Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.65	22.11	21.52	22.10	4,918,156	+0.17(+0.77%)
Jan 30, 2019	21.75	22.32	21.68	21.93	5,505,117	+0.56(+2.64%)
Jan 29, 2019	21.77	21.83	21.35	21.37	2,957,451	-0.26(-1.22%)
Jan 28, 2019	21.69	21.71	21.45	21.63	2,986,111	+0.02(+0.09%)
Jan 25, 2019	21.24	21.73	21.20	21.61	3,884,580	+1.46(+7.23%)
Jan 24, 2019	20.12	20.35	20.08	20.15	1,088,015	+0.06(+0.28%)
Jan 23, 2019	20.32	20.32	19.85	20.10	2,305,604	-0.08(-0.37%)
Jan 22, 2019	20.58	20.60	19.97	20.17	3,180,423	-1.11(-5.21%)
Jan 18, 2019	21.38	21.48	21.22	21.28	2,425,005	+0.47(+2.26%)
Jan 17, 2019	20.53	21.07	20.46	20.81	1,953,690	+0.28(+1.37%)
Jan 16, 2019	20.50	20.72	20.45	20.53	2,062,496	+0.03(+0.14%)
Jan 15, 2019	20.78	20.89	20.36	20.50	2,609,504	-0.27(-1.31%)
Jan 14, 2019	20.73	21.06	20.69	20.77	2,031,223	+0.12(+0.59%)
Jan 11, 2019	20.62	20.98	20.55	20.65	2,500,291	-0.42(-2.01%)
Jan 10, 2019	20.76	21.14	20.76	21.07	1,344,272	-0.08(-0.40%)
Jan 09, 2019	21.51	21.68	21.07	21.16	5,212,996	+0.28(+1.35%)
Jan 08, 2019	20.83	20.98	20.61	20.88	2,161,462	+0.60(+2.97%)
Jan 07, 2019	20.24	20.54	20.03	20.28	2,658,298	+0.26(+1.32%)
Jan 04, 2019	19.39	20.18	19.25	20.01	4,384,149	+1.44(+7.75%)
Jan 03, 2019	18.86	18.88	18.49	18.57	2,674,049	-0.44(-2.32%)
Jan 02, 2019	18.34	19.08	18.34	19.02	4,451,209	-0.42(-2.18%)
Dec 31, 2018	19.60	19.68	19.12	19.44	1,183,632	+0.08(+0.44%)
Dec 28, 2018	19.49	19.61	19.26	19.35	2,059,207	-0.13(-0.68%)
Dec 27, 2018	19.01	19.49	18.89	19.49	2,174,964	-0.27(-1.38%)
Dec 26, 2018	18.91	19.77	18.66	19.76	1,447,986	+0.87(+4.63%)
Dec 24, 2018	19.21	19.46	18.87	18.88	1,201,284	-0.44(-2.29%)
Dec 21, 2018	19.77	19.86	19.27	19.33	2,951,796	-0.61(-3.07%)
Dec 20, 2018	20.11	20.35	19.65	19.94	2,935,033	-0.01(-0.05%)
Dec 19, 2018	20.73	21.04	19.83	19.95	3,118,663	-0.55(-2.66%)
Dec 18, 2018	20.63	20.78	20.36	20.49	2,954,992	+0.30(+1.49%)
Dec 17, 2018	20.49	20.79	20.06	20.19	2,363,153	-0.17(-0.83%)
Dec 14, 2018	20.38	20.68	20.28	20.36	1,860,038	-0.50(-2.39%)
Dec 13, 2018	21.00	21.05	20.76	20.86	2,509,806	+0.01(+0.05%)
Dec 12, 2018	20.85	21.16	20.82	20.85	2,219,241	+0.56(+2.78%)
