United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.25	37.56	34.90	35.30	18,736,466	+0.59(+1.71%)
May 30, 2018	34.02	35.08	34.00	34.70	7,388,920	+0.99(+2.92%)
May 29, 2018	33.56	34.51	33.56	33.72	5,525,185	-0.16(-0.48%)
May 25, 2018		33.88	33.88	33.88	0	-0.36(-1.06%)
May 24, 2018	33.93	34.46	33.54	34.24	6,522,537	+0.32(+0.93%)
May 23, 2018	33.87	34.11	33.28	33.93	6,774,297	-0.35(-1.03%)
May 22, 2018	33.99	35.03	33.94	34.28	10,140,313	+0.72(+2.14%)
May 21, 2018	34.46	34.55	32.71	33.56	16,604,996	-1.34(-3.84%)
May 18, 2018	35.63	36.29	34.89	34.90	9,253,977	-1.03(-2.88%)
May 17, 2018	35.98	36.47	35.48	35.94	7,805,420	+0.03(+0.08%)
May 16, 2018	34.58	36.18	34.54	35.91	10,434,356	+1.58(+4.60%)
May 15, 2018	34.48	34.68	33.93	34.33	6,473,095	-0.42(-1.21%)
May 14, 2018	34.23	34.93	34.19	34.75	8,247,044	+0.52(+1.51%)
May 11, 2018	34.37	35.12	34.01	34.23	7,360,269	-0.13(-0.39%)
May 10, 2018	33.59	34.94	33.57	34.37	8,293,713	+0.90(+2.69%)
May 09, 2018	33.17	34.03	33.09	33.47	7,012,920	+0.39(+1.19%)
May 08, 2018	33.04	33.62	32.79	33.08	6,215,423	+0.09(+0.26%)
May 07, 2018	33.14	33.52	32.71	32.99	8,548,060	-0.01(-0.03%)
May 04, 2018	31.29	33.24	31.21	33.00	11,735,767	+1.54(+4.89%)
May 03, 2018	31.07	32.12	31.00	31.46	11,329,728	+0.63(+2.05%)
May 02, 2018	31.13	31.60	30.74	30.83	10,056,850	+0.06(+0.19%)
May 01, 2018	31.68	31.85	29.99	30.77	20,796,200	-1.57(-4.85%)
Apr 30, 2018	31.26	32.41	31.11	32.34	18,951,188	+1.40(+4.51%)
Apr 27, 2018	34.84	34.87	30.47	30.94	41,032,664	-5.10(-14.14%)
Apr 26, 2018	35.79	36.46	34.78	36.04	14,230,601	+0.62(+1.75%)
Apr 25, 2018	34.62	35.79	34.17	35.42	9,709,273	+0.55(+1.59%)
Apr 24, 2018	35.28	36.07	33.85	34.86	12,843,830	-0.06(-0.16%)
Apr 23, 2018	34.88	35.74	34.31	34.92	9,655,054	-0.11(-0.33%)
Apr 20, 2018	35.79	35.94	34.38	35.04	10,262,201	-0.66(-1.85%)
Apr 19, 2018	35.66	36.19	35.02	35.70	12,016,074	-0.15(-0.43%)
Apr 18, 2018	35.25	36.66	35.19	35.85	13,902,570	+1.09(+3.14%)
Apr 17, 2018	34.57	35.05	34.04	34.76	9,039,280	+0.58(+1.71%)
Apr 16, 2018	34.13	34.54	33.44	34.17	8,767,459	+0.23(+0.68%)
Apr 13, 2018	34.57	35.30	33.32	33.95	10,716,241	-0.35(-1.03%)
Apr 12, 2018	33.45	34.84	33.42	34.30	10,578,642	+1.09(+3.28%)
