.61%)
Apr 26, 2017	16.58	16.65	16.41	16.48	3,473,460	-0.09(-0.55%)
Apr 25, 2017	16.36	16.58	16.23	16.57	4,607,483	+0.35(+2.19%)
Apr 24, 2017	16.14	16.34	16.13	16.21	3,395,086	+0.21(+1.31%)
Apr 21, 2017	16.26	16.28	15.94	16.00	3,273,644	-0.27(-1.68%)
Apr 20, 2017	16.41	16.43	16.02	16.28	4,458,058	-0.08(-0.50%)
Apr 19, 2017	16.76	16.95	16.36	16.36	8,310,313	-0.38(-2.28%)
Apr 18, 2017	16.49	16.82	16.48	16.74	6,380,204	+0.24(+1.43%)
Apr 17, 2017	16.28	16.52	16.14	16.50	5,539,380	+0.24(+1.45%)
Apr 13, 2017	15.97	16.30	15.86	16.27	10,375,484	+0.26(+1.65%)
Apr 12, 2017	15.69	16.10	15.60	16.00	5,188,511	+0.20(+1.27%)
Apr 11, 2017	15.60	15.82	15.42	15.80	6,832,156	+0.15(+0.99%)
Apr 10, 2017	15.50	15.72	15.41	15.65	4,831,372	+0.15(+0.94%)
Apr 07, 2017	15.69	15.69	15.43	15.50	4,589,970	-0.22(-1.39%)
Apr 06, 2017	15.60	15.76	15.44	15.72	4,612,625	+0.12(+0.76%)
Apr 05, 2017	15.63	15.97	15.49	15.60	4,535,966	-0.02(-0.12%)
Apr 04, 2017	16.14	16.14	15.55	15.62	10,079,791	-0.51(-3.16%)
Apr 03, 2017	16.57	16.60	15.93	16.13	7,705,343	-0.35(-2.15%)
Mar 31, 2017	16.60	16.71	16.49	16.49	4,915,535	-0.08(-0.49%)
Mar 30, 2017	16.84	16.84	16.55	16.57	3,154,229	-0.33(-1.94%)
Mar 29, 2017	16.88	16.95	16.78	16.90	1,890,746	+0.01(+0.05%)
Mar 28, 2017	16.59	16.96	16.52	16.89	5,173,088	+0.28(+1.70%)
Mar 27, 2017	16.63	16.77	16.54	16.60	5,146,881	-0.19(-1.14%)
Mar 24, 2017	16.70	16.99	16.68	16.80	3,638,474	+0.07(+0.44%)
Mar 23, 2017	16.75	16.89	16.69	16.72	3,548,016	+0.01(+0.05%)
Mar 22, 2017	16.89	16.94	16.59	16.71	3,826,167	-0.14(-0.81%)
Mar 21, 2017	17.32	17.38	16.80	16.85	7,719,872	-0.56(-3.24%)
Mar 20, 2017	17.65	17.69	17.34	17.41	4,543,867	-0.25(-1.44%)
Mar 17, 2017	17.65	17.80	17.55	17.67	10,934,832	+0.11(+0.62%)
Mar 16, 2017	17.42	17.60	17.40	17.56	4,973,249	+0.15(+0.89%)
Mar 15, 2017	17.28	17.51	17.10	17.40	4,446,994	+0.19(+1.11%)
Mar 14, 2017	17.39	17.52	17.20	17.21	3,829,649	-0.25(-1.41%)
Mar 13, 2017	17.31	17.50	17.27	17.46	3,087,527	+0.09(+0.52%)
Mar 10, 2017	17.02	17.55	17.01	17.37	4,029,544	+0.37(+2.19%)
Mar 09, 2017	17.08	17.14	16.87	17.00	2,146,974	-0.05(-0.27%)
Mar 08, 2017	17.17	17.22	16.95	17.04	3,286,552	-0.05(-0.32%)
Mar 07, 2017	17.28	17.28	16.83	17.10	4,660,950	-0.12(-0.69%)
Mar 06, 2017	16.94	17.24	16.94	17.21	4,693,735	+0.17(+1.01%)
Mar 03, 2017	17.05	17.10	16.67	17.04	5,059,701	+0.03(+0.16%)
Mar 02, 2017	17.60	17.60	17.00	17.01	6,113,428	-0.60(-3.41%)
Mar 01, 2017	17.17	17.67	17.15	17.61	6,247,083	+0.54(+3.14%)
Feb 28, 2017	17.10	17.28	17.01	17.08	3,468,963	+0.03(+0.16%)