Dec 11, 2018	20.65	20.75	20.18	20.28	2,688,976	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.79	20.12	3,772,913	-0.19(-0.93%)
Dec 07, 2018	20.90	21.24	20.23	20.31	3,391,072	-0.43(-2.09%)
Dec 06, 2018	20.48	20.76	20.20	20.75	4,138,409	-0.73(-3.41%)
Dec 04, 2018	21.75	22.01	21.43	21.48	2,989,758	-0.85(-3.79%)
Dec 03, 2018	22.66	22.69	22.08	22.33	4,596,207	+0.72(+3.35%)
Nov 30, 2018	20.93	21.62	20.92	21.60	4,157,546	+0.08(+0.39%)
Nov 29, 2018	21.52	21.76	21.33	21.52	5,220,167	-0.61(-2.76%)
Nov 28, 2018	21.06	22.33	20.66	22.13	5,959,674	+1.21(+5.80%)
Nov 27, 2018	20.85	20.98	20.57	20.91	2,456,214	-0.59(-2.75%)
Nov 26, 2018	21.22	21.68	21.19	21.51	2,944,671	+0.08(+0.35%)
Nov 23, 2018	21.25	21.48	21.15	21.43	2,095,149	-1.12(-4.96%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.53(+2.39%)
Nov 20, 2018	22.29	22.36	21.74	22.02	3,335,957	-1.13(-4.87%)
Nov 19, 2018	23.39	23.42	23.01	23.15	1,551,078	-0.18(-0.77%)
Nov 16, 2018	23.21	23.51	23.11	23.33	2,199,465	+0.01(+0.04%)
Nov 15, 2018	22.88	23.48	22.77	23.32	2,483,323	+0.35(+1.51%)
Nov 14, 2018	23.02	23.16	22.61	22.97	2,106,925	+0.16(+0.70%)
Nov 13, 2018	22.79	23.12	22.41	22.81	2,448,873	-0.09(-0.41%)
Nov 12, 2018	23.53	23.55	22.88	22.91	3,040,119	-0.94(-3.94%)
Nov 09, 2018	23.75	23.94	23.41	23.85	3,267,615	-0.03(-0.12%)
Nov 08, 2018	24.45	24.55	23.74	23.88	3,154,092	-0.63(-2.57%)
Nov 07, 2018	24.58	24.58	24.27	24.51	1,890,532	+0.24(+0.97%)
Nov 06, 2018	24.13	24.30	24.02	24.27	2,671,435	+0.27(+1.14%)
Nov 05, 2018	24.16	24.36	23.86	24.00	2,009,069	+0.02(+0.08%)
Nov 02, 2018	24.52	24.77	23.59	23.98	3,650,959	+0.24(+0.99%)
Nov 01, 2018	23.78	23.97	23.14	23.75	3,786,629	+0.34(+1.45%)
Oct 31, 2018	23.23	23.60	23.16	23.41	3,499,529	+0.34(+1.47%)
Oct 30, 2018	23.01	23.25	22.75	23.07	3,999,111	-0.05(-0.20%)
Oct 29, 2018	23.75	24.00	22.96	23.12	4,962,502	+0.15(+0.66%)
Oct 26, 2018	22.58	23.12	22.38	22.96	3,813,122	-0.61(-2.59%)
Oct 25, 2018	23.43	23.74	23.27	23.58	3,649,500	+0.72(+3.17%)
Oct 24, 2018	23.70	24.03	22.80	22.85	12,181,907	-2.14(-8.58%)
Oct 23, 2018	24.70	25.06	24.41	25.00	2,991,122	-0.55(-2.17%)
Oct 22, 2018	25.59	25.66	25.29	25.55	2,448,639	-0.09(-0.37%)
Oct 19, 2018	25.56	26.07	25.53	25.64	4,415,093	-0.59(-2.26%)