Apr 11, 2018	34.01	34.41	32.69	33.21	12,437,520	-1.09(-3.18%)
Apr 10, 2018	34.15	34.58	33.77	34.30	8,502,554	+1.04(+3.13%)
Apr 09, 2018	33.31	34.20	32.79	33.26	8,893,578	+0.29(+0.87%)
Apr 06, 2018	34.22	34.65	32.43	32.97	16,539,140	-2.03(-5.79%)
Apr 05, 2018	33.57	35.18	33.56	35.00	11,871,037	+1.55(+4.63%)
Apr 04, 2018	32.60	33.67	31.97	33.45	9,679,211	-0.01(-0.03%)
Apr 03, 2018	33.65	34.44	33.24	33.46	12,541,206	+0.75(+2.28%)
Apr 02, 2018	33.21	34.15	32.18	32.71	11,293,385	-0.93(-2.76%)
Mar 29, 2018		33.64	33.64	33.64	0	+1.58(+4.92%)
Mar 28, 2018	32.11	32.91	31.41	32.06	9,541,372	-0.12(-0.39%)
Mar 27, 2018	34.09	34.27	31.92	32.19	13,529,099	-1.65(-4.89%)
Mar 26, 2018	32.85	33.98	32.68	33.84	12,666,696	+1.40(+4.30%)
Mar 23, 2018	33.15	33.43	32.04	32.44	14,943,475	-0.54(-1.62%)
Mar 22, 2018	36.52	36.54	32.96	32.98	23,823,862	-4.07(-10.99%)
Mar 21, 2018	36.96	37.97	36.67	37.05	8,248,160	+0.23(+0.62%)
Mar 20, 2018	37.54	37.86	36.73	36.82	7,419,889	-0.52(-1.38%)
Mar 19, 2018	37.75	38.49	36.66	37.34	12,905,866	-0.86(-2.25%)
Mar 16, 2018	37.03	38.75	36.71	38.20	17,791,334	+1.46(+3.98%)
Mar 15, 2018	36.78	37.57	36.23	36.74	12,421,235	+0.05(+0.13%)
Mar 14, 2018	38.47	38.82	36.59	36.69	20,893,602	-1.78(-4.62%)
Mar 13, 2018	40.03	40.84	38.06	38.47	23,859,410	-3.18(-7.64%)
Mar 12, 2018		42.30	40.99	41.65	9,220,722	-0.11(-0.27%)
Mar 09, 2018	43.71	44.21	40.46	41.77	27,923,312	-0.63(-1.49%)
Mar 08, 2018	43.36	43.64	41.68	42.40	20,607,990	-1.28(-2.93%)
Mar 07, 2018		45.27		43.68	19,808,712	+1.11(+2.60%)
Mar 06, 2018	42.80	43.06	41.59	42.57	13,497,863	-0.21(-0.49%)
Mar 05, 2018	42.56	43.84	42.33	42.78	13,708,915	-0.61(-1.41%)
Mar 02, 2018	43.02	43.76	41.32	43.39	22,307,354	-0.59(-1.35%)
Mar 01, 2018	43.38	45.54	41.79	43.98	42,711,964	+2.39(+5.75%)
Feb 28, 2018	42.46	42.90	41.43	41.59	9,135,349	-0.47(-1.11%)
Feb 27, 2018	42.26	42.75	41.35	42.06	9,187,638	-0.35(-0.83%)
Feb 26, 2018	43.10	43.69	41.86	42.42	15,148,384	+0.81(+1.95%)
Feb 23, 2018	41.36	42.09	40.69	41.60	10,041,096	+0.52(+1.26%)
Feb 22, 2018				41.09	12,094,672	+0.11(+0.28%)
Feb 21, 2018	43.02	43.56	40.96	40.97	16,846,286	-1.88(-4.39%)
Feb 20, 2018	41.51	44.76	41.34	42.85	29,271,036	+0.08(+0.18%)
Feb 16, 2018		42.78	42.78	42.78	0	+5.51(+14.77%)
