Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.33	20.55	20.18	20.53	2,269,105	-0.17(-0.82%)
Apr 29, 2019	20.30	20.76	20.30	20.70	1,901,727	+0.25(+1.24%)
Apr 26, 2019	20.48	20.50	20.31	20.45	2,836,548	+0.06(+0.28%)
Apr 25, 2019	20.83	20.84	20.36	20.39	4,590,161	-0.49(-2.34%)
Apr 24, 2019	21.29	21.30	20.85	20.88	3,558,691	-0.58(-2.72%)
Apr 23, 2019	21.62	21.75	21.41	21.46	3,159,693	-0.29(-1.34%)
Apr 22, 2019	22.18	22.20	21.65	21.75	2,762,652	-0.53(-2.36%)
Apr 18, 2019	22.41	22.61	22.06	22.28	3,058,664	-0.15(-0.67%)
Apr 17, 2019	22.61	22.74	22.33	22.43	3,921,152	+0.73(+3.38%)
Apr 16, 2019	21.62	21.78	21.47	21.70	3,437,015	+0.44(+2.08%)
Apr 15, 2019	21.43	21.48	21.19	21.25	2,332,457	+0.04(+0.18%)
Apr 12, 2019	21.35	21.43	21.16	21.22	2,867,185	+0.57(+2.78%)
Apr 11, 2019	20.79	20.93	20.54	20.64	2,383,705	-0.31(-1.48%)
Apr 10, 2019	20.81	21.06	20.62	20.95	4,422,907	+0.31(+1.50%)
Apr 09, 2019	21.07	21.08	20.58	20.64	4,286,591	-0.47(-2.23%)
Apr 08, 2019	21.03	21.12	20.91	21.11	2,239,797	+0.14(+0.67%)
Apr 05, 2019	21.10	21.14	20.93	20.97	1,696,078	+0.05(+0.22%)
Apr 04, 2019	20.81	20.98	20.76	20.93	2,065,871	+0.15(+0.72%)
Apr 03, 2019	21.04	21.07	20.65	20.78	2,919,552	+0.43(+2.13%)
Apr 02, 2019	20.43	20.51	20.13	20.34	1,946,052	+0.18(+0.89%)
Apr 01, 2019	20.03	20.31	19.96	20.16	2,591,300	+1.01(+5.25%)
Mar 29, 2019	19.26	19.37	19.01	19.16	1,723,842	+0.22(+1.14%)
Mar 28, 2019	18.98	19.05	18.74	18.94	2,050,163	-0.11(-0.59%)
Mar 27, 2019	19.11	19.16	18.84	19.05	2,004,825	-0.08(-0.39%)
Mar 26, 2019	19.28	19.37	18.99	19.13	1,841,874	-0.09(-0.49%)
Mar 25, 2019	19.26	19.52	19.18	19.22	2,696,650	-0.28(-1.45%)
Mar 22, 2019	19.96	20.05	19.35	19.51	4,821,654	-1.19(-5.77%)
Mar 21, 2019	20.73	20.96	20.57	20.70	5,301,247	-0.47(-2.22%)
Mar 20, 2019	21.06	21.23	20.60	21.17	3,300,972	+0.23(+1.12%)
Mar 19, 2019	21.39	21.44	20.84	20.93	2,498,874	-0.07(-0.31%)
Mar 18, 2019	20.88	21.05	20.77	21.00	2,690,143	+0.71(+3.52%)
Mar 15, 2019	20.20	20.37	20.15	20.29	1,866,388	+0.29(+1.46%)
Mar 14, 2019	20.23	20.30	19.99	19.99	2,690,829	-0.55(-2.65%)
Mar 13, 2019	20.51	20.70	20.37	20.54	1,927,323	+0.18(+0.88%)
Mar 12, 2019	20.31	20.53	20.27	20.36	1,555,045	+0.24(+1.21%)
