Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.429	9.758	9.323	9.651	14,279,321	+0.12(+1.22%)
Apr 29, 2019	9.758	9.767	9.226	9.535	20,184,866	-0.21(-2.18%)
Apr 26, 2019	9.535	9.825	9.410	9.748	18,345,840	+0.35(+3.70%)
Apr 25, 2019	9.719	9.719	8.850	9.400	24,734,452	+0.21(+2.31%)
Apr 24, 2019	9.226	9.284	9.101	9.188	14,398,925	+0.02(+0.21%)
Apr 23, 2019	8.956	9.313	8.927	9.168	13,354,780	+0.25(+2.82%)
Apr 22, 2019	9.062	9.130	8.821	8.917	9,971,589	-0.14(-1.49%)
Apr 18, 2019	9.226	9.439	8.975	9.052	10,403,636	-0.24(-2.60%)
Apr 17, 2019	9.178	9.535	9.139	9.294	10,062,329	+0.05(+0.52%)
Apr 16, 2019	9.941	9.961	9.149	9.246	17,803,248	-0.65(-6.54%)
Apr 15, 2019	9.796	9.912	9.593	9.893	6,261,365	+0.13(+1.29%)
Apr 12, 2019	9.893	10.01	9.758	9.767	7,489,769	+0.06(+0.60%)
Apr 11, 2019	9.903	9.932	9.671	9.709	10,413,369	-0.34(-3.37%)
Apr 10, 2019	10.01	10.11	9.748	10.05	10,322,568	+0.14(+1.46%)
Apr 09, 2019	10.22	10.25	9.864	9.903	7,579,139	-0.43(-4.12%)
Apr 08, 2019	10.30	10.37	10.18	10.33	6,470,074	+0.14(+1.42%)
Apr 05, 2019	10.17	10.23	10.05	10.18	6,034,026	+0.06(+0.57%)
Apr 04, 2019	10.12	10.25	9.990	10.12	7,968,673	-0.02(-0.19%)
Apr 03, 2019	10.23	10.64	10.07	10.14	15,457,359	+0.27(+2.73%)
Apr 02, 2019	10.01	10.10	9.856	9.875	10,479,958	-0.11(-1.06%)
Apr 01, 2019	9.856	10.14	9.808	9.981	13,363,455	+0.38(+3.90%)
Mar 29, 2019	9.567	9.779	9.529	9.606	9,734,112	+0.26(+2.78%)
Mar 28, 2019	9.221	9.394	9.144	9.346	8,084,054	+0.17(+1.89%)
Mar 27, 2019	9.125	9.240	8.981	9.173	6,651,542	+0.07(+0.74%)
Mar 26, 2019	9.154	9.293	9.019	9.106	7,745,400	+0.10(+1.07%)
Mar 25, 2019	8.952	9.163	8.856	9.009	7,764,130	+0.07(+0.75%)
Mar 22, 2019	9.365	9.452	8.942	8.942	10,111,949	-0.53(-5.58%)
Mar 21, 2019	9.298	9.586	9.221	9.471	8,875,800	+0.16(+1.76%)
Mar 20, 2019	9.404	9.461	9.106	9.308	10,088,717	-0.14(-1.53%)
Mar 19, 2019	10.01	10.09	9.423	9.452	16,573,732	-0.45(-4.56%)
Mar 18, 2019	9.731	10.20	9.711	9.904	12,408,627	+0.33(+3.41%)
Mar 15, 2019	9.567	9.788	9.481	9.577	9,972,067	+0.01(+0.10%)
Mar 14, 2019	9.644	9.764	9.567	9.567	9,861,473	-0.18(-1.87%)
Mar 13, 2019	9.654	9.851	9.459	9.750	11,969,637	+0.16(+1.71%)
Mar 12, 2019	9.634	9.798	9.577	9.586	12,259,032	+0.08(+0.81%)