Feb 27, 2017	16.85	17.06	16.77	17.05	3,691,217	+0.08(+0.48%)
Feb 24, 2017	17.04	17.17	16.71	16.97	3,753,424	-0.03(-0.19%)
Feb 23, 2017	17.08	17.19	16.94	17.00	4,394,056	-0.02(-0.11%)
Feb 22, 2017	17.34	17.41	16.94	17.02	4,548,713	-0.29(-1.67%)
Feb 21, 2017	17.32	17.48	17.22	17.31	4,821,214	+0.24(+1.43%)
Feb 17, 2017		17.06	17.06	17.06	0	+0.18(+1.07%)
Feb 16, 2017	17.91	17.98	16.86	16.88	8,460,453	-0.98(-5.46%)
Feb 15, 2017	17.52	17.94	17.50	17.86	8,979,993	+0.45(+2.59%)
Feb 14, 2017	16.64	17.42	16.64	17.41	11,005,358	+0.81(+4.90%)
Feb 13, 2017	16.51	16.71	16.49	16.59	9,511,680	+0.08(+0.49%)
Feb 10, 2017	16.58	16.80	16.49	16.51	17,530,448	-0.04(-0.22%)
Feb 09, 2017	18.10	16.97	16.37	16.55	25,051,706	-1.55(-8.58%)
Feb 08, 2017	17.63	18.15	17.58	18.10	6,731,307	+0.47(+2.66%)
Feb 07, 2017	17.50	17.72	17.50	17.63	4,671,597	+0.22(+1.24%)
Feb 06, 2017	17.45	17.52	17.34	17.42	7,385,527	-0.11(-0.62%)
Feb 03, 2017	17.52	17.63	17.41	17.52	3,643,141	+0.06(+0.36%)
Feb 02, 2017	17.11	17.53	17.09	17.46	4,565,095	+0.35(+2.06%)
Feb 01, 2017	17.27	17.39	16.83	17.11	5,761,931	-0.23(-1.35%)
Jan 31, 2017	17.03	17.39	16.89	17.34	4,844,682	+0.32(+1.86%)
Jan 30, 2017	17.52	17.65	16.93	17.03	5,206,376	-0.59(-3.33%)
Jan 27, 2017	17.70	17.74	17.45	17.61	5,189,853	-0.06(-0.36%)
Jan 26, 2017	17.59	17.89	17.42	17.68	11,828,120	+0.04(+0.20%)
Jan 25, 2017	17.27	17.68	17.19	17.64	11,972,329	+0.48(+2.79%)
Jan 24, 2017	16.96	17.23	16.81	17.16	8,390,245	+0.22(+1.28%)
Jan 23, 2017	17.19	17.23	16.86	16.95	7,682,941	-0.23(-1.37%)
Jan 20, 2017	16.91	17.25	16.90	17.18	6,628,077	+0.38(+2.26%)
Jan 19, 2017	17.10	17.11	16.74	16.80	6,992,544	-0.30(-1.74%)
Jan 18, 2017	17.33	17.47	17.05	17.10	4,296,612	-0.15(-0.89%)
Jan 17, 2017	17.01	17.45	16.97	17.25	9,993,315	+0.34(+2.03%)
Jan 13, 2017		16.91	16.91	16.91	0	+0.16(+0.97%)
Jan 12, 2017	16.76	16.84	16.65	16.75	4,325,637	-0.04(-0.22%)
Jan 11, 2017	17.07	17.19	16.72	16.78	5,892,021	-0.34(-2.00%)
Jan 10, 2017	17.04	17.20	17.00	17.13	3,641,634	+0.10(+0.58%)
Jan 09, 2017	17.07	17.18	16.98	17.03	4,345,615	-0.21(-1.21%)
Jan 06, 2017	17.11	17.29	16.94	17.23	5,147,284	+0.15(+0.90%)
Jan 05, 2017	17.07	17.17	16.92	17.08	4,039,156	-0.08(-0.47%)
Jan 04, 2017	16.90	17.26	16.87	17.16	6,693,864	+0.30(+1.77%)
Jan 03, 2017	16.67	16.99	16.60	16.86	4,988,745	+0.33(+1.97%)
Dec 30, 2016		16.54	16.54	16.54	0	-0.09(-0.54%)
Dec 29, 2016	16.68	16.75	16.58	16.63	2,780,008	-0.07(-0.43%)
Dec 28, 2016	16.97	16.98	16.65	16.70	3,097,794	-0.24(-1.44%)