Feb 15, 2018	37.43	37.81	36.74	37.27	11,654,387	+0.29(+0.78%)
Feb 14, 2018	34.93	37.09	34.78	36.99	12,563,292	+1.81(+5.14%)
Feb 13, 2018	34.45	35.77	34.24	35.18	12,157,572	+0.55(+1.60%)
Feb 12, 2018	33.22	34.79	33.10	34.62	13,456,344	+1.89(+5.78%)
Feb 09, 2018	32.93	33.24	31.36	32.73	13,815,548	+0.28(+0.85%)
Feb 08, 2018	33.84	33.93	31.75	32.45	14,295,888	-1.27(-3.77%)
Feb 07, 2018	33.55	33.82	33.20	33.73	11,550,645	+0.02(+0.06%)
Feb 06, 2018	32.03	33.95	31.82	33.71	13,457,207	+0.86(+2.63%)
Feb 05, 2018	32.17	33.83	29.51	32.84	14,067,014	-0.17(-0.51%)
Feb 02, 2018	34.37	34.43	32.99	33.01	14,198,886	-1.94(-5.54%)
Feb 01, 2018	35.48	36.97	34.40	34.95	17,330,130	-0.76(-2.14%)
Jan 31, 2018	37.28	37.32	35.13	35.71	18,507,372	-1.15(-3.11%)
Jan 30, 2018	38.82	39.21	36.51	36.86	16,668,804	-2.42(-6.17%)
Jan 29, 2018	38.90	39.83	38.68	39.28	10,726,033	+0.19(+0.49%)
Jan 26, 2018	38.66	39.40	38.06	39.09	7,544,505	+0.65(+1.69%)
Jan 25, 2018	38.58	38.80	38.04	38.44	11,818,634	+0.27(+0.70%)
Jan 24, 2018	38.57	38.88	37.92	38.17	10,226,525	-0.07(-0.17%)
Jan 23, 2018	37.52	38.76	36.60	38.24	17,698,848	+0.72(+1.91%)
Jan 22, 2018	37.09	37.85	36.90	37.52	9,939,269	+0.52(+1.39%)
Jan 19, 2018	37.37	37.42	36.47	37.01	10,865,268	-0.25(-0.67%)
Jan 18, 2018	37.38	37.64	36.93	37.26	7,238,593	-0.27(-0.71%)
Jan 17, 2018	37.03	37.97	36.75	37.52	9,498,483	+0.61(+1.65%)
Jan 16, 2018	37.20	38.15	36.60	36.91	11,404,349	-0.45(-1.20%)
Jan 12, 2018		37.36	37.36	37.36	0	-0.36(-0.96%)
Jan 11, 2018	37.59	38.13	37.13	37.73	10,083,078	+0.31(+0.82%)
Jan 10, 2018		37.72	35.99	37.42	12,735,891	+0.75(+2.06%)
Jan 09, 2018	37.32	37.44	36.56	36.67	11,741,005	-0.96(-2.56%)
Jan 08, 2018	37.00	37.87	36.69	37.63	11,911,045	+0.89(+2.42%)
Jan 05, 2018	36.20	36.78	35.69	36.74	12,910,094	+0.59(+1.64%)
Jan 04, 2018	36.04	36.52	35.73	36.15	10,458,848	+0.36(+1.01%)
Jan 03, 2018	36.16	36.30	34.75	35.79	12,682,989	+0.07(+0.19%)
Jan 02, 2018	33.95	35.76	33.78	35.72	12,561,885	+2.13(+6.34%)
Dec 29, 2017		33.59	33.59	33.59	0	-0.52(-1.54%)
Dec 28, 2017	33.54	34.18	33.54	34.12	6,532,770	+0.69(+2.06%)
Dec 27, 2017	33.89	33.89	33.36	33.43	5,554,412	-0.31(-0.93%)
Dec 26, 2017	33.36	33.90	33.22	33.74	5,208,391	+0.23(+0.68%)