Mar 11, 2019	9.471	9.558	9.259	9.509	7,948,390	+0.11(+1.12%)
Mar 08, 2019	9.336	9.461	9.226	9.404	11,023,208	-0.12(-1.31%)
Mar 07, 2019	9.654	9.721	9.481	9.529	8,478,001	-0.12(-1.29%)
Mar 06, 2019	10.10	10.12	9.634	9.654	11,847,841	-0.44(-4.38%)
Mar 05, 2019	10.38	10.40	9.981	10.10	10,245,704	-0.26(-2.51%)
Mar 04, 2019	10.43	10.50	10.12	10.36	8,197,371	-0.12(-1.10%)
Mar 01, 2019	10.72	10.77	10.37	10.47	11,309,940	-0.19(-1.80%)
Feb 28, 2019	10.81	10.81	10.45	10.66	10,545,883	-0.21(-1.95%)
Feb 27, 2019	11.08	11.12	10.76	10.87	7,050,005	-0.19(-1.74%)
Feb 26, 2019	11.04	11.16	10.89	11.07	9,453,419	-0.04(-0.35%)
Feb 25, 2019	11.12	11.16	10.84	11.11	8,252,298	-0.03(-0.26%)
Feb 22, 2019	11.15	11.19	10.98	11.13	5,839,468	+0.07(+0.61%)
Feb 21, 2019	11.07	11.14	10.83	11.07	8,488,630	-0.12(-1.03%)
Feb 20, 2019	10.85	11.30	10.85	11.18	12,263,861	+0.37(+3.47%)
Feb 19, 2019	10.87	10.87	10.61	10.81	10,451,277	-0.05(-0.44%)
Feb 15, 2019	10.94	11.09	10.73	10.86	12,149,751	+0.05(+0.44%)
Feb 14, 2019	10.92	11.10	10.73	10.81	13,833,496	-0.22(-2.00%)
Feb 13, 2019	11.29	11.32	10.85	11.03	18,946,074	-0.19(-1.71%)
Feb 12, 2019	11.33	11.70	11.17	11.22	14,283,409	+0.02(+0.17%)
Feb 11, 2019	11.48	11.69	11.10	11.20	15,670,116	-0.17(-1.52%)
Feb 08, 2019	10.77	11.79	10.77	11.37	41,023,960	+0.89(+8.53%)
Feb 07, 2019	10.57	10.83	10.22	10.48	21,450,386	-0.17(-1.62%)
Feb 06, 2019	10.11	10.67	10.01	10.65	18,263,454	+0.59(+5.83%)
Feb 05, 2019	10.24	10.31	10.000	10.07	8,170,723	-0.14(-1.41%)
Feb 04, 2019	10.21	10.31	10.02	10.21	9,299,105	+0.09(+0.85%)
Feb 01, 2019	10.23	10.31	9.952	10.12	9,009,326	-0.17(-1.68%)
Jan 31, 2019	10.29	10.50	10.11	10.30	16,323,739	-0.11(-1.02%)
Jan 30, 2019	9.452	10.51	9.394	10.40	39,043,124	+1.57(+17.74%)
Jan 29, 2019	9.231	9.365	8.798	8.836	7,514,713	-0.25(-2.75%)
Jan 28, 2019	9.298	9.317	8.904	9.086	11,673,214	-0.15(-1.66%)
Jan 25, 2019	8.731	9.384	8.702	9.240	14,924,508	+0.66(+7.74%)
Jan 24, 2019	8.356	8.596	8.336	8.577	6,837,956	+0.19(+2.29%)
Jan 23, 2019	8.356	8.490	8.260	8.385	5,154,949	+0.00(+0.00%)
Jan 22, 2019	8.538	8.538	8.231	8.385	7,583,895	-0.28(-3.22%)
Jan 18, 2019	8.788	8.798	8.558	8.663	9,670,047	-0.04(-0.44%)
Jan 17, 2019	8.317	8.779	8.279	8.702	7,526,522	+0.33(+3.90%)
