Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.10	21.14	20.20	20.54	6,679,858	-0.83(-3.87%)
Jan 28, 2021	21.13	21.51	20.97	21.36	6,795,511	+1.38(+6.90%)
Jan 27, 2021	19.99	20.67	19.50	19.98	7,090,075	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.89	20.92	7,695,441	+0.00(+0.00%)
Jan 25, 2021	21.17	21.29	20.49	20.92	5,163,587	-0.42(-1.96%)
Jan 22, 2021	21.49	21.71	21.28	21.33	7,114,809	-0.66(-2.98%)
Jan 21, 2021	22.39	22.40	21.84	21.99	3,335,282	-0.33(-1.49%)
Jan 20, 2021	22.04	22.32	21.82	22.32	6,568,036	+0.49(+2.22%)
Jan 19, 2021	22.55	22.64	21.82	21.84	6,365,160	-0.94(-4.13%)
Jan 15, 2021	22.94	23.04	22.28	22.78	4,732,201	-0.71(-3.04%)
Jan 14, 2021	23.40	23.64	23.23	23.49	3,504,285	+0.58(+2.53%)
Jan 13, 2021	23.41	23.42	22.76	22.91	3,568,472	-0.41(-1.75%)
Jan 12, 2021	23.50	23.62	23.16	23.32	3,967,479	-0.01(-0.04%)
Jan 11, 2021	23.07	23.45	22.88	23.33	4,603,940	-0.29(-1.21%)
Jan 08, 2021	23.67	23.90	23.27	23.62	3,640,252	-0.66(-2.70%)
Jan 07, 2021	24.02	24.49	23.88	24.27	4,234,413	+0.78(+3.32%)
Jan 06, 2021	23.41	23.78	23.19	23.49	6,625,222	+0.08(+0.32%)
Jan 05, 2021	22.74	23.56	22.72	23.42	3,639,207	+0.64(+2.80%)
Jan 04, 2021	23.41	23.61	22.66	22.78	5,559,511	+1.00(+4.59%)
Dec 31, 2020		21.78	21.78	21.78	3,360,462	-0.51(-2.30%)
Dec 30, 2020	22.25	22.54	22.20	22.29	3,360,462	+0.44(+2.00%)
Dec 29, 2020	22.08	22.21	21.77	21.86	2,763,329	-0.14(-0.65%)
Dec 28, 2020	22.42	22.43	21.95	22.00	1,952,025	-0.02(-0.09%)
Dec 24, 2020	22.13	22.30	22.00	22.02	1,005,947	-0.19(-0.86%)
Dec 23, 2020	22.26	22.38	22.12	22.21	2,132,381	+0.29(+1.30%)
Dec 22, 2020	22.28	22.36	21.83	21.92	3,052,292	+0.05(+0.22%)
Dec 21, 2020	21.21	22.04	21.18	21.88	4,575,928	+0.04(+0.17%)
Dec 18, 2020	22.35	22.39	21.70	21.84	5,247,161	-0.47(-2.09%)
Dec 17, 2020	22.38	22.86	22.21	22.30	5,785,555	+0.23(+1.03%)
Dec 16, 2020	22.30	22.34	21.80	22.08	6,990,148	+0.03(+0.13%)
Dec 15, 2020	21.13	22.28	21.13	22.05	8,630,408	+1.91(+9.49%)
Dec 14, 2020	20.21	20.44	19.96	20.14	4,717,912	+0.12(+0.62%)
Dec 11, 2020	19.83	20.13	19.64	20.01	4,158,996	-0.24(-1.17%)
Dec 10, 2020	19.93	20.35	19.88	20.25	4,621,598	+0.39(+1.96%)
Dec 09, 2020	20.13	20.30	19.70	19.86	5,327,691	-0.17(-0.85%)
Dec 08, 2020	19.44	20.07	19.38	20.03	6,481,529	+0.00(+0.00%)
Dec 07, 2020	20.23	20.32	19.94	20.03	3,863,101	-0.21(-1.03%)
Dec 04, 2020	19.87	20.34	19.84	20.24	3,426,088	+0.84(+4.31%)
Dec 03, 2020	19.34	19.71	19.16	19.40	4,397,446	+0.52(+2.77%)
Dec 02, 2020	18.47	19.04	18.33	18.88	5,480,790	+0.40(+2.16%)
Dec 01, 2020	18.17	18.60	18.17	18.48	3,675,193	+1.21(+6.99%)
