United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.21	33.84	33.21	33.31	8,230,966	+0.10(+0.29%)
Jun 28, 2018	33.19	33.50	32.52	33.21	8,311,232	+0.17(+0.52%)
Jun 27, 2018	33.86	34.20	32.98	33.04	9,458,552	-0.82(-2.43%)
Jun 26, 2018	33.15	34.00	32.36	33.87	13,838,412	+0.78(+2.35%)
Jun 25, 2018	34.98	35.17	32.41	33.09	14,714,277	-2.29(-6.48%)
Jun 22, 2018	34.30	35.80	34.28	35.38	12,339,936	+1.45(+4.27%)
Jun 21, 2018	33.93	34.48	33.72	33.93	5,566,525	-0.32(-0.92%)
Jun 20, 2018	34.04	34.25	33.13	34.25	7,714,353	+0.56(+1.65%)
Jun 19, 2018	33.91	33.96	32.93	33.69	8,938,115	-0.93(-2.69%)
Jun 18, 2018	34.04	34.86	33.96	34.62	6,208,569	+0.07(+0.19%)
Jun 15, 2018		36.06	33.81	34.56	14,089,220	-1.51(-4.17%)
Jun 14, 2018	36.33	36.38	35.74	36.06	5,282,068	+0.23(+0.64%)
Jun 13, 2018	36.46	36.82	35.61	35.83	8,383,308	-0.19(-0.53%)
Jun 12, 2018	35.82	36.71	35.74	36.02	7,539,662	+0.48(+1.35%)
Jun 11, 2018	35.92	36.28	35.34	35.54	6,556,526	-0.08(-0.22%)
Jun 08, 2018	35.26	35.96	35.19	35.62	6,302,224	+0.33(+0.92%)
Jun 07, 2018	36.00	36.23	34.95	35.30	7,865,383	-0.70(-1.94%)
Jun 06, 2018			35.07	35.99	8,145,011	+0.66(+1.87%)
Jun 05, 2018	35.73	36.33	34.89	35.33	6,690,412	-0.39(-1.10%)
Jun 04, 2018	36.46	37.03	35.33	35.73	8,486,626	-0.40(-1.11%)
Jun 01, 2018	35.83	36.74	35.65	36.13	11,213,045	+0.79(+2.22%)
May 31, 2018	36.30	37.61	34.95	35.34	18,711,954	+0.59(+1.71%)
May 30, 2018	34.07	35.13	34.05	34.75	7,379,254	+0.99(+2.92%)
May 29, 2018	33.61	34.56	33.61	33.76	5,517,957	-0.16(-0.48%)
May 25, 2018		33.92	33.92	33.92	0	-0.36(-1.06%)
May 24, 2018	33.97	34.51	33.58	34.29	6,514,004	+0.32(+0.93%)
May 23, 2018	33.91	34.15	33.32	33.97	6,765,435	-0.35(-1.03%)
May 22, 2018	34.03	35.07	33.98	34.33	10,127,047	+0.72(+2.14%)
May 21, 2018	34.51	34.60	32.75	33.61	16,583,273	-1.34(-3.84%)
May 18, 2018	35.68	36.34	34.94	34.95	9,241,871	-1.04(-2.88%)
May 17, 2018	36.02	36.52	35.53	35.99	7,795,209	+0.03(+0.08%)
May 16, 2018	34.62	36.22	34.59	35.96	10,420,705	+1.58(+4.60%)
May 15, 2018	34.53	34.73	33.97	34.37	6,464,627	-0.42(-1.21%)
May 14, 2018	34.28	34.98	34.23	34.80	8,236,255	+0.52(+1.51%)
May 11, 2018	34.41	35.17	34.06	34.28	7,350,640	-0.13(-0.39%)