Mar 11, 2019	19.87	20.15	19.78	20.12	1,794,751	+0.46(+2.34%)
Mar 08, 2019	19.73	19.91	19.65	19.66	2,460,824	-0.65(-3.19%)
Mar 07, 2019	20.71	20.74	20.17	20.31	4,078,910	-0.60(-2.88%)
Mar 06, 2019	21.27	21.30	20.88	20.91	2,743,569	-0.21(-0.98%)
Mar 05, 2019	21.41	21.46	21.10	21.11	1,925,790	-0.55(-2.56%)
Mar 04, 2019	21.76	21.85	21.40	21.67	1,734,182	-0.07(-0.30%)
Mar 01, 2019	21.94	22.07	21.56	21.73	3,824,580	+0.25(+1.18%)
Feb 28, 2019	21.75	21.77	21.41	21.48	2,000,605	-0.40(-1.85%)
Feb 27, 2019	22.03	22.09	21.73	21.88	2,293,630	+0.01(+0.04%)
Feb 26, 2019	22.03	22.19	21.87	21.88	1,724,877	-0.45(-2.02%)
Feb 25, 2019	22.27	22.38	22.20	22.33	1,977,057	+0.44(+2.02%)
Feb 22, 2019	22.19	22.19	21.84	21.88	1,720,226	+0.19(+0.87%)
Feb 21, 2019	21.80	21.91	21.52	21.70	2,013,328	-0.18(-0.82%)
Feb 20, 2019	21.23	21.90	21.20	21.88	5,986,732	+0.62(+2.92%)
Feb 19, 2019	21.09	21.31	21.04	21.25	6,457,782	-0.44(-2.04%)
Feb 15, 2019	21.57	21.72	21.38	21.70	3,784,901	+1.01(+4.86%)
Feb 14, 2019	20.83	20.89	20.61	20.69	1,664,608	-0.48(-2.26%)
Feb 13, 2019	20.95	21.33	20.93	21.17	3,357,699	+0.55(+2.64%)
Feb 12, 2019	20.34	20.79	20.34	20.62	2,926,160	+0.39(+1.95%)
Feb 11, 2019	20.17	20.36	20.12	20.23	3,579,991	-0.43(-2.09%)
Feb 08, 2019	20.70	20.78	20.43	20.66	4,783,251	-0.86(-3.98%)
Feb 07, 2019	21.84	22.00	21.43	21.52	3,943,503	-0.87(-3.90%)
Feb 06, 2019	22.24	22.79	22.22	22.39	4,342,150	+0.18(+0.80%)
Feb 05, 2019	22.22	22.31	22.01	22.21	4,283,344	-0.25(-1.13%)
Feb 04, 2019	22.04	22.48	21.89	22.47	4,332,931	+0.04(+0.17%)
Feb 01, 2019	22.51	22.60	22.26	22.43	2,918,033	+0.34(+1.53%)
Jan 31, 2019	21.64	22.10	21.51	22.09	4,920,037	+0.17(+0.77%)
Jan 30, 2019	21.74	22.31	21.67	21.92	5,507,223	+0.56(+2.64%)
Jan 29, 2019	21.76	21.82	21.34	21.36	2,958,582	-0.26(-1.22%)
Jan 28, 2019	21.68	21.70	21.44	21.62	2,987,253	+0.02(+0.09%)
Jan 25, 2019	21.24	21.72	21.19	21.60	3,886,066	+1.46(+7.23%)
Jan 24, 2019	20.11	20.34	20.07	20.15	1,088,431	+0.06(+0.28%)
Jan 23, 2019	20.31	20.31	19.84	20.09	2,306,485	-0.08(-0.37%)
Jan 22, 2019	20.57	20.60	19.97	20.16	3,181,639	-1.11(-5.21%)
Jan 18, 2019	21.38	21.47	21.21	21.27	2,425,932	+0.47(+2.26%)
Jan 17, 2019	20.52	21.06	20.46	20.80	1,954,437	+0.28(+1.37%)