Nov 30, 2020	17.51	17.58	17.26	17.27	4,557,031	-0.11(-0.66%)
Nov 27, 2020	17.43	17.69	17.34	17.39	1,483,583	-0.10(-0.54%)
Nov 25, 2020	17.48	17.62	17.22	17.48	4,029,888	+0.19(+1.10%)
Nov 24, 2020	16.66	17.40	16.64	17.29	6,475,988	+1.05(+6.44%)
Nov 23, 2020	16.31	16.37	16.07	16.25	4,371,568	+0.68(+4.40%)
Nov 20, 2020	15.73	15.80	15.50	15.56	3,658,125	-0.01(-0.06%)
Nov 19, 2020	15.42	15.62	15.39	15.57	3,255,263	+0.03(+0.18%)
Nov 18, 2020	15.69	15.91	15.52	15.54	2,779,544	-0.27(-1.68%)
Nov 17, 2020	15.70	15.87	15.53	15.81	2,907,556	-0.07(-0.42%)
Nov 16, 2020	15.92	16.08	15.72	15.87	3,298,691	+0.51(+3.34%)
Nov 13, 2020	15.10	15.50	15.09	15.36	3,408,951	+0.61(+4.13%)
Nov 12, 2020	14.70	15.08	14.66	14.75	2,294,151	-0.05(-0.32%)
Nov 11, 2020	14.92	14.92	14.71	14.80	1,674,094	-0.18(-1.21%)
Nov 10, 2020	15.25	15.29	14.87	14.98	4,154,847	-0.10(-0.69%)
Nov 09, 2020	15.47	15.48	14.99	15.09	5,179,350	+0.91(+6.44%)
Nov 06, 2020	14.27	14.44	14.16	14.17	3,139,065	+0.39(+2.83%)
Nov 05, 2020	13.61	13.97	13.57	13.78	5,346,581	+0.37(+2.77%)
Nov 04, 2020	13.88	13.96	13.39	13.41	5,778,735	-0.34(-2.49%)
Nov 03, 2020	13.66	13.82	13.60	13.75	2,426,944	+0.44(+3.29%)
Nov 02, 2020	13.19	13.36	13.12	13.32	2,678,678	+0.38(+2.94%)
Oct 30, 2020	12.97	13.03	12.75	12.94	3,101,006	-0.06(-0.44%)
Oct 29, 2020	12.79	13.13	12.75	12.99	3,251,024	+0.15(+1.19%)
Oct 28, 2020	12.90	13.07	12.78	12.84	3,743,912	-0.41(-3.09%)
Oct 27, 2020	13.50	13.54	13.17	13.25	4,043,888	-0.59(-4.26%)
Oct 26, 2020	14.08	14.08	13.70	13.84	5,093,644	-0.19(-1.36%)
Oct 23, 2020	14.04	14.07	13.78	14.03	2,990,297	-0.02(-0.14%)
Oct 22, 2020	13.96	14.06	13.83	14.05	3,846,935	+0.17(+1.23%)
Oct 21, 2020	13.94	14.14	13.82	13.88	2,455,026	+0.13(+0.97%)
Oct 20, 2020	13.74	14.00	13.68	13.74	4,871,384	+0.29(+2.12%)
Oct 19, 2020	13.73	13.89	13.44	13.46	3,416,432	-0.11(-0.84%)
Oct 16, 2020	13.65	13.71	13.53	13.57	2,562,285	+0.27(+2.00%)
Oct 15, 2020	13.02	13.31	12.99	13.31	2,432,342	+0.03(+0.21%)
Oct 14, 2020	13.53	13.59	13.28	13.28	4,719,769	+0.18(+1.38%)
Oct 13, 2020	13.31	13.32	12.99	13.10	7,111,563	-0.49(-3.64%)
Oct 12, 2020	13.47	13.60	13.42	13.59	2,440,241	+0.01(+0.07%)
Oct 09, 2020	13.90	13.97	13.56	13.58	3,245,674	-0.28(-1.99%)
Oct 08, 2020	13.74	13.90	13.70	13.86	4,357,153	+0.16(+1.18%)
Oct 07, 2020	13.44	13.83	13.42	13.70	3,120,462	+0.67(+5.11%)
Oct 06, 2020	13.40	13.48	12.87	13.03	4,307,188	-0.31(-2.35%)
Oct 05, 2020	13.10	13.40	13.10	13.34	3,598,734	+0.26(+1.96%)
Oct 02, 2020	12.71	13.12	12.70	13.09	4,555,887	+0.13(+1.03%)
Oct 01, 2020	12.95	13.03	12.79	12.95	3,105,287	+0.35(+2.79%)
Sep 30, 2020	12.56	12.84	12.48	12.60	4,118,936	-0.09(-0.67%)