Jan 16, 2019	8.106	8.385	8.106	8.375	5,855,042	+0.29(+3.57%)
Jan 15, 2019	8.279	8.385	8.058	8.086	5,381,495	-0.15(-1.87%)
Jan 14, 2019	8.163	8.356	8.000	8.240	5,488,650	-0.03(-0.35%)
Jan 11, 2019	8.336	8.413	8.173	8.269	6,251,730	-0.15(-1.83%)
Jan 10, 2019	8.385	8.423	8.221	8.423	5,444,924	-0.05(-0.57%)
Jan 09, 2019	8.269	8.490	8.173	8.471	7,542,730	+0.24(+2.92%)
Jan 08, 2019	8.490	8.567	8.048	8.231	8,588,341	-0.16(-1.95%)
Jan 07, 2019	8.221	8.481	7.856	8.394	12,706,175	+0.25(+3.07%)
Jan 04, 2019	7.529	8.308	7.500	8.144	12,914,785	+0.81(+11.01%)
Jan 03, 2019	7.461	7.562	7.202	7.336	7,381,040	-0.17(-2.30%)
Jan 02, 2019	7.156	7.605	7.108	7.510	6,662,823	+0.16(+2.21%)
Dec 31, 2018	7.567	7.605	7.127	7.347	8,362,593	-0.16(-2.16%)
Dec 28, 2018	7.424	7.624	7.376	7.510	5,951,689	+0.10(+1.29%)
Dec 27, 2018	7.452	7.500	7.118	7.414	9,102,955	-0.25(-3.24%)
Dec 26, 2018	7.204	7.672	7.070	7.662	7,502,657	+0.43(+5.94%)
Dec 24, 2018	7.261	7.338	7.146	7.232	4,955,363	-0.11(-1.43%)
Dec 21, 2018	7.462	7.653	7.299	7.338	10,310,554	-0.13(-1.79%)
Dec 20, 2018	7.653	7.830	7.232	7.471	9,691,703	-0.13(-1.76%)
Dec 19, 2018	8.025	8.150	7.510	7.605	9,169,935	-0.39(-4.90%)
Dec 18, 2018	7.691	8.035	7.672	7.997	9,067,799	+0.38(+5.02%)
Dec 17, 2018	7.634	7.997	7.576	7.615	8,721,751	-0.04(-0.50%)
Dec 14, 2018	7.710	8.016	7.586	7.653	8,916,178	-0.21(-2.67%)
Dec 13, 2018	8.035	8.121	7.710	7.863	9,596,347	-0.13(-1.67%)
Dec 12, 2018	8.694	8.694	7.911	7.997	17,278,998	-0.60(-7.00%)
Dec 11, 2018	8.675	8.675	8.369	8.599	7,400,405	+0.17(+2.04%)
Dec 10, 2018	8.484	8.532	8.255	8.427	9,682,843	-0.11(-1.23%)
Dec 07, 2018	8.723	8.876	8.455	8.532	7,215,755	-0.10(-1.11%)
Dec 06, 2018	8.532	8.627	8.283	8.627	8,985,615	-0.11(-1.20%)
Dec 04, 2018	9.162	9.277	8.704	8.732	6,193,366	-0.44(-4.79%)
Dec 03, 2018	9.162	9.306	9.029	9.172	7,018,585	+0.31(+3.45%)
Nov 30, 2018	8.943	9.067	8.761	8.866	7,817,696	-0.15(-1.69%)
Nov 29, 2018	8.866	9.057	8.656	9.019	8,368,008	+0.07(+0.75%)
Nov 28, 2018	8.484	9.010	8.322	8.952	11,832,971	+0.47(+5.52%)
Nov 27, 2018	8.121	8.522	8.054	8.484	10,074,501	+0.20(+2.42%)
Nov 26, 2018	8.551	8.685	8.169	8.283	16,921,334	-0.11(-1.25%)