Jan 16, 2019	20.49	20.71	20.45	20.52	2,063,285	+0.03(+0.14%)
Jan 15, 2019	20.78	20.88	20.35	20.49	2,610,502	-0.27(-1.31%)
Jan 14, 2019	20.72	21.05	20.68	20.77	2,032,000	+0.12(+0.59%)
Jan 11, 2019	20.62	20.97	20.54	20.64	2,501,247	-0.42(-2.01%)
Jan 10, 2019	20.76	21.13	20.76	21.07	1,344,786	-0.08(-0.40%)
Jan 09, 2019	21.50	21.67	21.07	21.15	5,214,990	+0.28(+1.35%)
Jan 08, 2019	20.82	20.97	20.60	20.87	2,162,289	+0.60(+2.97%)
Jan 07, 2019	20.23	20.53	20.02	20.27	2,659,315	+0.26(+1.32%)
Jan 04, 2019	19.38	20.17	19.24	20.00	4,385,826	+1.44(+7.75%)
Jan 03, 2019	18.85	18.88	18.48	18.57	2,675,072	-0.44(-2.32%)
Jan 02, 2019	18.33	19.07	18.33	19.01	4,452,912	-0.42(-2.18%)
Dec 31, 2018	19.59	19.67	19.11	19.43	1,184,084	+0.08(+0.44%)
Dec 28, 2018	19.49	19.60	19.25	19.35	2,059,994	-0.13(-0.68%)
Dec 27, 2018	19.00	19.48	18.89	19.48	2,175,796	-0.27(-1.38%)
Dec 26, 2018	18.90	19.76	18.65	19.75	1,448,540	+0.87(+4.63%)
Dec 24, 2018	19.21	19.45	18.87	18.88	1,201,743	-0.44(-2.29%)
Dec 21, 2018	19.76	19.85	19.26	19.32	2,952,925	-0.61(-3.07%)
Dec 20, 2018	20.10	20.34	19.64	19.93	2,936,156	-0.01(-0.05%)
Dec 19, 2018	20.72	21.03	19.83	19.94	3,119,856	-0.55(-2.66%)
Dec 18, 2018	20.62	20.78	20.35	20.48	2,956,123	+0.30(+1.49%)
Dec 17, 2018	20.48	20.78	20.06	20.18	2,364,057	-0.17(-0.83%)
Dec 14, 2018	20.37	20.67	20.28	20.35	1,860,750	-0.50(-2.39%)
Dec 13, 2018	20.99	21.04	20.76	20.85	2,510,766	+0.01(+0.05%)
Dec 12, 2018	20.84	21.16	20.81	20.84	2,220,090	+0.56(+2.78%)
Dec 11, 2018	20.64	20.74	20.17	20.28	2,690,004	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.78	20.12	3,774,356	-0.19(-0.93%)
Dec 07, 2018	20.89	21.24	20.22	20.31	3,392,369	-0.43(-2.09%)
Dec 06, 2018	20.47	20.76	20.19	20.74	4,139,991	-0.73(-3.42%)
Dec 04, 2018	21.74	22.00	21.42	21.47	2,990,902	-0.85(-3.79%)
Dec 03, 2018	22.66	22.68	22.07	22.32	4,597,965	+0.72(+3.35%)
Nov 30, 2018	20.93	21.61	20.92	21.59	4,159,136	+0.08(+0.39%)
Nov 29, 2018	21.51	21.75	21.32	21.51	5,222,164	-0.61(-2.76%)
Nov 28, 2018	21.05	22.32	20.65	22.12	5,961,954	+1.21(+5.80%)
Nov 27, 2018	20.84	20.97	20.56	20.91	2,457,154	-0.59(-2.76%)
Nov 26, 2018	21.21	21.67	21.18	21.50	2,945,798	+0.08(+0.35%)