Dec 27, 2016	16.90	17.14	16.84	16.95	3,316,973	+0.08(+0.48%)
Dec 23, 2016		16.86	16.86	16.86	0	-0.05(-0.32%)
Dec 22, 2016	16.95	17.01	16.78	16.92	6,697,338	-0.03(-0.16%)
Dec 21, 2016	16.92	17.08	16.86	16.95	4,968,637	+0.08(+0.48%)
Dec 20, 2016	16.97	17.14	16.62	16.86	4,772,169	-0.08(-0.48%)
Dec 19, 2016	16.95	17.27	16.81	16.95	4,640,272	+0.06(+0.37%)
Dec 16, 2016	16.75	16.98	16.66	16.88	12,055,206	+0.31(+1.85%)
Dec 15, 2016	16.68	16.77	16.39	16.58	5,517,197	-0.13(-0.78%)
Dec 14, 2016	16.98	16.99	16.63	16.71	7,892,900	-0.22(-1.27%)
Dec 13, 2016	16.69	17.01	16.65	16.92	7,700,288	+0.24(+1.45%)
Dec 12, 2016	17.22	17.27	16.65	16.68	6,073,481	-0.51(-2.97%)
Dec 09, 2016	17.20	17.38	17.06	17.19	14,318,976	+0.08(+0.47%)
Dec 08, 2016	16.94	17.25	16.80	17.11	10,957,081	+0.26(+1.54%)
Dec 07, 2016	16.87	17.11	16.65	16.85	8,863,108	+0.00(+0.00%)
Dec 06, 2016	16.70	16.94	16.60	16.85	6,777,355	+0.22(+1.35%)
Dec 05, 2016	16.34	16.73	16.32	16.63	7,460,289	+0.39(+2.43%)
Dec 02, 2016	16.23	16.55	16.10	16.23	10,507,618	+0.01(+0.06%)
Dec 01, 2016	16.93	17.00	16.16	16.22	8,704,810	-0.57(-3.37%)
Nov 30, 2016	17.65	17.70	16.68	16.79	9,417,361	-0.75(-4.30%)
Nov 29, 2016	17.74	17.78	17.49	17.54	8,538,213	-0.18(-1.01%)
Nov 28, 2016	17.95	17.95	17.70	17.72	9,102,679	-0.12(-0.65%)
Nov 25, 2016	17.92	17.94	17.59	17.84	2,253,307	+0.05(+0.30%)
Nov 23, 2016		17.78	17.78	17.78	0	+0.10(+0.56%)
Nov 22, 2016	17.45	17.71	17.25	17.68	8,382,203	+0.23(+1.34%)
Nov 21, 2016	16.82	17.70	16.83	17.45	10,585,605	+0.63(+3.73%)
Nov 18, 2016	16.96	17.02	16.68	16.82	7,365,234	+0.13(+0.81%)
Nov 17, 2016	16.55	16.74	16.41	16.69	5,953,725	+0.22(+1.36%)
Nov 16, 2016	16.30	16.50	16.12	16.46	6,349,044	+0.08(+0.49%)
Nov 15, 2016	16.37	16.48	16.16	16.38	7,325,667	+0.02(+0.11%)
Nov 14, 2016	16.90	16.90	16.19	16.37	13,517,001	-0.38(-2.25%)
Nov 11, 2016	16.56	17.31	16.40	16.74	12,668,950	+0.10(+0.59%)
Nov 10, 2016	17.89	17.91	16.56	16.64	18,239,206	-0.99(-5.60%)
Nov 09, 2016	17.39	17.86	16.58	17.63	28,691,598	-2.01(-10.23%)
Nov 08, 2016	19.93	19.98	19.60	19.64	12,381,870	-0.29(-1.44%)
Nov 07, 2016	19.75	20.03	19.64	19.93	7,774,868	+0.29(+1.46%)
Nov 04, 2016	20.02	20.03	19.56	19.64	8,015,770	-0.41(-2.06%)
Nov 03, 2016	19.95	20.15	19.90	20.05	7,533,406	+0.09(+0.45%)
Nov 02, 2016	20.12	20.12	19.82	19.96	12,618,433	-0.16(-0.80%)
Nov 01, 2016	20.74	20.74	19.94	20.13	8,779,487	-0.50(-2.44%)
Oct 31, 2016	20.55	20.65	20.39	20.63	6,736,409	+0.08(+0.39%)
Oct 28, 2016	20.44	20.70	20.39	20.55	5,477,363	+0.16(+0.79%)