Nov 23, 2018	8.866	8.885	8.274	8.388	10,274,549	-0.69(-7.58%)
Nov 21, 2018		9.076	9.076	9.076	0	+0.08(+0.85%)
Nov 20, 2018	9.277	9.358	8.761	9.000	11,985,613	-0.52(-5.42%)
Nov 19, 2018	9.774	9.793	9.315	9.516	6,944,974	-0.32(-3.30%)
Nov 16, 2018	9.554	9.917	9.516	9.841	5,337,293	+0.26(+2.69%)
Nov 15, 2018	9.277	9.602	9.248	9.583	6,731,176	+0.25(+2.66%)
Nov 14, 2018	9.994	10.12	9.210	9.334	11,718,168	-0.60(-6.06%)
Nov 13, 2018	9.545	9.955	9.468	9.936	10,107,173	+0.38(+4.00%)
Nov 12, 2018	9.411	9.698	9.306	9.554	7,639,858	+0.16(+1.73%)
Nov 09, 2018	9.736	9.908	9.287	9.392	10,944,105	-0.58(-5.84%)
Nov 08, 2018	10.33	10.34	9.927	9.974	4,524,074	-0.35(-3.42%)
Nov 07, 2018	10.18	10.41	10.11	10.33	4,482,986	+0.25(+2.46%)
Nov 06, 2018	10.51	10.54	10.03	10.08	8,557,877	-0.38(-3.65%)
Nov 05, 2018	10.31	10.78	10.28	10.46	9,376,006	+0.21(+2.05%)
Nov 02, 2018	10.28	10.39	9.951	10.25	8,718,357	+0.05(+0.47%)
Nov 01, 2018	10.41	10.48	10.06	10.20	9,910,870	-0.08(-0.74%)
Oct 31, 2018	9.793	10.29	9.764	10.28	10,292,350	+0.63(+6.53%)
Oct 30, 2018	9.516	9.755	9.181	9.650	9,329,374	+0.03(+0.30%)
Oct 29, 2018	9.755	9.888	9.506	9.621	8,083,620	-0.02(-0.20%)
Oct 26, 2018	9.745	9.893	9.382	9.640	16,652,339	-0.37(-3.72%)
Oct 25, 2018	9.831	10.16	9.783	10.01	8,228,132	+0.28(+2.85%)
Oct 24, 2018	10.61	10.76	9.726	9.736	15,885,853	-0.96(-8.94%)
Oct 23, 2018	10.51	10.77	10.29	10.69	12,301,395	-0.14(-1.32%)
Oct 22, 2018	10.56	10.95	10.31	10.83	14,172,031	+0.28(+2.62%)
Oct 19, 2018	11.15	11.18	9.860	10.56	37,142,928	-0.41(-3.75%)
Oct 18, 2018	11.25	11.28	10.70	10.97	14,441,591	-0.34(-3.04%)
Oct 17, 2018	11.25	11.33	11.03	11.31	6,690,927	+0.06(+0.51%)
Oct 16, 2018	11.33	11.46	11.16	11.25	6,892,477	-0.01(-0.09%)
Oct 15, 2018	11.39	11.46	11.09	11.26	7,970,867	-0.21(-1.83%)
Oct 12, 2018	11.41	11.55	11.25	11.47	7,350,148	+0.31(+2.74%)
Oct 11, 2018	11.04	11.49	10.84	11.17	8,311,535	+0.09(+0.78%)
Oct 10, 2018	11.63	11.80	11.05	11.08	10,856,835	-0.63(-5.38%)
Oct 09, 2018	11.82	11.93	11.63	11.71	4,878,751	-0.13(-1.13%)
Oct 08, 2018	11.85	11.98	11.67	11.85	6,518,082	+0.04(+0.32%)
Oct 05, 2018	11.66	11.99	11.53	11.81	9,273,407	+0.07(+0.57%)
Oct 04, 2018	12.06	12.08	11.38	11.74	8,088,760	-0.29(-2.38%)