Nov 23, 2018	21.25	21.47	21.14	21.42	2,095,950	-1.12(-4.96%)
Nov 21, 2018		22.54	22.54	22.54	0	+0.53(+2.39%)
Nov 20, 2018	22.28	22.35	21.73	22.02	3,337,233	-1.13(-4.87%)
Nov 19, 2018	23.38	23.41	23.00	23.14	1,551,671	-0.18(-0.77%)
Nov 16, 2018	23.20	23.50	23.10	23.32	2,200,306	+0.01(+0.04%)
Nov 15, 2018	22.87	23.47	22.76	23.31	2,484,273	+0.35(+1.51%)
Nov 14, 2018	23.01	23.15	22.60	22.97	2,107,731	+0.16(+0.70%)
Nov 13, 2018	22.78	23.12	22.40	22.81	2,449,810	-0.09(-0.41%)
Nov 12, 2018	23.52	23.54	22.88	22.90	3,041,282	-0.94(-3.94%)
Nov 09, 2018	23.75	23.93	23.40	23.84	3,268,865	-0.03(-0.12%)
Nov 08, 2018	24.44	24.54	23.73	23.87	3,155,298	-0.63(-2.57%)
Nov 07, 2018	24.57	24.57	24.26	24.50	1,891,255	+0.23(+0.97%)
Nov 06, 2018	24.12	24.29	24.01	24.26	2,672,457	+0.27(+1.14%)
Nov 05, 2018	24.15	24.35	23.85	23.99	2,009,838	+0.02(+0.08%)
Nov 02, 2018	24.51	24.76	23.59	23.97	3,652,355	+0.23(+0.99%)
Nov 01, 2018	23.77	23.96	23.13	23.74	3,788,077	+0.34(+1.45%)
Oct 31, 2018	23.22	23.59	23.15	23.40	3,500,868	+0.34(+1.47%)
Oct 30, 2018	23.00	23.24	22.74	23.06	4,000,640	-0.05(-0.20%)
Oct 29, 2018	23.75	23.99	22.95	23.11	4,964,400	+0.15(+0.66%)
Oct 26, 2018	22.57	23.12	22.37	22.96	3,814,580	-0.61(-2.59%)
Oct 25, 2018	23.42	23.73	23.26	23.57	3,650,896	+0.72(+3.17%)
Oct 24, 2018	23.69	24.02	22.79	22.84	12,186,566	-2.14(-8.58%)
Oct 23, 2018	24.69	25.05	24.40	24.99	2,992,266	-0.55(-2.17%)
Oct 22, 2018	25.58	25.65	25.28	25.54	2,449,575	-0.09(-0.37%)
Oct 19, 2018	25.55	26.06	25.52	25.64	4,416,782	-0.59(-2.26%)
Oct 18, 2018	27.09	27.11	26.10	26.23	3,218,708	-0.79(-2.92%)
Oct 17, 2018	27.03	27.16	26.57	27.02	1,740,337	+0.10(+0.38%)
Oct 16, 2018	26.97	26.98	26.74	26.91	2,964,795	+0.43(+1.63%)
Oct 15, 2018	26.61	26.84	26.47	26.48	1,906,815	-0.30(-1.12%)
Oct 12, 2018	26.97	27.00	26.46	26.78	3,067,919	+0.45(+1.71%)
Oct 11, 2018	26.54	26.87	26.12	26.33	4,118,910	-0.31(-1.16%)
Oct 10, 2018	27.59	27.59	26.58	26.64	4,245,161	-1.19(-4.29%)
Oct 09, 2018	27.80	28.34	27.51	27.83	3,143,369	+0.01(+0.03%)
Oct 08, 2018	27.42	27.85	27.33	27.83	1,604,049	-0.10(-0.37%)
Oct 05, 2018	28.15	28.17	27.59	27.93	3,187,806	-0.67(-2.33%)
Oct 04, 2018	29.45	29.45	28.36	28.60	3,255,813	-0.54(-1.84%)