Sep 29, 2020	12.83	12.95	12.58	12.69	4,698,049	-0.03(-0.22%)
Sep 28, 2020	12.53	12.82	12.35	12.72	6,943,120	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,801,787	-0.04(-0.33%)
Sep 24, 2020	11.47	11.73	11.32	11.54	3,483,250	+0.03(+0.25%)
Sep 23, 2020	11.96	12.02	11.50	11.51	3,724,337	-0.31(-2.66%)
Sep 22, 2020	12.02	12.02	11.69	11.82	3,459,152	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.79	12.04	6,383,800	-1.13(-8.59%)
Sep 18, 2020	12.95	13.46	12.91	13.17	13,330,909	+0.10(+0.80%)
Sep 17, 2020	12.72	13.15	12.60	13.07	5,280,892	+0.74(+6.02%)
Sep 16, 2020	12.19	12.54	12.12	12.33	3,313,966	+0.06(+0.47%)
Sep 15, 2020	12.25	12.36	12.07	12.27	3,071,274	+0.10(+0.86%)
Sep 14, 2020	12.20	12.22	12.04	12.17	2,446,800	+0.12(+1.03%)
Sep 11, 2020	11.97	12.22	11.93	12.04	2,916,281	+0.03(+0.24%)
Sep 10, 2020	12.36	12.41	11.97	12.01	3,361,149	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.03	12.23	3,528,952	+0.47(+3.96%)
Sep 08, 2020	11.68	12.01	11.57	11.77	3,300,890	-0.54(-4.41%)
Sep 04, 2020	12.17	12.42	11.84	12.31	3,098,377	+0.49(+4.10%)
Sep 03, 2020	12.24	12.29	11.70	11.82	4,361,861	-0.59(-4.75%)
Sep 02, 2020	12.14	12.42	12.01	12.41	2,707,271	+0.41(+3.41%)
Sep 01, 2020	11.75	12.02	11.63	12.00	3,589,269	+0.06(+0.48%)
Aug 31, 2020	12.43	12.43	11.92	11.95	4,139,242	-0.10(-0.87%)
Aug 28, 2020	11.73	12.11	11.70	12.05	4,523,820	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,907,738	-0.09(-0.74%)
Aug 26, 2020	11.40	11.71	11.37	11.62	3,953,465	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.02	11.23	1,745,179	+0.02(+0.17%)
Aug 24, 2020	11.20	11.29	11.10	11.21	3,545,786	+0.43(+3.97%)
Aug 21, 2020	10.88	10.95	10.73	10.79	3,367,422	-0.28(-2.49%)
Aug 20, 2020	11.01	11.09	10.91	11.06	2,823,040	-0.16(-1.44%)
Aug 19, 2020	11.45	11.54	11.21	11.22	4,209,177	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,823,694	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.40	2,631,098	+0.08(+0.67%)
Aug 14, 2020	11.22	11.40	11.20	11.33	3,586,632	-0.18(-1.57%)
Aug 13, 2020	11.60	11.73	11.43	11.51	3,712,149	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.81	11.89	3,563,035	+0.17(+1.46%)
Aug 11, 2020	11.97	12.06	11.67	11.72	6,323,565	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,331,961	+0.49(+4.42%)
Aug 07, 2020	11.02	11.19	10.83	11.19	4,230,699	-0.20(-1.75%)
Aug 06, 2020	11.44	11.51	11.27	11.39	3,355,811	-0.05(-0.42%)
Aug 05, 2020	11.36	11.59	11.30	11.43	3,794,550	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.85	2,638,493	+0.11(+1.06%)
Aug 03, 2020	10.68	10.79	10.60	10.74	3,932,401	+0.30(+2.92%)