Oct 03, 2018	12.07	12.36	11.95	12.03	8,705,152	+0.01(+0.08%)
Oct 02, 2018	12.11	12.28	11.96	12.02	5,727,778	-0.18(-1.49%)
Oct 01, 2018	12.18	12.35	11.79	12.20	10,119,570	+0.11(+0.87%)
Sep 28, 2018	12.18	12.45	12.05	12.10	9,323,752	-0.15(-1.25%)
Sep 27, 2018	12.02	12.28	11.91	12.25	7,228,795	+0.15(+1.26%)
Sep 26, 2018	12.49	12.52	11.94	12.10	14,503,874	-0.24(-1.94%)
Sep 25, 2018	11.98	12.40	11.94	12.33	9,560,384	+0.49(+4.11%)
Sep 24, 2018	11.61	12.08	11.61	11.85	8,938,938	+0.23(+1.97%)
Sep 21, 2018	11.73	11.87	11.50	11.62	11,093,569	-0.06(-0.49%)
Sep 20, 2018	11.82	11.84	11.47	11.68	12,326,253	+0.11(+0.91%)
Sep 19, 2018	11.70	11.90	11.42	11.57	11,833,556	-0.09(-0.74%)
Sep 18, 2018	11.27	11.70	11.21	11.66	15,155,096	+0.43(+3.83%)
Sep 17, 2018	11.10	11.30	10.95	11.23	9,296,570	+0.23(+2.09%)
Sep 14, 2018	10.75	11.14	10.72	11.00	14,556,588	+0.37(+3.51%)
Sep 13, 2018	10.80	10.88	10.46	10.62	14,424,869	-0.01(-0.09%)
Sep 12, 2018	10.08	10.73	10.06	10.63	15,900,753	+0.54(+5.40%)
Sep 11, 2018	10.22	10.32	10.00	10.09	7,559,775	-0.28(-2.67%)
Sep 10, 2018	10.27	10.43	10.19	10.37	8,190,283	+0.14(+1.40%)
Sep 07, 2018	9.927	10.36	9.841	10.22	12,136,369	+0.31(+3.08%)
Sep 06, 2018	9.745	10.17	9.745	9.917	12,434,939	+0.22(+2.27%)
Sep 05, 2018	9.334	9.736	9.291	9.697	9,511,137	+0.36(+3.89%)
Sep 04, 2018	9.449	9.535	9.076	9.334	10,594,666	-0.27(-2.79%)
Aug 31, 2018		9.602	9.602	9.602	0	+0.28(+2.97%)
Aug 30, 2018	9.755	9.793	9.105	9.325	17,989,074	-0.54(-5.52%)
Aug 29, 2018	9.774	9.955	9.635	9.869	5,847,838	+0.07(+0.68%)
Aug 28, 2018	9.812	9.936	9.669	9.803	8,176,712	+0.11(+1.08%)
Aug 27, 2018	9.459	9.793	9.349	9.697	7,895,673	+0.26(+2.73%)
Aug 24, 2018	9.306	9.463	9.220	9.439	6,532,069	+0.27(+2.92%)
Aug 23, 2018	9.554	9.621	9.162	9.172	9,076,908	-0.40(-4.19%)
Aug 22, 2018	9.401	9.640	9.373	9.573	7,917,009	+0.21(+2.24%)
Aug 21, 2018	9.277	9.506	9.277	9.363	6,914,640	+0.07(+0.72%)
Aug 20, 2018	9.487	9.535	9.229	9.296	6,565,556	-0.12(-1.32%)
Aug 17, 2018	9.353	9.487	9.172	9.420	6,810,693	+0.07(+0.72%)
Aug 16, 2018	9.506	9.535	9.210	9.353	9,421,844	-0.06(-0.61%)
Aug 15, 2018	9.258	9.478	8.998	9.411	20,106,190	-0.07(-0.71%)
Aug 14, 2018	9.783	9.812	9.430	9.478	10,217,370	-0.27(-2.75%)