Oct 18, 2018	27.10	27.12	26.11	26.24	3,217,478	-0.79(-2.92%)
Oct 17, 2018	27.04	27.17	26.58	27.03	1,739,672	+0.10(+0.38%)
Oct 16, 2018	26.98	26.99	26.75	26.92	2,963,662	+0.43(+1.63%)
Oct 15, 2018	26.62	26.85	26.48	26.49	1,906,086	-0.30(-1.12%)
Oct 12, 2018	26.98	27.01	26.47	26.79	3,066,746	+0.45(+1.71%)
Oct 11, 2018	26.55	26.88	26.13	26.34	4,117,335	-0.31(-1.16%)
Oct 10, 2018	27.60	27.60	26.59	26.65	4,243,538	-1.19(-4.29%)
Oct 09, 2018	27.81	28.35	27.52	27.85	3,142,167	+0.01(+0.03%)
Oct 08, 2018	27.43	27.86	27.34	27.84	1,603,436	-0.10(-0.37%)
Oct 05, 2018	28.17	28.18	27.60	27.94	3,186,587	-0.67(-2.33%)
Oct 04, 2018	29.46	29.46	28.37	28.61	3,254,568	-0.54(-1.84%)
Oct 03, 2018	29.31	29.43	29.12	29.14	2,487,505	+0.09(+0.32%)
Oct 02, 2018	28.93	29.18	28.80	29.05	2,595,593	-0.24(-0.83%)
Oct 01, 2018	29.10	29.50	28.82	29.29	3,190,908	+0.27(+0.94%)
Sep 28, 2018	29.14	29.41	28.88	29.02	2,570,898	-0.44(-1.50%)
Sep 27, 2018	30.01	30.01	29.44	29.46	4,036,668	-0.43(-1.45%)
Sep 26, 2018	30.25	30.34	29.89	29.90	1,916,909	-0.73(-2.40%)
Sep 25, 2018	30.69	30.78	30.42	30.63	2,844,893	+0.74(+2.49%)
Sep 24, 2018	30.45	30.48	29.86	29.89	2,799,264	-0.25(-0.84%)
Sep 21, 2018	30.57	30.57	29.91	30.14	4,259,204	-0.31(-1.02%)
Sep 20, 2018	30.49	30.58	30.11	30.45	5,762,274	+1.18(+4.02%)
Sep 19, 2018	29.29	29.75	29.21	29.27	2,634,623	+0.65(+2.27%)
Sep 18, 2018	28.29	28.74	28.20	28.63	2,369,017	+0.74(+2.66%)
Sep 17, 2018	28.06	28.37	27.81	27.88	2,013,115	+0.24(+0.88%)
Sep 14, 2018	27.41	27.86	27.30	27.64	3,743,471	+0.40(+1.48%)
Sep 13, 2018	27.61	27.70	26.93	27.23	1,536,900	-0.37(-1.33%)
Sep 12, 2018	26.97	27.67	26.89	27.60	2,255,731	+0.91(+3.42%)
Sep 11, 2018	26.42	26.83	26.30	26.69	5,044,165	-0.49(-1.80%)
Sep 10, 2018	27.21	27.39	27.11	27.18	1,714,624	+0.15(+0.56%)
Sep 07, 2018	26.90	27.18	26.68	27.03	1,456,917	-0.15(-0.55%)
Sep 06, 2018	27.36	27.51	26.78	27.18	1,630,483	+0.10(+0.38%)
Sep 05, 2018	27.16	27.30	26.93	27.07	2,354,198	-0.37(-1.34%)
Sep 04, 2018	27.48	27.63	27.38	27.44	2,092,353	-0.97(-3.41%)
Aug 31, 2018		28.41	28.41	28.41	0	-0.18(-0.63%)
Aug 30, 2018	28.95	28.95	28.52	28.59	1,430,524	-0.67(-2.28%)
Aug 29, 2018	29.00	29.36	28.84	29.26	871,798	+0.15(+0.52%)