Oct 27, 2016	20.64	20.64	20.20	20.39	8,886,776	-0.19(-0.92%)
Oct 26, 2016	20.73	20.85	20.40	20.57	6,488,728	-0.16(-0.78%)
Oct 25, 2016	20.45	20.76	20.44	20.74	9,126,940	+0.31(+1.54%)
Oct 24, 2016	20.63	20.74	20.22	20.42	11,291,149	-0.22(-1.04%)
Oct 21, 2016	20.91	20.92	20.43	20.64	12,017,449	-0.34(-1.63%)
Oct 20, 2016	21.12	21.24	20.90	20.98	11,156,454	-0.15(-0.72%)
Oct 19, 2016	20.96	21.17	20.82	21.13	12,730,135	+0.11(+0.51%)
Oct 18, 2016	21.21	21.21	20.70	21.02	9,400,628	+0.04(+0.17%)
Oct 17, 2016	21.04	21.16	20.91	20.99	11,519,077	+0.04(+0.21%)
Oct 14, 2016	21.11	21.30	20.84	20.94	10,996,555	-0.13(-0.60%)
Oct 13, 2016	20.89	21.26	20.84	21.07	19,009,758	+0.10(+0.47%)
Oct 12, 2016	20.64	21.09	20.57	20.97	18,329,380	+0.37(+1.79%)
Oct 11, 2016	20.56	20.69	20.31	20.60	18,932,000	+0.04(+0.22%)
Oct 10, 2016	21.15	21.19	20.45	20.56	34,361,776	-0.63(-2.97%)
Oct 07, 2016	22.20	22.20	21.09	21.18	96,149,776	-1.03(-4.64%)
Oct 06, 2016	22.43	22.74	22.14	22.22	26,008,946	-0.31(-1.35%)
Oct 05, 2016	21.57	22.52	21.56	22.52	65,854,212	+1.00(+4.67%)
Oct 04, 2016	21.53	21.64	21.35	21.52	31,642,210	+0.17(+0.80%)
Oct 03, 2016	21.35	21.55	21.00	21.35	26,109,436	+0.26(+1.23%)
Sep 30, 2016	21.02	21.32	20.74	21.09	76,262,328	+0.38(+1.82%)
Sep 29, 2016	21.44	21.49	20.71	20.71	24,829,726	-0.66(-3.11%)
Sep 28, 2016	21.48	21.53	21.13	21.37	44,552,988	+0.33(+1.58%)
Sep 27, 2016	21.16	21.40	20.91	21.04	21,382,576	-0.11(-0.51%)
Sep 26, 2016	21.31	21.36	20.69	21.15	20,819,260	+0.16(+0.77%)
Sep 23, 2016	21.38	21.53	20.98	20.99	16,553,662	-0.31(-1.43%)
Sep 22, 2016	21.40	21.52	21.05	21.29	20,963,280	-0.11(-0.50%)
Sep 21, 2016	21.62	21.74	21.15	21.40	24,846,580	-0.22(-1.00%)
Sep 20, 2016	21.52	21.75	21.38	21.61	22,593,164	+0.06(+0.29%)
Sep 19, 2016	22.26	22.33	21.43	21.55	13,853,028	-0.41(-1.88%)
Sep 16, 2016	21.74	21.99	21.70	21.96	12,596,233	+0.13(+0.62%)
Sep 15, 2016	21.61	21.87	21.61	21.83	9,254,975	+0.22(+1.00%)
Sep 14, 2016	21.59	21.79	21.48	21.61	9,300,031	-0.04(-0.21%)
Sep 13, 2016	21.82	21.98	21.54	21.66	5,996,724	-0.37(-1.67%)
Sep 12, 2016	22.15	22.18	21.62	22.03	4,060,843	+0.27(+1.24%)
Sep 09, 2016	22.13	22.13	21.68	21.76	4,028,798	-0.48(-2.14%)
Sep 08, 2016	22.73	22.73	21.97	22.23	4,607,823	-0.29(-1.27%)
Sep 07, 2016	23.29	23.33	22.31	22.52	4,028,818	-0.70(-3.01%)
Sep 06, 2016	23.89	23.89	23.10	23.22	3,036,885	-0.49(-2.08%)
Sep 02, 2016	23.32	23.71	23.71	23.71	3,507,092	+0.65(+2.80%)
Sep 01, 2016	23.90	24.05	22.92	23.07	3,507,231	-1.11(-4.60%)