May 10, 2018	33.64	34.99	33.62	34.41	8,282,864	+0.90(+2.69%)
May 09, 2018	33.21	34.08	33.13	33.51	7,003,746	+0.39(+1.19%)
May 08, 2018	33.08	33.66	32.83	33.12	6,207,292	+0.09(+0.26%)
May 07, 2018	33.19	33.56	32.76	33.03	8,536,877	-0.01(-0.03%)
May 04, 2018	31.33	33.28	31.25	33.04	11,720,414	+1.54(+4.89%)
May 03, 2018	31.11	32.16	31.04	31.50	11,314,906	+0.63(+2.05%)
May 02, 2018	31.17	31.64	30.78	30.87	10,043,694	+0.06(+0.19%)
May 01, 2018	31.72	31.90	30.03	30.81	20,768,994	-1.57(-4.85%)
Apr 30, 2018	31.30	32.45	31.15	32.38	18,926,396	+1.40(+4.51%)
Apr 27, 2018	34.89	34.92	30.51	30.98	40,978,984	-5.10(-14.14%)
Apr 26, 2018	35.84	36.51	34.82	36.09	14,211,984	+0.62(+1.75%)
Apr 25, 2018	34.67	35.84	34.21	35.46	9,696,571	+0.56(+1.59%)
Apr 24, 2018	35.33	36.12	33.89	34.91	12,827,028	-0.06(-0.16%)
Apr 23, 2018	34.93	35.79	34.35	34.97	9,642,423	-0.11(-0.33%)
Apr 20, 2018	35.84	35.99	34.42	35.08	10,248,776	-0.66(-1.85%)
Apr 19, 2018	35.70	36.24	35.06	35.74	12,000,354	-0.15(-0.43%)
Apr 18, 2018	35.29	36.71	35.23	35.89	13,884,382	+1.09(+3.14%)
Apr 17, 2018	34.61	35.10	34.08	34.80	9,027,455	+0.58(+1.71%)
Apr 16, 2018	34.17	34.58	33.48	34.22	8,755,989	+0.23(+0.68%)
Apr 13, 2018	34.61	35.35	33.37	33.99	10,702,221	-0.35(-1.03%)
Apr 12, 2018	33.49	34.88	33.46	34.34	10,564,802	+1.09(+3.28%)
Apr 11, 2018	34.06	34.46	32.74	33.25	12,421,249	-1.09(-3.18%)
Apr 10, 2018	34.19	34.62	33.82	34.34	8,491,431	+1.04(+3.13%)
Apr 09, 2018	33.36	34.25	32.83	33.30	8,881,944	+0.29(+0.87%)
Apr 06, 2018	34.27	34.70	32.47	33.01	16,517,503	-2.03(-5.79%)
Apr 05, 2018	33.62	35.22	33.61	35.04	11,855,507	+1.55(+4.63%)
Apr 04, 2018	32.64	33.71	32.01	33.49	9,666,549	-0.01(-0.03%)
Apr 03, 2018	33.69	34.49	33.28	33.50	12,524,799	+0.75(+2.28%)
Apr 02, 2018	33.25	34.19	32.22	32.76	11,278,610	-0.93(-2.76%)
Mar 29, 2018		33.68	33.68	33.68	0	+1.58(+4.92%)
Mar 28, 2018	32.15	32.95	31.45	32.10	9,528,890	-0.12(-0.39%)
Mar 27, 2018	34.13	34.32	31.96	32.23	13,511,399	-1.66(-4.89%)
Mar 26, 2018	32.89	34.03	32.73	33.88	12,650,125	+1.40(+4.30%)
Mar 23, 2018	33.20	33.47	32.09	32.49	14,923,925	-0.54(-1.62%)
Mar 22, 2018	36.56	36.58	33.00	33.02	23,792,694	-4.08(-10.99%)
Mar 21, 2018	37.01	38.02	36.72	37.10	8,237,370	+0.23(+0.62%)