Dec 22, 2017	33.94	33.95	33.32	33.52	7,886,782	-0.53(-1.57%)
Dec 21, 2017	33.26	34.13	33.17	34.05	11,906,498	+1.24(+3.78%)
Dec 20, 2017	33.11	33.29	32.54	32.81	12,044,255	+0.51(+1.57%)
Dec 19, 2017	32.34	32.53	31.85	32.30	7,877,120	+0.39(+1.23%)
Dec 18, 2017	30.75	32.19	30.75	31.91	13,650,235	+1.51(+4.96%)
Dec 15, 2017	30.27	30.54	29.75	30.40	10,029,022	+0.11(+0.38%)
Dec 14, 2017	31.12	31.77	30.24	30.29	10,475,667	-1.06(-3.38%)
Dec 13, 2017	31.22	31.62	30.59	31.35	10,451,046	-0.15(-0.48%)
Dec 12, 2017	31.89	32.27	31.43	31.50	9,930,660	-0.40(-1.26%)
Dec 11, 2017	32.12	32.77	31.69	31.90	11,830,029	+0.18(+0.57%)
Dec 08, 2017	31.74	31.94	30.56	31.72	12,461,706	+1.32(+4.33%)
Dec 07, 2017	30.52	30.86	30.06	30.40	13,866,754	+0.71(+2.38%)
Dec 06, 2017	29.70	30.70	28.90	29.70	18,620,130	+1.22(+4.29%)
Dec 05, 2017	28.07	28.69	27.76	28.48	9,484,133	-0.01(-0.03%)
Dec 04, 2017	28.49	29.19	28.46	28.48	11,462,837	+0.52(+1.84%)
Dec 01, 2017	27.73	28.84	27.54	27.97	15,100,218	+0.36(+1.31%)
Nov 30, 2017	27.53	27.94	27.40	27.61	9,263,124	+0.28(+1.01%)
Nov 29, 2017	27.25	27.76	27.17	27.33	8,701,854	+0.02(+0.07%)
Nov 28, 2017	27.50	27.50	26.64	27.31	11,089,380	-0.18(-0.66%)
Nov 27, 2017	27.90	27.92	27.16	27.49	6,980,478	-0.39(-1.40%)
Nov 24, 2017	27.47	28.14	27.42	27.88	6,714,589	+0.67(+2.46%)
Nov 22, 2017	27.02	27.42	26.97	27.22	7,816,728	+0.33(+1.24%)
Nov 21, 2017	26.93	27.26	26.80	26.88	7,514,827	+0.30(+1.11%)
Nov 20, 2017	25.89	26.91	25.83	26.59	9,475,089	+0.54(+2.09%)
Nov 17, 2017	25.86	26.28	25.67	26.04	7,656,613	+0.14(+0.55%)
Nov 16, 2017	26.09	26.13	25.56	25.90	8,665,291	+0.02(+0.07%)
Nov 15, 2017	24.96	25.94	24.30	25.88	12,586,845	+0.42(+1.65%)
Nov 14, 2017	26.20	26.33	25.34	25.46	8,435,425	-0.91(-3.44%)
Nov 13, 2017	26.05	26.59	25.91	26.37	6,920,453	+0.15(+0.58%)
Nov 10, 2017	26.16	26.69	26.05	26.21	8,424,332	+0.34(+1.33%)
Nov 09, 2017	25.46	26.33	25.43	25.87	10,421,752	-0.11(-0.44%)
Nov 08, 2017	25.56	26.12	25.06	25.98	9,584,223	+0.30(+1.19%)
Nov 07, 2017	26.21	26.29	25.41	25.68	9,387,268	-0.53(-2.04%)
Nov 06, 2017		26.67	25.82	26.21	8,284,980	+0.45(+1.74%)
Nov 03, 2017	26.31	26.32	25.64	25.76	10,453,056	-0.52(-1.99%)
Nov 02, 2017	26.18	27.03	25.99	26.29	14,392,908	+0.28(+1.06%)