Aug 28, 2018	29.42	29.49	29.00	29.11	1,770,904	+0.32(+1.11%)
Aug 27, 2018	28.56	28.94	28.55	28.79	2,148,544	+0.23(+0.79%)
Aug 24, 2018	28.48	28.64	28.28	28.56	2,581,213	+1.03(+3.76%)
Aug 23, 2018	27.97	28.10	27.48	27.53	1,708,282	-0.75(-2.66%)
Aug 22, 2018	28.41	28.42	28.13	28.28	1,801,965	+0.36(+1.28%)
Aug 21, 2018	28.08	28.33	27.89	27.92	1,727,527	+0.17(+0.61%)
Aug 20, 2018	27.65	27.79	27.55	27.75	1,904,960	+0.39(+1.41%)
Aug 17, 2018	26.38	27.75	26.30	27.37	4,127,772	+0.61(+2.28%)
Aug 16, 2018	26.89	27.15	26.70	26.75	2,290,052	+0.20(+0.74%)
Aug 15, 2018	26.89	26.96	26.17	26.56	4,936,043	-1.36(-4.88%)
Aug 14, 2018	27.92	28.16	27.74	27.92	1,477,656	-0.23(-0.80%)
Aug 13, 2018	28.31	28.53	27.94	28.15	1,779,847	-0.34(-1.19%)
Aug 10, 2018	28.38	28.69	28.15	28.48	3,717,525	-1.03(-3.47%)
Aug 09, 2018	29.99	30.10	29.48	29.51	1,853,329	-0.84(-2.76%)
Aug 08, 2018	30.22	30.41	29.94	30.35	1,738,337	+0.19(+0.62%)
Aug 07, 2018	30.49	30.73	30.16	30.16	2,141,874	+0.44(+1.49%)
Aug 06, 2018	29.45	29.75	29.29	29.72	2,199,730	-0.45(-1.50%)
Aug 03, 2018	29.84	30.34	29.82	30.17	1,746,684	+0.26(+0.88%)
Aug 02, 2018	29.84	30.05	29.70	29.91	2,624,550	-0.77(-2.51%)
Aug 01, 2018	30.63	30.97	30.47	30.68	2,250,512	+0.72(+2.42%)
Jul 31, 2018	30.43	30.44	29.95	29.95	2,985,338	+0.36(+1.21%)
Jul 30, 2018	29.73	29.91	29.57	29.59	2,310,510	+0.19(+0.64%)
Jul 27, 2018	29.42	29.81	29.28	29.41	4,322,368	+0.01(+0.03%)
Jul 26, 2018	28.93	29.44	28.82	29.40	4,591,931	-0.08(-0.29%)
Jul 25, 2018	28.88	29.51	28.64	29.48	2,279,463	+0.39(+1.36%)
Jul 24, 2018	29.40	29.59	29.00	29.09	2,782,854	+1.18(+4.21%)
Jul 23, 2018	27.73	28.03	27.62	27.91	3,121,261	+0.43(+1.57%)
Jul 20, 2018	27.19	27.78	27.19	27.48	3,900,309	-0.56(-2.01%)
Jul 19, 2018	28.37	28.49	27.90	28.04	3,966,038	-1.08(-3.71%)
Jul 18, 2018	28.88	29.29	28.70	29.12	2,433,052	+0.62(+2.18%)
Jul 17, 2018	28.01	28.65	27.97	28.50	3,121,688	+0.73(+2.64%)
Jul 16, 2018	27.83	27.91	27.46	27.77	2,638,548	-0.06(-0.20%)
Jul 13, 2018	27.85	28.01	27.69	27.83	1,753,421	-0.10(-0.37%)
Jul 12, 2018	27.70	28.03	27.55	27.93	2,145,401	+0.60(+2.20%)
Jul 11, 2018	27.31	27.51	27.03	27.33	3,616,813	-1.03(-3.62%)
Jul 10, 2018	28.16	28.52	28.15	28.35	2,412,999	-0.10(-0.36%)