Mar 20, 2018	37.59	37.91	36.78	36.87	7,410,182	-0.52(-1.38%)
Mar 19, 2018	37.80	38.54	36.71	37.39	12,888,982	-0.86(-2.25%)
Mar 16, 2018	37.08	38.80	36.76	38.25	17,768,060	+1.46(+3.98%)
Mar 15, 2018	36.82	37.62	36.28	36.79	12,404,985	+0.05(+0.13%)
Mar 14, 2018	38.52	38.87	36.64	36.74	20,866,270	-1.78(-4.62%)
Mar 13, 2018	40.08	40.89	38.11	38.52	23,828,196	-3.19(-7.64%)
Mar 12, 2018		42.36	41.04	41.71	9,208,659	-0.11(-0.27%)
Mar 09, 2018	43.76	44.27	40.51	41.82	27,886,782	-0.63(-1.49%)
Mar 08, 2018	43.42	43.70	41.73	42.45	20,581,030	-1.28(-2.93%)
Mar 07, 2018		45.33		43.73	19,782,798	+1.11(+2.60%)
Mar 06, 2018	42.85	43.11	41.64	42.62	13,480,204	-0.21(-0.49%)
Mar 05, 2018	42.61	43.90	42.38	42.83	13,690,981	-0.61(-1.41%)
Mar 02, 2018	43.07	43.82	41.37	43.45	22,278,170	-0.59(-1.35%)
Mar 01, 2018	43.44	45.60	41.85	44.04	42,656,088	+2.39(+5.75%)
Feb 28, 2018	42.52	42.96	41.48	41.65	9,123,397	-0.47(-1.11%)
Feb 27, 2018	42.32	42.81	41.41	42.12	9,175,619	-0.35(-0.83%)
Feb 26, 2018	43.16	43.74	41.92	42.47	15,128,566	+0.81(+1.95%)
Feb 23, 2018	41.42	42.14	40.74	41.66	10,027,960	+0.52(+1.26%)
Feb 22, 2018				41.14	12,078,850	+0.11(+0.28%)
Feb 21, 2018	43.07	43.62	41.02	41.03	16,824,248	-1.89(-4.39%)
Feb 20, 2018	41.56	44.82	41.40	42.91	29,232,742	+0.08(+0.18%)
Feb 16, 2018		42.83	42.83	42.83	0	+5.51(+14.77%)
Feb 15, 2018	37.48	37.86	36.79	37.32	11,639,141	+0.29(+0.78%)
Feb 14, 2018	34.98	37.14	34.82	37.03	12,546,856	+1.81(+5.14%)
Feb 13, 2018	34.50	35.82	34.29	35.22	12,141,667	+0.56(+1.60%)
Feb 12, 2018	33.26	34.83	33.15	34.67	13,438,740	+1.90(+5.78%)
Feb 09, 2018	32.98	33.28	31.40	32.77	13,797,474	+0.28(+0.85%)
Feb 08, 2018	33.88	33.97	31.79	32.50	14,277,186	-1.27(-3.77%)
Feb 07, 2018	33.60	33.87	33.24	33.77	11,535,534	+0.02(+0.06%)
Feb 06, 2018	32.07	33.99	31.86	33.75	13,439,603	+0.86(+2.63%)
Feb 05, 2018	32.21	33.88	29.55	32.89	14,048,612	-0.17(-0.51%)
Feb 02, 2018	34.41	34.48	33.03	33.05	14,180,311	-1.94(-5.55%)
Feb 01, 2018	35.53	37.02	34.45	34.99	17,307,458	-0.76(-2.14%)
Jan 31, 2018	37.33	37.37	35.17	35.76	18,483,160	-1.15(-3.11%)
Jan 30, 2018	38.87	39.26	36.56	36.91	16,646,998	-2.43(-6.17%)
Jan 29, 2018	38.95	39.88	38.73	39.33	10,712,001	+0.19(+0.49%)