Jul 31, 2020	10.55	10.61	10.36	10.43	4,912,195	-0.07(-0.63%)
Jul 30, 2020	10.47	10.58	10.19	10.50	5,199,852	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,714,248	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,173,760	-0.34(-3.13%)
Jul 27, 2020	10.88	11.15	10.85	10.95	4,026,575	+0.04(+0.35%)
Jul 24, 2020	10.94	11.03	10.86	10.91	2,706,848	-0.04(-0.35%)
Jul 23, 2020	11.03	11.21	10.91	10.95	4,214,193	+0.02(+0.17%)
Jul 22, 2020	10.86	10.96	10.80	10.93	2,537,326	-0.05(-0.43%)
Jul 21, 2020	11.08	11.20	10.93	10.98	3,450,683	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.02	2,705,102	+0.03(+0.26%)
Jul 17, 2020	11.11	11.12	10.97	11.00	2,507,194	-0.09(-0.77%)
Jul 16, 2020	11.27	11.37	11.07	11.08	3,991,191	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.43	4,855,536	+0.20(+1.78%)
Jul 14, 2020	10.85	11.27	10.78	11.23	5,209,415	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.01	6,805,388	+0.11(+1.05%)
Jul 10, 2020	10.45	10.93	10.43	10.90	5,156,954	+0.50(+4.85%)
Jul 09, 2020	10.58	10.63	10.28	10.40	3,483,477	-0.33(-3.10%)
Jul 08, 2020	10.68	10.91	10.63	10.73	4,782,067	-0.04(-0.35%)
Jul 07, 2020	10.88	11.00	10.77	10.77	4,344,638	-0.26(-2.33%)
Jul 06, 2020	10.87	11.04	10.65	11.02	7,128,162	+0.62(+5.94%)
Jul 02, 2020	10.61	10.74	10.35	10.41	4,528,131	+0.30(+3.01%)
Jul 01, 2020	10.18	10.34	9.949	10.10	6,291,728	-0.10(-1.03%)
Jun 30, 2020	9.749	10.29	9.730	10.21	19,035,378	+0.15(+1.51%)
Jun 29, 2020	9.939	10.09	9.787	10.05	6,897,773	+0.39(+4.04%)
Jun 26, 2020	9.863	9.925	9.578	9.664	6,009,927	-0.45(-4.42%)
Jun 25, 2020	9.654	10.11	9.611	10.11	5,328,517	+0.49(+5.04%)
Jun 24, 2020	10.05	10.07	9.550	9.626	6,720,764	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,528,922	+0.29(+2.94%)
Jun 22, 2020	9.939	10.12	9.806	10.03	5,824,679	+0.25(+2.53%)
Jun 19, 2020	10.22	10.23	9.702	9.778	6,373,069	-0.28(-2.74%)
Jun 18, 2020	9.987	10.19	9.949	10.05	6,984,820	-0.41(-3.91%)
Jun 17, 2020	10.84	10.87	10.44	10.46	4,062,054	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.42	10.71	6,261,707	+0.39(+3.78%)
Jun 15, 2020	9.844	10.39	9.773	10.32	4,721,768	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.03	10.30	8,117,077	+0.80(+8.41%)
Jun 11, 2020	10.07	10.14	9.435	9.502	7,426,965	-0.97(-9.26%)
Jun 10, 2020	10.66	10.75	10.36	10.47	7,406,284	-0.29(-2.74%)
Jun 09, 2020	10.95	11.08	10.69	10.77	6,625,565	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.04	11.38	6,958,220	+0.35(+3.19%)
Jun 05, 2020	11.27	11.36	10.91	11.02	10,400,645	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,749,593	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.47	10.52	6,482,762	+0.42(+4.14%)