Jul 09, 2018	28.44	28.59	28.28	28.46	1,901,034	+0.21(+0.73%)
Jul 06, 2018	27.76	28.38	27.56	28.25	2,318,363	+0.31(+1.11%)
Jul 05, 2018	27.62	27.98	27.50	27.94	3,926,330	+1.26(+4.72%)
Jul 03, 2018		26.68	26.68	26.68	0	-0.13(-0.49%)
Jul 02, 2018	26.82	27.00	26.56	26.81	3,907,440	-0.25(-0.94%)
Jun 29, 2018	27.58	27.78	27.04	27.07	4,128,174	-0.37(-1.34%)
Jun 28, 2018	27.24	27.52	27.03	27.43	3,700,162	-0.21(-0.75%)
Jun 27, 2018	28.08	28.42	27.54	27.64	3,485,439	-0.75(-2.65%)
Jun 26, 2018	28.25	28.46	28.05	28.39	2,756,626	-0.36(-1.24%)
Jun 25, 2018	29.28	29.39	28.47	28.75	2,994,305	-1.28(-4.26%)
Jun 22, 2018	29.94	30.14	29.77	30.03	2,162,842	+0.64(+2.18%)
Jun 21, 2018	29.34	29.60	29.27	29.39	1,491,597	-0.45(-1.51%)
Jun 20, 2018	29.77	29.91	29.56	29.84	1,267,654	+0.10(+0.35%)
Jun 19, 2018	29.53	29.83	29.17	29.74	2,643,633	-1.15(-3.71%)
Jun 18, 2018	30.12	31.01	30.06	30.88	2,882,772	+0.30(+0.98%)
Jun 15, 2018		31.64	30.40	30.58	3,193,142	-1.06(-3.36%)
Jun 14, 2018	31.84	31.92	31.48	31.64	2,663,063	-0.27(-0.85%)
Jun 13, 2018	31.91	32.10	31.45	31.92	2,765,732	+0.68(+2.17%)
Jun 12, 2018	31.47	31.55	31.11	31.24	1,309,118	-0.54(-1.69%)
Jun 11, 2018	31.77	31.86	31.59	31.78	1,742,695	+0.70(+2.24%)
Jun 08, 2018	31.12	31.26	30.70	31.08	2,949,976	-0.11(-0.36%)
Jun 07, 2018	32.09	32.22	30.69	31.19	5,850,582	-1.79(-5.42%)
Jun 06, 2018		33.04		32.98	4,834,709	+1.45(+4.59%)
Jun 05, 2018	31.34	31.63	31.28	31.53	2,070,307	+0.55(+1.76%)
Jun 04, 2018	31.02	31.14	30.86	30.99	4,515,313	-0.08(-0.27%)
Jun 01, 2018	30.88	31.12	30.61	31.07	4,880,037	+0.79(+2.61%)
May 31, 2018	30.59	30.78	30.06	30.28	4,831,596	-0.03(-0.09%)
May 30, 2018	30.03	30.59	29.94	30.31	9,247,897	+0.59(+1.99%)
May 29, 2018	30.36	30.51	29.48	29.72	6,351,959	-1.36(-4.39%)
May 25, 2018		31.08	31.08	31.08	0	-0.42(-1.34%)
May 24, 2018	31.57	31.60	31.16	31.50	2,234,593	-0.04(-0.12%)
May 23, 2018	31.84	31.90	31.38	31.54	4,781,295	-1.28(-3.90%)
May 22, 2018	33.22	33.41	32.75	32.82	3,748,918	+0.29(+0.90%)
May 21, 2018	33.32	33.34	32.48	32.53	3,577,106	-0.62(-1.87%)
May 18, 2018	33.35	33.60	32.94	33.15	2,500,354	-0.75(-2.22%)
May 17, 2018	33.68	34.05	33.63	33.90	2,459,278	-0.06(-0.17%)