Jan 26, 2018	38.71	39.45	38.11	39.14	7,534,635	+0.65(+1.69%)
Jan 25, 2018	38.63	38.85	38.09	38.49	11,803,172	+0.27(+0.70%)
Jan 24, 2018	38.62	38.93	37.97	38.22	10,213,146	-0.07(-0.17%)
Jan 23, 2018	37.57	38.81	36.65	38.29	17,675,694	+0.72(+1.91%)
Jan 22, 2018	37.13	37.90	36.95	37.57	9,926,267	+0.52(+1.39%)
Jan 19, 2018	37.42	37.47	36.51	37.06	10,851,054	-0.25(-0.67%)
Jan 18, 2018	37.43	37.69	36.98	37.31	7,229,123	-0.27(-0.71%)
Jan 17, 2018	37.08	38.02	36.80	37.57	9,486,057	+0.61(+1.66%)
Jan 16, 2018	37.25	38.20	36.65	36.96	11,389,430	-0.45(-1.20%)
Jan 12, 2018		37.41	37.41	37.41	0	-0.36(-0.96%)
Jan 11, 2018	37.64	38.18	37.18	37.77	10,069,888	+0.31(+0.82%)
Jan 10, 2018		37.77	36.04	37.47	12,719,230	+0.76(+2.06%)
Jan 09, 2018	37.37	37.49	36.61	36.71	11,725,645	-0.97(-2.56%)
Jan 08, 2018	37.05	37.91	36.73	37.68	11,895,463	+0.89(+2.42%)
Jan 05, 2018	36.25	36.83	35.74	36.79	12,893,205	+0.59(+1.64%)
Jan 04, 2018	36.08	36.57	35.78	36.20	10,445,166	+0.36(+1.01%)
Jan 03, 2018	36.21	36.35	34.79	35.83	12,666,397	+0.07(+0.19%)
Jan 02, 2018	34.00	35.81	33.83	35.77	12,545,451	+2.13(+6.34%)
Dec 29, 2017		33.64	33.64	33.64	0	-0.53(-1.54%)
Dec 28, 2017	33.59	34.23	33.58	34.16	6,524,224	+0.69(+2.06%)
Dec 27, 2017	33.93	33.93	33.41	33.47	5,547,146	-0.32(-0.93%)
Dec 26, 2017	33.41	33.94	33.26	33.79	5,201,578	+0.23(+0.68%)
Dec 22, 2017	33.98	34.00	33.37	33.56	7,876,464	-0.54(-1.57%)
Dec 21, 2017	33.30	34.17	33.22	34.09	11,890,922	+1.24(+3.78%)
Dec 20, 2017	33.15	33.33	32.58	32.85	12,028,498	+0.51(+1.57%)
Dec 19, 2017	32.38	32.58	31.90	32.35	7,866,815	+0.39(+1.23%)
Dec 18, 2017	30.79	32.23	30.79	31.95	13,632,378	+1.51(+4.96%)
Dec 15, 2017	30.31	30.58	29.79	30.44	10,015,902	+0.11(+0.38%)
Dec 14, 2017	31.16	31.81	30.28	30.33	10,461,962	-1.06(-3.38%)
Dec 13, 2017	31.26	31.66	30.63	31.39	10,437,374	-0.15(-0.48%)
Dec 12, 2017	31.93	32.32	31.48	31.54	9,917,669	-0.40(-1.26%)
Dec 11, 2017	32.16	32.81	31.73	31.94	11,814,553	+0.18(+0.57%)
Dec 08, 2017	31.78	31.98	30.60	31.76	12,445,404	+1.32(+4.33%)
Dec 07, 2017	30.56	30.90	30.10	30.44	13,848,613	+0.71(+2.38%)
Dec 06, 2017	29.74	30.74	28.93	29.74	18,595,770	+1.22(+4.29%)
Dec 05, 2017	28.10	28.72	27.80	28.51	9,471,725	-0.01(-0.03%)