Nov 01, 2017	26.54	27.95	25.41	26.01	40,544,680	+1.89(+7.82%)
Oct 31, 2017	24.26	24.75	23.65	24.13	25,880,742	-1.09(-4.31%)
Oct 30, 2017	25.73	25.81	25.11	25.21	9,989,073	-0.59(-2.29%)
Oct 27, 2017	25.98	26.10	25.44	25.80	11,028,289	-0.58(-2.20%)
Oct 26, 2017	26.96	27.00	26.32	26.38	9,793,817	-0.40(-1.49%)
Oct 25, 2017	26.97	27.22	26.51	26.78	9,306,510	-0.55(-2.02%)
Oct 24, 2017	26.77	27.58	26.72	27.34	10,719,475	+0.67(+2.50%)
Oct 23, 2017	26.94	27.31	26.65	26.67	8,360,531	-0.42(-1.55%)
Oct 20, 2017	26.77	27.22	26.63	27.09	14,423,182	+0.71(+2.71%)
Oct 19, 2017	25.50	26.51	25.16	26.37	12,003,513	+0.41(+1.58%)
Oct 18, 2017	25.65	26.64	25.64	25.96	16,016,199	+0.59(+2.33%)
Oct 17, 2017	25.42	25.78	25.24	25.37	8,050,454	-0.04(-0.15%)
Oct 16, 2017	25.96	26.37	25.15	25.41	13,845,303	-0.66(-2.52%)
Oct 13, 2017	25.58	26.37	25.54	26.07	26,110,806	+1.72(+7.04%)
Oct 12, 2017	23.98	24.73	23.87	24.35	10,490,318	+0.34(+1.43%)
Oct 11, 2017	23.66	24.09	23.30	24.01	9,757,713	+0.21(+0.88%)
Oct 10, 2017	24.18	24.24	23.55	23.80	8,504,403	-0.04(-0.16%)
Oct 09, 2017	24.66	24.68	23.55	23.84	13,560,629	-0.98(-3.95%)
Oct 06, 2017	25.16	25.18	24.69	24.82	9,040,403	-0.47(-1.85%)
Oct 05, 2017	25.43	25.69	25.23	25.29	8,518,118	+0.08(+0.30%)
Oct 04, 2017	24.99	25.58	24.94	25.21	8,065,395	+0.13(+0.53%)
Oct 03, 2017	25.04	25.36	24.57	25.08	11,905,694	+0.18(+0.73%)
Oct 02, 2017	24.30	25.16	24.12	24.90	10,859,938	+0.45(+1.83%)
Sep 29, 2017	24.30	24.66	24.26	24.45	8,810,923	+0.21(+0.86%)
Sep 28, 2017	24.06	24.28	23.63	24.24	9,879,927	+0.24(+0.99%)
Sep 27, 2017		24.35		24.00	13,467,192	+0.79(+3.41%)
Sep 26, 2017	22.98	23.33	22.96	23.21	10,986,585	+0.30(+1.29%)
Sep 25, 2017	22.63	22.97	22.29	22.92	13,499,988	+0.21(+0.92%)
Sep 22, 2017	22.34	22.93	22.07	22.71	21,300,328	-0.79(-3.37%)
Sep 21, 2017	24.06	24.26	23.17	23.50	15,379,636	-1.08(-4.38%)
Sep 20, 2017	24.60	25.23	24.21	24.57	12,668,971	+0.13(+0.55%)
Sep 19, 2017	24.20	24.56	23.80	24.44	11,266,973	+0.11(+0.47%)
Sep 18, 2017	24.11	24.66	23.73	24.33	12,625,177	+0.42(+1.75%)
Sep 15, 2017	24.12	24.74	23.74	23.91	13,254,063	-0.50(-2.03%)
Sep 14, 2017	25.28	25.28	23.89	24.40	16,356,232	-1.00(-3.94%)
Sep 13, 2017	25.35	25.58	25.09	25.40	7,120,286	+0.00(+0.00%)