Oct 03, 2018	29.30	29.42	29.10	29.13	2,488,456	+0.09(+0.32%)
Oct 02, 2018	28.92	29.17	28.78	29.04	2,596,586	-0.24(-0.83%)
Oct 01, 2018	29.09	29.49	28.81	29.28	3,192,129	+0.27(+0.94%)
Sep 28, 2018	29.13	29.40	28.87	29.01	2,571,882	-0.44(-1.50%)
Sep 27, 2018	30.00	30.00	29.43	29.45	4,038,212	-0.43(-1.45%)
Sep 26, 2018	30.24	30.33	29.87	29.88	1,917,643	-0.73(-2.40%)
Sep 25, 2018	30.67	30.77	30.41	30.62	2,845,981	+0.74(+2.49%)
Sep 24, 2018	30.44	30.47	29.85	29.87	2,800,334	-0.25(-0.84%)
Sep 21, 2018	30.56	30.56	29.89	30.13	4,260,833	-0.31(-1.02%)
Sep 20, 2018	30.48	30.57	30.10	30.44	5,764,478	+1.18(+4.02%)
Sep 19, 2018	29.28	29.73	29.20	29.26	2,635,630	+0.65(+2.27%)
Sep 18, 2018	28.28	28.73	28.19	28.62	2,369,923	+0.74(+2.66%)
Sep 17, 2018	28.05	28.36	27.80	27.87	2,013,885	+0.24(+0.88%)
Sep 14, 2018	27.40	27.85	27.29	27.63	3,744,903	+0.40(+1.48%)
Sep 13, 2018	27.60	27.68	26.92	27.22	1,537,488	-0.37(-1.33%)
Sep 12, 2018	26.96	27.66	26.88	27.59	2,256,593	+0.91(+3.42%)
Sep 11, 2018	26.41	26.82	26.29	26.68	5,046,095	-0.49(-1.80%)
Sep 10, 2018	27.20	27.38	27.10	27.17	1,715,280	+0.15(+0.56%)
Sep 07, 2018	26.89	27.17	26.67	27.02	1,457,474	-0.15(-0.55%)
Sep 06, 2018	27.35	27.50	26.77	27.17	1,631,107	+0.10(+0.38%)
Sep 05, 2018	27.15	27.29	26.92	27.06	2,355,099	-0.37(-1.34%)
Sep 04, 2018	27.47	27.62	27.36	27.43	2,093,153	-0.97(-3.41%)
Aug 31, 2018		28.40	28.40	28.40	0	-0.18(-0.62%)
Aug 30, 2018	28.93	28.93	28.51	28.58	1,431,071	-0.67(-2.28%)
Aug 29, 2018	28.99	29.35	28.83	29.25	872,131	+0.15(+0.52%)
Aug 28, 2018	29.40	29.48	28.99	29.09	1,771,581	+0.32(+1.11%)
Aug 27, 2018	28.55	28.93	28.54	28.77	2,149,366	+0.23(+0.79%)
Aug 24, 2018	28.47	28.63	28.27	28.55	2,582,200	+1.03(+3.76%)
Aug 23, 2018	27.96	28.09	27.47	27.52	1,708,936	-0.75(-2.66%)
Aug 22, 2018	28.40	28.41	28.12	28.27	1,802,654	+0.36(+1.28%)
Aug 21, 2018	28.07	28.32	27.88	27.91	1,728,188	+0.17(+0.61%)
Aug 20, 2018	27.64	27.78	27.54	27.74	1,905,689	+0.39(+1.41%)
Aug 17, 2018	26.37	27.74	26.29	27.36	4,129,350	+0.61(+2.28%)
Aug 16, 2018	26.88	27.14	26.69	26.74	2,290,928	+0.20(+0.74%)
Aug 15, 2018	26.88	26.95	26.16	26.55	4,937,931	-1.36(-4.88%)
Aug 14, 2018	27.91	28.15	27.73	27.91	1,478,222	-0.23(-0.80%)