Dec 04, 2017	28.53	29.23	28.49	28.52	11,447,841	+0.52(+1.84%)
Dec 01, 2017	27.77	28.88	27.58	28.01	15,080,463	+0.36(+1.31%)
Nov 30, 2017	27.57	27.98	27.43	27.64	9,251,006	+0.28(+1.01%)
Nov 29, 2017	27.29	27.80	27.20	27.37	8,690,470	+0.02(+0.07%)
Nov 28, 2017	27.54	27.54	26.68	27.35	11,074,873	-0.18(-0.66%)
Nov 27, 2017	27.94	27.96	27.19	27.53	6,971,347	-0.39(-1.40%)
Nov 24, 2017	27.51	28.18	27.45	27.92	6,705,805	+0.67(+2.46%)
Nov 22, 2017	27.06	27.45	27.00	27.25	7,806,502	+0.33(+1.24%)
Nov 21, 2017	26.96	27.30	26.83	26.92	7,504,996	+0.30(+1.11%)
Nov 20, 2017	25.92	26.95	25.87	26.62	9,462,694	+0.54(+2.09%)
Nov 17, 2017	25.89	26.31	25.70	26.08	7,646,597	+0.14(+0.55%)
Nov 16, 2017	26.12	26.16	25.60	25.93	8,653,955	+0.02(+0.07%)
Nov 15, 2017	25.00	25.98	24.34	25.91	12,570,379	+0.42(+1.65%)
Nov 14, 2017	26.24	26.36	25.37	25.49	8,424,390	-0.91(-3.44%)
Nov 13, 2017	26.09	26.62	25.94	26.40	6,911,399	+0.15(+0.58%)
Nov 10, 2017	26.19	26.72	26.09	26.25	8,413,311	+0.34(+1.33%)
Nov 09, 2017	25.49	26.36	25.46	25.90	10,408,118	-0.11(-0.44%)
Nov 08, 2017	25.60	26.15	25.09	26.02	9,571,685	+0.31(+1.19%)
Nov 07, 2017	26.25	26.32	25.45	25.71	9,374,987	-0.53(-2.04%)
Nov 06, 2017		26.70	25.86	26.25	8,274,142	+0.45(+1.74%)
Nov 03, 2017	26.34	26.35	25.67	25.80	10,439,380	-0.52(-1.99%)
Nov 02, 2017	26.22	27.07	26.03	26.32	14,374,079	+0.28(+1.06%)
Nov 01, 2017	26.57	27.98	25.45	26.05	40,491,636	+1.89(+7.82%)
Oct 31, 2017	24.29	24.79	23.68	24.16	25,846,884	-1.09(-4.31%)
Oct 30, 2017	25.76	25.85	25.14	25.25	9,976,005	-0.59(-2.29%)
Oct 27, 2017	26.02	26.13	25.47	25.84	11,013,862	-0.58(-2.20%)
Oct 26, 2017	26.99	27.04	26.35	26.42	9,781,005	-0.40(-1.49%)
Oct 25, 2017	27.00	27.26	26.54	26.82	9,294,335	-0.55(-2.02%)
Oct 24, 2017	26.81	27.61	26.75	27.37	10,705,452	+0.67(+2.50%)
Oct 23, 2017	26.97	27.34	26.68	26.70	8,349,594	-0.42(-1.55%)
Oct 20, 2017	26.81	27.26	26.67	27.12	14,404,313	+0.72(+2.71%)
Oct 19, 2017	25.53	26.54	25.19	26.41	11,987,809	+0.41(+1.58%)
Oct 18, 2017	25.68	26.68	25.67	26.00	15,995,246	+0.59(+2.33%)
Oct 17, 2017	25.46	25.81	25.27	25.41	8,039,922	-0.04(-0.15%)
Oct 16, 2017	26.00	26.40	25.18	25.45	13,827,190	-0.66(-2.52%)
Oct 13, 2017	25.62	26.40	25.57	26.10	26,076,646	+1.72(+7.04%)