Aug 13, 2018	9.860	9.936	9.723	9.745	7,598,702	-0.11(-1.16%)
Aug 10, 2018	9.592	9.955	9.525	9.860	8,352,231	+0.09(+0.88%)
Aug 09, 2018	9.774	9.951	9.592	9.774	8,327,059	-0.02(-0.20%)
Aug 08, 2018	9.946	10.02	9.497	9.793	12,321,343	-0.10(-0.97%)
Aug 07, 2018	10.48	10.64	9.774	9.888	14,051,145	-0.42(-4.08%)
Aug 06, 2018	10.37	10.49	10.23	10.31	7,439,332	-0.09(-0.83%)
Aug 03, 2018	10.15	10.47	10.05	10.39	10,662,969	+0.29(+2.84%)
Aug 02, 2018	10.03	10.24	9.803	10.11	10,913,199	-0.06(-0.56%)
Aug 01, 2018	10.25	10.34	10.08	10.17	9,094,977	-0.14(-1.39%)
Jul 31, 2018	10.16	10.36	10.12	10.31	9,777,066	+0.11(+1.13%)
Jul 30, 2018	10.25	10.35	10.16	10.19	7,648,487	+0.00(+0.00%)
Jul 27, 2018	10.40	10.50	10.06	10.19	14,494,415	-0.10(-0.93%)
Jul 26, 2018	9.927	10.44	9.669	10.29	18,151,808	-0.03(-0.28%)
Jul 25, 2018	10.07	10.40	10.06	10.32	18,315,350	+0.22(+2.18%)
Jul 24, 2018	10.68	10.93	9.955	10.10	40,749,792	-0.30(-2.85%)
Jul 23, 2018	9.879	10.80	9.783	10.39	49,324,384	+0.88(+9.24%)
Jul 20, 2018	9.010	9.917	8.642	9.516	54,490,304	+1.07(+12.67%)
Jul 19, 2018	8.303	8.494	8.193	8.446	21,912,450	+0.07(+0.80%)
Jul 18, 2018	8.188	8.408	8.159	8.379	9,999,104	+0.29(+3.54%)
Jul 17, 2018	7.787	8.150	7.787	8.092	10,683,464	+0.26(+3.29%)
Jul 16, 2018	8.054	8.111	7.748	7.834	12,247,285	-0.19(-2.38%)
Jul 13, 2018	7.968	8.092	7.896	8.025	4,680,319	+0.06(+0.72%)
Jul 12, 2018	7.978	8.040	7.787	7.968	7,086,302	+0.08(+0.97%)
Jul 11, 2018	7.949	7.982	7.748	7.892	11,536,516	-0.23(-2.82%)
Jul 10, 2018	8.121	8.197	7.987	8.121	7,314,982	-0.01(-0.12%)
Jul 09, 2018	8.150	8.197	8.035	8.131	5,597,192	+0.04(+0.47%)
Jul 06, 2018	7.959	8.121	7.834	8.092	6,317,979	+0.06(+0.71%)
Jul 05, 2018	7.911	8.150	7.853	8.035	7,289,452	+0.20(+2.56%)
Jul 03, 2018		7.834	7.834	7.834	0	-0.29(-3.53%)
Jul 02, 2018	7.930	8.168	7.911	8.121	6,583,913	+0.07(+0.83%)
Jun 29, 2018	8.092	8.341	8.045	8.054	8,015,425	+0.06(+0.72%)
Jun 28, 2018	7.978	8.064	7.767	7.997	8,631,432	+0.01(+0.12%)
Jun 27, 2018	8.178	8.206	7.920	7.987	11,336,291	-0.16(-1.99%)
Jun 26, 2018	8.083	8.197	7.882	8.150	10,802,807	+0.12(+1.55%)
Jun 25, 2018	8.455	8.525	7.963	8.025	16,643,229	-0.57(-6.67%)
Jun 22, 2018	8.341	8.732	8.279	8.599	14,960,791	+0.38(+4.65%)