Aug 13, 2018	28.30	28.52	27.93	28.14	1,780,528	-0.34(-1.19%)
Aug 10, 2018	28.37	28.68	28.14	28.47	3,718,947	-1.02(-3.47%)
Aug 09, 2018	29.98	30.09	29.47	29.50	1,854,037	-0.84(-2.76%)
Aug 08, 2018	30.21	30.40	29.93	30.34	1,739,002	+0.19(+0.62%)
Aug 07, 2018	30.48	30.72	30.15	30.15	2,142,693	+0.44(+1.49%)
Aug 06, 2018	29.44	29.74	29.28	29.71	2,200,571	-0.45(-1.50%)
Aug 03, 2018	29.83	30.33	29.81	30.16	1,747,352	+0.26(+0.88%)
Aug 02, 2018	29.83	30.03	29.69	29.89	2,625,554	-0.77(-2.51%)
Aug 01, 2018	30.62	30.96	30.46	30.66	2,251,372	+0.72(+2.42%)
Jul 31, 2018	30.42	30.43	29.94	29.94	2,986,479	+0.36(+1.21%)
Jul 30, 2018	29.71	29.89	29.56	29.58	2,311,394	+0.19(+0.64%)
Jul 27, 2018	29.40	29.80	29.27	29.40	4,324,021	+0.01(+0.03%)
Jul 26, 2018	28.92	29.43	28.81	29.39	4,593,687	-0.08(-0.29%)
Jul 25, 2018	28.87	29.50	28.62	29.47	2,280,335	+0.39(+1.36%)
Jul 24, 2018	29.39	29.58	28.99	29.08	2,783,918	+1.18(+4.21%)
Jul 23, 2018	27.72	28.02	27.61	27.90	3,122,455	+0.43(+1.57%)
Jul 20, 2018	27.18	27.77	27.18	27.47	3,901,801	-0.56(-2.01%)
Jul 19, 2018	28.36	28.48	27.89	28.03	3,967,555	-1.08(-3.71%)
Jul 18, 2018	28.87	29.28	28.69	29.11	2,433,983	+0.62(+2.18%)
Jul 17, 2018	28.00	28.64	27.96	28.49	3,122,882	+0.73(+2.64%)
Jul 16, 2018	27.82	27.90	27.45	27.76	2,639,557	-0.06(-0.20%)
Jul 13, 2018	27.83	28.00	27.68	27.82	1,754,092	-0.10(-0.37%)
Jul 12, 2018	27.69	28.02	27.54	27.92	2,146,222	+0.60(+2.20%)
Jul 11, 2018	27.30	27.50	27.02	27.32	3,618,196	-1.02(-3.62%)
Jul 10, 2018	28.15	28.51	28.14	28.34	2,413,922	-0.10(-0.36%)
Jul 09, 2018	28.43	28.58	28.27	28.45	1,901,761	+0.21(+0.73%)
Jul 06, 2018	27.75	28.37	27.55	28.24	2,319,250	+0.31(+1.11%)
Jul 05, 2018	27.61	27.97	27.49	27.93	3,927,832	+1.26(+4.72%)
Jul 03, 2018		26.67	26.67	26.67	0	-0.13(-0.49%)
Jul 02, 2018	26.81	26.99	26.55	26.80	3,908,935	-0.25(-0.94%)
Jun 29, 2018	27.57	27.77	27.03	27.05	4,129,753	-0.37(-1.34%)
Jun 28, 2018	27.23	27.51	27.02	27.42	3,701,577	-0.21(-0.75%)
Jun 27, 2018	28.07	28.41	27.52	27.63	3,486,773	-0.75(-2.65%)
Jun 26, 2018	28.24	28.45	28.04	28.38	2,757,680	-0.36(-1.24%)
Jun 25, 2018	29.27	29.38	28.46	28.74	2,995,450	-1.28(-4.26%)
Jun 22, 2018	29.93	30.13	29.76	30.02	2,163,670	+0.64(+2.18%)