Oct 12, 2017	24.01	24.76	23.90	24.39	10,476,594	+0.34(+1.43%)
Oct 11, 2017	23.69	24.12	23.33	24.04	9,744,947	+0.21(+0.88%)
Oct 10, 2017	24.21	24.27	23.59	23.83	8,493,277	-0.04(-0.16%)
Oct 09, 2017	24.69	24.71	23.59	23.87	13,542,889	-0.98(-3.95%)
Oct 06, 2017	25.19	25.22	24.72	24.85	9,028,576	-0.47(-1.85%)
Oct 05, 2017	25.46	25.73	25.26	25.32	8,506,974	+0.08(+0.30%)
Oct 04, 2017	25.03	25.61	24.97	25.25	8,054,844	+0.13(+0.53%)
Oct 03, 2017	25.07	25.39	24.61	25.11	11,890,119	+0.18(+0.73%)
Oct 02, 2017	24.33	25.19	24.15	24.93	10,845,731	+0.45(+1.83%)
Sep 29, 2017	24.33	24.69	24.29	24.48	8,799,396	+0.21(+0.86%)
Sep 28, 2017	24.09	24.31	23.66	24.27	9,867,002	+0.24(+0.99%)
Sep 27, 2017		24.38		24.03	13,449,574	+0.79(+3.41%)
Sep 26, 2017	23.01	23.36	22.99	23.24	10,972,212	+0.30(+1.29%)
Sep 25, 2017	22.66	23.00	22.32	22.95	13,482,326	+0.21(+0.92%)
Sep 22, 2017	22.37	22.96	22.10	22.74	21,272,462	-0.79(-3.37%)
Sep 21, 2017	24.09	24.29	23.20	23.53	15,359,516	-1.08(-4.38%)
Sep 20, 2017	24.63	25.26	24.24	24.61	12,652,397	+0.13(+0.55%)
Sep 19, 2017	24.23	24.59	23.83	24.47	11,252,233	+0.11(+0.47%)
Sep 18, 2017	24.14	24.69	23.76	24.36	12,608,661	+0.42(+1.75%)
Sep 15, 2017	24.15	24.77	23.77	23.94	13,236,724	-0.50(-2.03%)
Sep 14, 2017	25.31	25.31	23.92	24.43	16,334,834	-1.00(-3.94%)
Sep 13, 2017	25.38	25.62	25.12	25.44	7,110,971	+0.00(+0.00%)
Sep 12, 2017	25.66	25.70	24.82	25.44	10,618,498	-0.19(-0.74%)
Sep 11, 2017	26.24	26.40	25.55	25.63	10,059,741	-0.10(-0.37%)
Sep 08, 2017	26.22	26.33	25.29	25.72	13,872,489	-0.69(-2.60%)
Sep 07, 2017	26.43	26.70	26.11	26.41	11,977,053	+0.16(+0.62%)
Sep 06, 2017		26.58	25.95	26.25	10,770,321	+0.27(+1.03%)
Sep 05, 2017	26.33	27.05	25.44	25.98	19,916,122	+0.23(+0.89%)
Sep 01, 2017	25.69	26.14	25.59	25.75	10,700,154	+0.36(+1.43%)
Aug 31, 2017	25.81	25.87	25.19	25.39	11,515,221	-0.23(-0.89%)
Aug 30, 2017	24.71	25.75	24.52	25.62	14,321,504	+0.85(+3.43%)
Aug 29, 2017	23.85	25.11	23.52	24.77	14,418,577	+0.63(+2.61%)
Aug 28, 2017	23.88	24.40	23.81	24.14	8,388,155	+0.34(+1.44%)
Aug 25, 2017	23.86	23.97	23.48	23.80	7,257,189	+0.12(+0.52%)
Aug 24, 2017	23.76	24.18	23.47	23.67	9,892,597	-0.08(-0.32%)
Aug 23, 2017	22.92	23.80	22.83	23.75	10,801,215	+0.61(+2.64%)