Aug 31, 2016	24.49	24.50	24.10	24.18	1,134,959	-0.29(-1.17%)
Aug 30, 2016	24.85	24.98	24.28	24.47	1,146,334	-0.16(-0.66%)
Aug 29, 2016	24.26	25.10	24.18	24.63	868,293	-0.07(-0.29%)
Aug 26, 2016	24.88	24.93	23.98	24.70	1,696,435	-0.10(-0.40%)
Aug 25, 2016	25.42	25.89	24.65	24.80	1,474,137	-0.15(-0.61%)
Aug 24, 2016	25.36	25.48	24.90	24.95	795,900	-0.39(-1.52%)
Aug 23, 2016	25.94	26.02	25.28	25.34	906,224	-0.60(-2.32%)
Aug 22, 2016	25.80	26.29	25.80	25.94	1,111,894	+0.22(+0.84%)
Aug 19, 2016	25.63	26.01	25.61	25.72	1,912,010	+0.08(+0.31%)
Aug 18, 2016	24.67	25.88	24.67	25.64	1,940,947	+0.78(+3.14%)
Aug 17, 2016	25.42	25.82	24.31	24.86	2,673,272	-0.51(-2.02%)
Aug 16, 2016	26.88	27.02	24.39	25.37	3,113,452	-1.32(-4.94%)
Aug 15, 2016	25.88	27.03	25.79	26.69	1,701,153	+0.70(+2.69%)
Aug 12, 2016	26.02	26.55	25.79	25.99	1,740,290	+0.02(+0.07%)
Aug 11, 2016	25.09	26.10	25.04	25.98	1,106,305	+0.86(+3.43%)
Aug 10, 2016	24.90	25.37	24.81	25.11	884,093	+0.30(+1.23%)
Aug 09, 2016	25.19	25.27	24.81	24.81	1,253,210	-0.08(-0.31%)
Aug 08, 2016	24.57	25.39	24.53	24.88	1,221,103	+0.33(+1.34%)
Aug 05, 2016	24.27	24.64	24.27	24.56	1,089,784	+0.40(+1.66%)
Aug 04, 2016	24.33	24.69	24.09	24.16	1,061,237	+0.09(+0.37%)
Aug 03, 2016	23.85	24.11	23.34	24.07	463,041	+0.20(+0.86%)
Aug 02, 2016	23.93	24.27	23.76	23.86	521,462	-0.04(-0.19%)
Aug 01, 2016	24.07	24.87	23.71	23.91	751,364	+0.04(+0.15%)
Jul 29, 2016	23.61	23.93	23.56	23.87	554,259	+0.24(+1.02%)
Jul 28, 2016	23.78	23.85	23.57	23.63	513,833	-0.14(-0.60%)
Jul 27, 2016	23.97	24.09	23.61	23.77	359,761	-0.27(-1.11%)
Jul 26, 2016	23.77	24.09	23.70	24.04	396,899	+0.32(+1.35%)
Jul 25, 2016	23.74	23.95	23.57	23.72	528,762	+0.09(+0.38%)
Jul 22, 2016	23.64	23.64	23.39	23.63	673,743	-0.02(-0.08%)
Jul 21, 2016	23.99	24.11	23.63	23.65	787,605	-0.45(-1.88%)
Jul 20, 2016	24.07	24.30	24.00	24.10	502,087	-0.15(-0.62%)
Jul 19, 2016	24.43	24.52	24.17	24.25	443,870	-0.36(-1.44%)
Jul 18, 2016	24.62	24.86	24.48	24.61	783,420	+0.09(+0.36%)
Jul 15, 2016	24.26	24.68	24.17	24.52	1,094,956	+0.17(+0.69%)
Jul 14, 2016	24.23	24.50	24.21	24.35	991,432	+0.12(+0.51%)
Jul 13, 2016	24.31	24.39	24.08	24.23	596,594	+0.04(+0.18%)
Jul 12, 2016	24.00	24.25	23.94	24.18	907,119	+0.12(+0.48%)
Jul 11, 2016	23.94	24.21	23.92	24.07	535,301	-0.04(-0.18%)
Jul 08, 2016	23.58	24.23	23.49	24.11	1,122,268	+0.62(+2.65%)
Jul 07, 2016	23.44	23.54	23.17	23.49	833,979	+0.21(+0.92%)
Jul 06, 2016	23.26	23.38	22.93	23.28	1,269,750	+0.02(+0.08%)
Jul 05, 2016	23.05	23.67	22.86	23.26	728,051	-0.04(-0.15%)