Jun 21, 2018	29.33	29.59	29.26	29.38	1,492,168	-0.45(-1.51%)
Jun 20, 2018	29.76	29.89	29.55	29.83	1,268,138	+0.10(+0.35%)
Jun 19, 2018	29.52	29.82	29.16	29.72	2,644,644	-1.15(-3.72%)
Jun 18, 2018	30.11	30.99	30.04	30.87	2,883,874	+0.30(+0.98%)
Jun 15, 2018		31.63	30.39	30.57	3,194,363	-1.06(-3.36%)
Jun 14, 2018	31.83	31.91	31.47	31.63	2,664,082	-0.27(-0.85%)
Jun 13, 2018	31.90	32.08	31.44	31.91	2,766,790	+0.68(+2.17%)
Jun 12, 2018	31.45	31.53	31.10	31.23	1,309,619	-0.54(-1.69%)
Jun 11, 2018	31.75	31.84	31.58	31.76	1,743,362	+0.70(+2.24%)
Jun 08, 2018	31.11	31.25	30.69	31.07	2,951,105	-0.11(-0.36%)
Jun 07, 2018	32.07	32.21	30.68	31.18	5,852,820	-1.79(-5.42%)
Jun 06, 2018		33.02		32.97	4,836,558	+1.45(+4.59%)
Jun 05, 2018	31.33	31.61	31.27	31.52	2,071,099	+0.55(+1.76%)
Jun 04, 2018	31.01	31.13	30.85	30.97	4,517,040	-0.08(-0.27%)
Jun 01, 2018	30.87	31.11	30.60	31.06	4,881,903	+0.79(+2.61%)
May 31, 2018	30.58	30.77	30.04	30.27	4,833,444	-0.03(-0.09%)
May 30, 2018	30.02	30.58	29.93	30.30	9,251,434	+0.59(+1.99%)
May 29, 2018	30.34	30.50	29.47	29.71	6,354,389	-1.36(-4.39%)
May 25, 2018		31.07	31.07	31.07	0	-0.42(-1.34%)
May 24, 2018	31.56	31.59	31.14	31.49	2,235,448	-0.04(-0.12%)
May 23, 2018	31.83	31.89	31.37	31.53	4,783,124	-1.28(-3.90%)
May 22, 2018	33.20	33.40	32.74	32.81	3,750,352	+0.29(+0.90%)
May 21, 2018	33.31	33.32	32.46	32.52	3,578,474	-0.62(-1.87%)
May 18, 2018	33.33	33.59	32.93	33.14	2,501,310	-0.75(-2.22%)
May 17, 2018	33.66	34.03	33.62	33.89	2,460,219	-0.06(-0.17%)
May 16, 2018	33.66	34.03	33.50	33.95	1,543,679	+0.44(+1.32%)
May 15, 2018	33.40	33.65	33.25	33.50	1,881,709	-0.52(-1.54%)
May 14, 2018	33.96	34.23	33.89	34.03	1,667,371	+0.54(+1.62%)
May 11, 2018	33.84	34.15	33.46	33.49	2,940,497	+0.41(+1.25%)
May 10, 2018	32.97	33.24	32.64	33.07	2,469,114	+0.32(+0.97%)
May 09, 2018	32.57	32.90	32.54	32.75	2,582,888	+0.32(+0.98%)
May 08, 2018	32.50	32.59	32.20	32.44	1,548,054	-0.19(-0.57%)
May 07, 2018	32.64	32.76	32.47	32.62	1,178,084	-0.02(-0.06%)
May 04, 2018	31.80	32.96	31.78	32.64	2,358,905	+0.88(+2.77%)
May 03, 2018	31.85	31.88	31.46	31.76	4,324,267	+0.17(+0.53%)
May 02, 2018	32.25	32.28	31.50	31.59	5,092,648	+0.50(+1.60%)