Aug 22, 2017	22.47	23.35	22.44	23.14	15,036,869	+0.89(+3.99%)
Aug 21, 2017	22.74	22.96	22.15	22.25	9,209,611	-0.36(-1.60%)
Aug 18, 2017	22.82	22.92	22.28	22.61	10,616,850	-0.05(-0.21%)
Aug 17, 2017	23.29	23.65	22.62	22.66	13,017,367	-0.84(-3.57%)
Aug 16, 2017	22.88	23.81	22.80	23.50	18,028,890	+0.88(+3.88%)
Aug 15, 2017	22.36	22.96	22.27	22.62	10,219,889	+0.36(+1.63%)
Aug 14, 2017	22.28	22.56	22.10	22.26	8,550,459	+0.16(+0.73%)
Aug 11, 2017	22.49	22.76	21.89	22.10	11,327,218	-0.65(-2.85%)
Aug 10, 2017	22.75	23.39	22.66	22.75	11,507,118	-0.23(-1.00%)
Aug 09, 2017	22.73	23.33	22.69	22.97	10,401,477	-0.09(-0.37%)
Aug 08, 2017	22.94	23.62	22.47	23.06	14,760,121	-0.02(-0.08%)
Aug 07, 2017	22.90	23.37	22.85	23.08	12,787,783	+0.66(+2.94%)
Aug 04, 2017		22.61	21.81	22.42	11,642,869	+0.55(+2.53%)
Aug 03, 2017	21.67	22.19	21.53	21.87	9,737,944	+0.15(+0.70%)
Aug 02, 2017	21.49	21.90	21.31	21.72	11,965,043	+0.09(+0.40%)
Aug 01, 2017	22.39	22.43	21.55	21.63	14,783,007	-0.73(-3.28%)
Jul 31, 2017	22.28	22.59	21.95	22.36	16,118,708	+0.49(+2.22%)
Jul 28, 2017	23.31	23.33	21.70	21.88	36,491,084	-1.92(-8.08%)
Jul 27, 2017	24.75	24.93	23.54	23.80	22,516,826	-1.14(-4.58%)
Jul 26, 2017	25.28	26.12	24.45	24.94	51,219,668	+1.68(+7.20%)
Jul 25, 2017	23.06	23.89	23.02	23.27	25,649,334	+0.61(+2.69%)
Jul 24, 2017	22.66	22.74	22.08	22.66	13,408,617	+0.11(+0.51%)
Jul 21, 2017	22.79	22.99	22.51	22.54	13,035,928	-0.45(-1.95%)
Jul 20, 2017	23.25	23.31	22.78	22.99	15,265,684	-0.30(-1.31%)
Jul 19, 2017	22.32	23.33	22.07	23.30	20,625,478	+1.08(+4.84%)
Jul 18, 2017	22.14	22.47	21.81	22.22	13,501,714	-0.01(-0.04%)
Jul 17, 2017	22.38	22.52	22.03	22.23	13,993,218	+0.13(+0.60%)
Jul 14, 2017	22.65	22.70	22.05	22.10	17,006,710	-0.48(-2.11%)
Jul 13, 2017	22.14	22.94	21.38	22.57	31,620,964	+0.82(+3.76%)
Jul 12, 2017	21.51	21.83	21.39	21.75	12,515,207	+0.51(+2.42%)
Jul 11, 2017	21.07	21.37	20.89	21.24	13,194,552	+0.43(+2.06%)
Jul 10, 2017	20.16	21.22	19.89	20.81	14,907,087	+0.39(+1.91%)
Jul 07, 2017	20.94	21.04	19.68	20.42	21,783,064	-0.51(-2.46%)
Jul 06, 2017	20.95	21.48	20.85	20.94	10,380,453	-0.23(-1.08%)
Jul 05, 2017	21.37	21.46	20.69	21.16	17,072,582	-0.16(-0.76%)