Jun 21, 2018	8.178	8.350	8.121	8.217	5,929,270	-0.07(-0.81%)
Jun 20, 2018	8.197	8.312	8.102	8.283	5,952,899	+0.17(+2.12%)
Jun 19, 2018	8.064	8.193	8.016	8.111	7,591,509	-0.19(-2.30%)
Jun 18, 2018	8.188	8.350	8.169	8.303	4,555,462	+0.03(+0.35%)
Jun 15, 2018		8.417	7.959	8.274	12,342,857	-0.14(-1.70%)
Jun 14, 2018	8.455	8.498	8.283	8.417	6,969,707	+0.02(+0.23%)
Jun 13, 2018	8.494	8.594	8.226	8.398	15,092,801	-0.06(-0.68%)
Jun 12, 2018	8.455	8.599	8.331	8.455	7,845,769	+0.12(+1.49%)
Jun 11, 2018	8.140	8.379	8.140	8.331	6,269,317	+0.23(+2.83%)
Jun 08, 2018	8.073	8.150	7.997	8.102	4,682,428	+0.03(+0.36%)
Jun 07, 2018	8.236	8.264	8.006	8.073	7,347,955	-0.17(-2.09%)
Jun 06, 2018		8.255	7.916	8.245	10,175,470	+0.32(+4.10%)
Jun 05, 2018	7.997	8.083	7.844	7.920	5,913,211	-0.06(-0.72%)
Jun 04, 2018	8.341	8.408	7.968	7.978	9,652,560	-0.31(-3.69%)
Jun 01, 2018	8.178	8.360	8.116	8.283	7,230,532	+0.20(+2.48%)
May 31, 2018	8.245	8.455	7.997	8.083	10,905,157	+0.14(+1.81%)
May 30, 2018	8.006	8.111	7.911	7.939	8,712,309	+0.03(+0.36%)
May 29, 2018	7.796	8.035	7.748	7.911	6,954,222	+0.05(+0.61%)
May 25, 2018		7.863	7.863	7.863	0	-0.18(-2.26%)
May 24, 2018	8.035	8.140	7.892	8.045	7,282,312	-0.02(-0.24%)
May 23, 2018	8.073	8.169	8.016	8.064	5,823,988	-0.11(-1.40%)
May 22, 2018	8.064	8.245	8.021	8.178	8,029,173	+0.21(+2.64%)
May 21, 2018	8.226	8.264	7.911	7.968	10,652,919	-0.26(-3.14%)
May 18, 2018	8.522	8.675	8.111	8.226	15,412,627	-0.32(-3.80%)
May 17, 2018	8.293	8.646	8.283	8.551	11,194,109	+0.20(+2.40%)
May 16, 2018	8.226	8.522	8.159	8.350	14,884,266	+0.16(+1.98%)
May 15, 2018	7.882	8.197	7.796	8.188	7,625,698	+0.18(+2.27%)
May 14, 2018	8.083	8.187	7.935	8.006	9,075,420	-0.04(-0.48%)
May 11, 2018	8.025	8.245	8.025	8.045	9,446,397	+0.09(+1.08%)
May 10, 2018	7.758	8.121	7.748	7.959	11,830,008	+0.24(+3.09%)
May 09, 2018	7.586	7.863	7.548	7.720	13,553,103	+0.28(+3.72%)
May 08, 2018	7.357	7.596	7.318	7.443	8,250,399	+0.06(+0.78%)
May 07, 2018	7.404	7.510	7.309	7.385	6,243,140	+0.04(+0.52%)
May 04, 2018	6.936	7.357	6.898	7.347	10,371,593	+0.35(+5.05%)
May 03, 2018	7.022	7.080	6.901	6.994	7,670,785	-0.02(-0.27%)
May 02, 2018	6.946	7.166	6.927	7.013	9,437,556	+0.13(+1.94%)