Jun 02, 2020	9.939	10.12	9.901	10.10	6,020,298	+0.48(+4.94%)
Jun 01, 2020	9.378	9.692	9.331	9.626	4,268,330	+0.48(+5.20%)
May 29, 2020	9.198	9.269	9.007	9.150	6,910,528	-0.22(-2.34%)
May 28, 2020	9.578	9.597	9.331	9.369	7,759,729	-0.05(-0.50%)
May 27, 2020	9.388	9.511	9.106	9.416	7,366,506	+0.35(+3.88%)
May 26, 2020	9.121	9.274	9.017	9.064	6,501,240	+0.48(+5.54%)
May 22, 2020	8.731	8.731	8.465	8.589	3,459,732	-0.14(-1.63%)
May 21, 2020	8.912	8.988	8.632	8.731	5,140,606	-0.18(-2.03%)
May 20, 2020	8.960	9.083	8.874	8.912	5,035,946	+0.17(+1.96%)
May 19, 2020	8.950	9.017	8.722	8.741	3,915,668	-0.15(-1.71%)
May 18, 2020	8.798	8.922	8.731	8.893	10,879,136	+0.80(+9.87%)
May 15, 2020	8.075	8.313	7.961	8.094	8,730,549	+0.08(+0.95%)
May 14, 2020	7.362	8.123	7.210	8.018	21,898,144	+0.44(+5.77%)
May 13, 2020	7.952	7.971	7.400	7.581	17,384,692	-0.57(-7.00%)
May 12, 2020	8.522	8.617	8.099	8.151	33,253,146	-0.57(-6.54%)
May 11, 2020	9.388	9.559	8.674	8.722	29,441,406	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.86	5,127,620	+0.29(+2.79%)
May 07, 2020	10.25	10.67	10.21	10.57	9,073,857	+0.57(+5.71%)
May 06, 2020	10.18	10.25	9.716	9.997	4,960,879	-0.09(-0.85%)
May 05, 2020	10.22	10.41	10.02	10.08	2,738,551	-0.01(-0.09%)
May 04, 2020	9.721	10.10	9.659	10.09	3,313,361	+0.06(+0.57%)
May 01, 2020	10.13	10.34	9.939	10.03	5,173,670	-0.41(-3.92%)
Apr 30, 2020	10.38	10.56	10.23	10.44	4,068,138	-0.75(-6.71%)
Apr 29, 2020	10.46	11.25	10.43	11.20	7,566,485	+1.35(+13.72%)
Apr 28, 2020	9.977	10.08	9.640	9.844	3,881,868	+0.12(+1.27%)
Apr 27, 2020	9.207	9.863	9.160	9.721	3,974,971	+0.40(+4.29%)
Apr 24, 2020	9.416	9.435	9.121	9.321	1,907,810	-0.01(-0.10%)
Apr 23, 2020	9.217	9.645	9.179	9.331	3,648,848	+0.30(+3.37%)
Apr 22, 2020	8.874	9.088	8.751	9.026	1,706,167	+0.39(+4.52%)
Apr 21, 2020	8.693	8.779	8.560	8.636	2,150,801	-0.30(-3.40%)
Apr 20, 2020	8.922	9.198	8.865	8.941	1,731,678	-0.29(-3.09%)
Apr 17, 2020	9.112	9.240	8.931	9.226	2,841,108	+0.57(+6.59%)
Apr 16, 2020	8.751	8.789	8.560	8.655	2,928,106	-0.17(-1.94%)
Apr 15, 2020	8.979	9.007	8.808	8.827	3,170,094	-0.87(-8.93%)
Apr 14, 2020	9.768	9.977	9.616	9.692	1,567,819	-0.09(-0.88%)
Apr 13, 2020	9.939	9.997	9.630	9.778	1,473,362	-0.18(-1.81%)
Apr 09, 2020	9.863	10.11	9.759	9.958	2,552,928	+0.18(+1.85%)
Apr 08, 2020	9.597	9.844	9.492	9.778	3,313,823	+0.18(+1.88%)
Apr 07, 2020	9.844	10.02	9.540	9.597	4,547,538	+0.61(+6.77%)
Apr 06, 2020	8.770	9.007	8.708	8.988	4,487,586	+0.98(+12.23%)
Apr 03, 2020	8.075	8.180	7.847	8.009	2,327,936	-0.20(-2.43%)