Sep 12, 2017	25.63	25.67	24.78	25.40	10,632,407	-0.19(-0.74%)
Sep 11, 2017	26.20	26.37	25.52	25.59	10,072,919	-0.10(-0.37%)
Sep 08, 2017	26.18	26.30	25.26	25.69	13,890,661	-0.69(-2.60%)
Sep 07, 2017	26.39	26.67	26.08	26.37	11,992,742	+0.16(+0.62%)
Sep 06, 2017		26.55	25.92	26.21	10,784,430	+0.27(+1.03%)
Sep 05, 2017	26.30	27.01	25.40	25.95	19,942,212	+0.23(+0.89%)
Sep 01, 2017	25.66	26.11	25.56	25.72	10,714,170	+0.36(+1.43%)
Aug 31, 2017	25.77	25.84	25.16	25.36	11,530,305	-0.23(-0.89%)
Aug 30, 2017	24.68	25.72	24.49	25.58	14,340,264	+0.85(+3.43%)
Aug 29, 2017	23.82	25.08	23.49	24.74	14,437,465	+0.63(+2.61%)
Aug 28, 2017	23.85	24.37	23.78	24.11	8,399,143	+0.34(+1.44%)
Aug 25, 2017	23.83	23.94	23.45	23.76	7,266,695	+0.12(+0.52%)
Aug 24, 2017	23.73	24.14	23.44	23.64	9,905,556	-0.08(-0.32%)
Aug 23, 2017	22.89	23.76	22.80	23.72	10,815,364	+0.61(+2.64%)
Aug 22, 2017	22.44	23.32	22.41	23.11	15,056,567	+0.89(+3.99%)
Aug 21, 2017	22.71	22.93	22.12	22.22	9,221,675	-0.36(-1.60%)
Aug 18, 2017	22.79	22.89	22.25	22.58	10,630,758	-0.05(-0.21%)
Aug 17, 2017	23.26	23.62	22.59	22.63	13,034,419	-0.84(-3.57%)
Aug 16, 2017	22.85	23.78	22.77	23.47	18,052,508	+0.88(+3.88%)
Aug 15, 2017	22.33	22.93	22.24	22.59	10,233,276	+0.36(+1.63%)
Aug 14, 2017	22.25	22.53	22.07	22.23	8,561,659	+0.16(+0.73%)
Aug 11, 2017	22.46	22.73	21.86	22.07	11,342,056	-0.65(-2.85%)
Aug 10, 2017	22.72	23.36	22.63	22.72	11,522,192	-0.23(-1.00%)
Aug 09, 2017	22.70	23.30	22.66	22.94	10,415,103	-0.09(-0.37%)
Aug 08, 2017	22.91	23.59	22.44	23.03	14,779,456	-0.02(-0.08%)
Aug 07, 2017	22.87	23.34	22.82	23.05	12,804,535	+0.66(+2.94%)
Aug 04, 2017		22.58	21.78	22.39	11,658,120	+0.55(+2.53%)
Aug 03, 2017	21.64	22.16	21.50	21.84	9,750,700	+0.15(+0.70%)
Aug 02, 2017	21.46	21.87	21.28	21.69	11,980,716	+0.09(+0.40%)
Aug 01, 2017	22.36	22.40	21.52	21.60	14,802,372	-0.73(-3.28%)
Jul 31, 2017	22.25	22.56	21.93	22.33	16,139,823	+0.48(+2.22%)
Jul 28, 2017	23.28	23.30	21.67	21.85	36,538,884	-1.92(-8.08%)
Jul 27, 2017	24.72	24.89	23.50	23.77	22,546,322	-1.14(-4.58%)
Jul 26, 2017	25.24	26.09	24.42	24.91	51,286,764	+1.67(+7.20%)
Jul 25, 2017	23.03	23.86	22.99	23.24	25,682,932	+0.61(+2.69%)