May 16, 2018	33.68	34.04	33.52	33.96	1,543,089	+0.44(+1.31%)
May 15, 2018	33.41	33.66	33.26	33.52	1,880,990	-0.53(-1.54%)
May 14, 2018	33.98	34.24	33.90	34.04	1,666,733	+0.54(+1.62%)
May 11, 2018	33.86	34.16	33.47	33.50	2,939,372	+0.41(+1.25%)
May 10, 2018	32.98	33.25	32.65	33.09	2,468,170	+0.32(+0.97%)
May 09, 2018	32.58	32.91	32.55	32.77	2,581,900	+0.32(+0.98%)
May 08, 2018	32.51	32.60	32.21	32.45	1,547,462	-0.19(-0.57%)
May 07, 2018	32.65	32.78	32.48	32.64	1,177,634	-0.02(-0.06%)
May 04, 2018	31.81	32.97	31.79	32.65	2,358,003	+0.88(+2.77%)
May 03, 2018	31.87	31.89	31.47	31.77	4,322,613	+0.17(+0.53%)
May 02, 2018	32.26	32.29	31.51	31.60	5,090,701	+0.50(+1.60%)
May 01, 2018	31.58	31.58	30.58	31.11	1,809,702	-0.63(-1.98%)
Apr 30, 2018	31.79	31.97	31.65	31.74	1,558,310	+0.21(+0.65%)
Apr 27, 2018	31.67	31.78	31.24	31.53	1,857,375	-0.41(-1.29%)
Apr 26, 2018	31.91	31.99	31.47	31.94	2,096,932	+0.31(+0.98%)
Apr 25, 2018	31.84	31.97	31.45	31.63	3,456,223	-0.86(-2.66%)
Apr 24, 2018	32.80	33.09	31.97	32.50	3,530,415	+0.15(+0.46%)
Apr 23, 2018	32.47	32.65	32.15	32.35	2,478,604	-0.41(-1.26%)
Apr 20, 2018	32.97	33.04	32.50	32.76	2,178,930	-0.01(-0.03%)
Apr 19, 2018	32.66	32.87	32.24	32.77	2,380,470	+0.31(+0.95%)
Apr 18, 2018	32.53	32.82	32.46	32.46	2,149,143	+0.97(+3.07%)
Apr 17, 2018	31.12	31.58	31.06	31.49	1,922,545	+0.66(+2.13%)
Apr 16, 2018	30.94	30.95	30.60	30.84	1,514,432	+0.20(+0.64%)
Apr 13, 2018	30.94	30.99	30.45	30.64	1,563,786	+0.38(+1.24%)
Apr 12, 2018	30.06	30.49	29.88	30.26	2,523,571	+0.38(+1.29%)
Apr 11, 2018	30.13	30.46	29.85	29.88	2,451,086	-0.70(-2.30%)
Apr 10, 2018	30.42	30.69	30.30	30.58	2,173,082	+1.36(+4.65%)
Apr 09, 2018	29.21	29.62	28.94	29.22	1,963,809	+0.08(+0.26%)
Apr 06, 2018	29.64	29.85	28.99	29.15	3,027,583	-1.02(-3.39%)
Apr 05, 2018	29.63	30.25	29.52	30.17	5,406,831	+1.34(+4.65%)
Apr 04, 2018	28.51	28.89	28.35	28.83	4,957,813	-0.81(-2.72%)
Apr 03, 2018	29.32	29.79	29.29	29.63	5,180,435	+0.23(+0.80%)
Apr 02, 2018	29.64	30.13	29.25	29.40	1,966,678	-0.43(-1.45%)
Mar 29, 2018		29.83	29.83	29.83	0	+1.36(+4.78%)
Mar 28, 2018	28.43	28.80	28.18	28.47	3,717,718	-0.26(-0.91%)
Mar 27, 2018	29.62	29.62	28.58	28.73	5,757,431	-0.61(-2.08%)