Apr 02, 2020	7.971	8.399	7.933	8.208	3,846,094	+0.05(+0.58%)
Apr 01, 2020	8.342	8.513	8.094	8.161	2,944,784	-0.71(-8.04%)
Mar 31, 2020	8.893	9.102	8.727	8.874	6,372,432	+0.47(+5.54%)
Mar 30, 2020	8.294	8.437	8.094	8.408	4,350,590	-0.20(-2.32%)
Mar 27, 2020	8.770	8.884	8.560	8.608	6,823,790	-0.47(-5.14%)
Mar 26, 2020	8.931	9.162	8.760	9.074	3,982,566	+0.09(+0.95%)
Mar 25, 2020	8.779	9.312	8.446	8.988	4,710,777	+0.29(+3.28%)
Mar 24, 2020	8.712	8.789	8.370	8.703	5,907,579	+1.37(+18.68%)
Mar 23, 2020	7.362	7.638	7.153	7.333	5,833,699	-0.03(-0.39%)
Mar 20, 2020	7.581	7.837	7.238	7.362	7,420,651	+0.56(+8.25%)
Mar 19, 2020	6.487	7.010	6.316	6.801	6,830,087	+0.19(+2.88%)
Mar 18, 2020	6.648	6.934	6.468	6.610	4,308,878	-0.98(-12.91%)
Mar 17, 2020	7.105	7.790	7.067	7.590	5,413,009	+0.07(+0.88%)
Mar 16, 2020	7.314	7.904	7.134	7.524	4,307,693	-1.62(-17.69%)
Mar 13, 2020	8.836	9.150	8.361	9.140	3,245,464	+1.11(+13.86%)
Mar 12, 2020	8.674	8.712	7.847	8.028	5,253,065	-1.67(-17.25%)
Mar 11, 2020	9.949	10.10	9.521	9.702	6,065,059	-0.86(-8.11%)
Mar 10, 2020	10.77	10.89	9.977	10.56	4,479,548	+0.64(+6.42%)
Mar 09, 2020	10.33	10.68	9.911	9.920	3,986,253	-2.37(-19.27%)
Mar 06, 2020	12.42	12.65	12.17	12.29	5,429,993	-0.55(-4.30%)
Mar 05, 2020	13.14	13.18	12.75	12.84	4,636,795	-1.21(-8.60%)
Mar 04, 2020	13.88	14.08	13.62	14.05	4,032,824	+0.60(+4.46%)
Mar 03, 2020	14.04	14.31	13.19	13.45	8,404,772	-0.36(-2.62%)
Mar 02, 2020	13.58	13.82	13.26	13.81	3,713,306	+0.21(+1.54%)
Feb 28, 2020	13.14	13.72	13.11	13.60	6,381,691	+0.02(+0.14%)
Feb 27, 2020	13.53	14.15	13.43	13.58	8,231,091	-0.41(-2.92%)
Feb 26, 2020	14.38	14.41	13.90	13.99	6,793,821	+0.07(+0.48%)
Feb 25, 2020	14.48	14.51	13.87	13.92	7,205,575	-0.40(-2.79%)
Feb 24, 2020	14.16	14.49	14.15	14.32	4,139,712	-1.11(-7.21%)
Feb 21, 2020	15.63	15.63	15.31	15.44	2,450,841	-0.39(-2.46%)
Feb 20, 2020	15.91	16.02	15.65	15.83	2,749,428	-0.16(-1.01%)
Feb 19, 2020	15.89	16.02	15.76	15.99	3,113,045	+0.18(+1.14%)
Feb 18, 2020	16.03	16.22	15.77	15.81	4,417,251	-0.68(-4.15%)
Feb 14, 2020	16.59	16.60	16.37	16.49	2,606,969	-0.21(-1.25%)
Feb 13, 2020	16.82	16.85	16.64	16.70	1,673,915	-0.28(-1.62%)
Feb 12, 2020	17.15	17.24	16.85	16.98	3,079,846	-0.14(-0.83%)
Feb 11, 2020	17.28	17.43	17.08	17.12	3,251,117	+0.20(+1.18%)
Feb 10, 2020	17.04	17.05	16.79	16.92	4,519,368	+0.05(+0.28%)
Feb 07, 2020	16.65	17.03	16.56	16.87	4,272,544	+0.26(+1.55%)
Feb 06, 2020	16.82	16.94	16.45	16.62	6,043,505	+1.46(+9.60%)
Feb 05, 2020	15.11	15.20	14.97	15.16	3,334,752	+0.37(+2.51%)
Feb 04, 2020	14.83	14.89	14.70	14.79	2,790,753	+0.73(+5.21%)