Jul 24, 2017	22.63	22.72	22.05	22.63	13,426,181	+0.11(+0.51%)
Jul 21, 2017	22.76	22.96	22.48	22.52	13,053,004	-0.45(-1.95%)
Jul 20, 2017	23.22	23.28	22.75	22.96	15,285,681	-0.30(-1.31%)
Jul 19, 2017	22.29	23.30	22.04	23.27	20,652,496	+1.07(+4.84%)
Jul 18, 2017	22.12	22.44	21.78	22.19	13,519,400	-0.01(-0.04%)
Jul 17, 2017	22.35	22.49	22.00	22.20	14,011,548	+0.13(+0.60%)
Jul 14, 2017	22.62	22.67	22.02	22.07	17,028,988	-0.48(-2.11%)
Jul 13, 2017	22.11	22.91	21.36	22.54	31,662,386	+0.82(+3.76%)
Jul 12, 2017	21.48	21.80	21.36	21.73	12,531,601	+0.51(+2.42%)
Jul 11, 2017	21.04	21.35	20.86	21.21	13,211,836	+0.43(+2.06%)
Jul 10, 2017	20.13	21.19	19.86	20.78	14,926,614	+0.39(+1.91%)
Jul 07, 2017	20.91	21.01	19.65	20.40	21,811,598	-0.51(-2.46%)
Jul 06, 2017	20.93	21.45	20.82	20.91	10,394,051	-0.23(-1.08%)
Jul 05, 2017	21.35	21.43	20.66	21.14	17,094,946	-0.16(-0.76%)
Jul 03, 2017	21.08	21.43	20.82	21.30	10,258,675	+0.25(+1.17%)
Jun 30, 2017	21.96	22.10	21.00	21.05	22,277,818	-0.39(-1.82%)
Jun 29, 2017	21.78	22.11	21.23	21.44	20,341,980	-0.02(-0.09%)
Jun 28, 2017	20.90	21.65	20.63	21.46	20,883,336	+0.95(+4.64%)
Jun 27, 2017	20.97	21.41	20.48	20.51	18,043,154	-0.22(-1.06%)
Jun 26, 2017	21.38	21.50	20.41	20.73	23,952,368	-0.43(-2.02%)
Jun 23, 2017	20.41	21.41	20.18	21.16	25,049,230	+1.12(+5.60%)
Jun 22, 2017	20.17	20.41	19.77	20.03	15,994,010	+0.00(+0.00%)
Jun 21, 2017	20.27	20.68	19.81	20.03	17,553,286	-0.01(-0.05%)
Jun 20, 2017	19.69	20.18	19.42	20.04	14,187,405	+0.27(+1.35%)
Jun 19, 2017	19.64	20.22	19.60	19.78	21,629,466	+0.61(+3.17%)
Jun 16, 2017	19.30	19.82	19.04	19.17	16,490,558	-0.20(-1.03%)
Jun 15, 2017	19.17	19.58	18.79	19.37	22,447,958	-0.29(-1.50%)
Jun 14, 2017	20.63	20.77	19.26	19.66	26,225,278	-1.14(-5.48%)
Jun 13, 2017	20.93	21.23	20.68	20.80	18,449,972	+0.00(+0.00%)
Jun 12, 2017	20.78	21.62	20.65	20.80	21,096,172	+0.06(+0.27%)
Jun 09, 2017	21.02	21.54	20.46	20.75	26,974,358	-0.03(-0.14%)
Jun 08, 2017	19.80	21.18	19.62	20.78	32,259,724	+0.93(+4.70%)
Jun 07, 2017	19.97	20.04	19.01	19.84	35,007,868	+0.55(+2.86%)
Jun 06, 2017	19.83	19.88	19.10	19.29	17,906,448	-0.68(-3.43%)
Jun 05, 2017	19.21	20.24	19.16	19.98	18,352,376	+0.71(+3.70%)
Jun 02, 2017	19.46	19.54	19.04	19.26	12,460,718	-0.23(-1.17%)