Mar 26, 2018	29.59	29.69	28.84	29.34	4,241,371	+0.38(+1.29%)
Mar 23, 2018	29.60	29.63	28.93	28.97	3,483,973	-0.53(-1.81%)
Mar 22, 2018	30.55	30.72	29.50	29.50	4,113,333	-1.89(-6.01%)
Mar 21, 2018	30.34	31.57	30.29	31.39	3,604,138	+1.36(+4.53%)
Mar 20, 2018	29.88	30.22	29.76	30.03	2,305,096	+0.24(+0.82%)
Mar 19, 2018	30.21	30.24	29.53	29.79	2,037,997	-0.75(-2.46%)
Mar 16, 2018	30.54	30.84	30.39	30.54	2,326,089	+0.06(+0.18%)
Mar 15, 2018	30.51	30.61	30.28	30.48	3,601,976	-0.03(-0.09%)
Mar 14, 2018	30.94	30.96	30.31	30.51	3,403,129	+0.03(+0.09%)
Mar 13, 2018	30.87	30.97	30.41	30.48	2,864,475	+0.08(+0.28%)
Mar 12, 2018	30.34	30.48	30.14	30.39	3,095,883	+0.20(+0.65%)
Mar 09, 2018	30.64	30.74	30.10	30.20	4,465,384	-0.41(-1.35%)
Mar 08, 2018	30.92	31.04	30.30	30.61	4,094,376	-0.86(-2.74%)
Mar 07, 2018		31.54		31.47	2,580,079	+0.38(+1.21%)
Mar 06, 2018	31.00	31.38	30.95	31.10	3,177,080	+0.36(+1.16%)
Mar 05, 2018	30.32	30.99	30.18	30.74	3,529,281	-0.44(-1.41%)
Mar 02, 2018	31.05	31.32	30.51	31.18	7,755,756	-0.10(-0.33%)
Mar 01, 2018	32.12	32.29	31.12	31.29	9,954,518	-0.61(-1.91%)
Feb 28, 2018	32.70	32.81	31.89	31.89	2,668,910	-0.70(-2.16%)
Feb 27, 2018	33.14	33.22	32.59	32.60	2,085,918	-0.71(-2.14%)
Feb 26, 2018	33.07	33.35	32.78	33.31	2,120,813	+0.46(+1.40%)
Feb 23, 2018	32.62	32.89	32.48	32.85	2,012,562	+0.07(+0.23%)
Feb 22, 2018				32.78	2,617,027	+0.26(+0.81%)
Feb 21, 2018	33.22	33.24	32.50	32.51	2,792,948	-0.31(-0.94%)
Feb 20, 2018	33.46	33.83	32.65	32.82	5,977,342	-1.39(-4.06%)
Feb 16, 2018		34.21	34.21	34.21	0	+1.12(+3.37%)
Feb 15, 2018		33.56	32.92	33.10	4,820,985	-0.27(-0.82%)
Feb 14, 2018	31.43	33.48	31.35	33.37	6,936,703	+1.50(+4.71%)
Feb 13, 2018	31.49	31.97	31.44	31.87	3,983,709	+0.60(+1.92%)
Feb 12, 2018	30.95	31.45	30.78	31.27	3,678,553	+0.51(+1.65%)
Feb 09, 2018	30.38	30.92	29.53	30.76	5,170,524	+0.66(+2.18%)
Feb 08, 2018		31.56	30.18	30.10	4,244,353	-1.37(-4.35%)
Feb 07, 2018	31.92	32.05	31.47	31.47	4,670,473	-0.92(-2.84%)
Feb 06, 2018	31.10	32.47	31.01	32.39	5,905,895	+0.87(+2.77%)
Feb 05, 2018	32.31	32.82	31.18	31.52	5,736,567	-0.61(-1.90%)
Feb 02, 2018	33.26	33.28	31.87	32.13	4,924,311	-1.74(-5.15%)