Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	31.56	31.56	30.57	31.10	1,810,394	-0.63(-1.98%)
Apr 30, 2018	31.78	31.95	31.63	31.72	1,558,906	+0.21(+0.65%)
Apr 27, 2018	31.66	31.77	31.23	31.52	1,858,086	-0.41(-1.29%)
Apr 26, 2018	31.90	31.98	31.46	31.93	2,097,734	+0.31(+0.98%)
Apr 25, 2018	31.83	31.96	31.44	31.62	3,457,545	-0.86(-2.66%)
Apr 24, 2018	32.79	33.07	31.96	32.48	3,531,766	+0.15(+0.46%)
Apr 23, 2018	32.45	32.64	32.14	32.33	2,479,552	-0.41(-1.26%)
Apr 20, 2018	32.96	33.03	32.48	32.75	2,179,763	-0.01(-0.03%)
Apr 19, 2018	32.65	32.86	32.23	32.75	2,381,381	+0.31(+0.95%)
Apr 18, 2018	32.52	32.81	32.45	32.45	2,149,965	+0.97(+3.07%)
Apr 17, 2018	31.10	31.56	31.05	31.48	1,923,281	+0.66(+2.13%)
Apr 16, 2018	30.93	30.94	30.59	30.82	1,515,011	+0.20(+0.64%)
Apr 13, 2018	30.93	30.98	30.44	30.63	1,564,384	+0.37(+1.24%)
Apr 12, 2018	30.05	30.48	29.87	30.25	2,524,536	+0.38(+1.29%)
Apr 11, 2018	30.12	30.45	29.84	29.87	2,452,024	-0.70(-2.30%)
Apr 10, 2018	30.41	30.67	30.29	30.57	2,173,913	+1.36(+4.65%)
Apr 09, 2018	29.20	29.61	28.93	29.21	1,964,560	+0.07(+0.26%)
Apr 06, 2018	29.63	29.84	28.98	29.14	3,028,741	-1.02(-3.39%)
Apr 05, 2018	29.62	30.24	29.51	30.16	5,408,899	+1.34(+4.65%)
Apr 04, 2018	28.50	28.88	28.34	28.82	4,959,710	-0.81(-2.72%)
Apr 03, 2018	29.30	29.78	29.28	29.62	5,182,417	+0.23(+0.80%)
Apr 02, 2018	29.63	30.12	29.24	29.39	1,967,430	-0.43(-1.45%)
Mar 29, 2018		29.82	29.82	29.82	0	+1.36(+4.78%)
Mar 28, 2018	28.42	28.79	28.17	28.46	3,719,140	-0.26(-0.91%)
Mar 27, 2018	29.60	29.60	28.57	28.72	5,759,633	-0.61(-2.08%)
Mar 26, 2018	29.58	29.68	28.83	29.33	4,242,994	+0.38(+1.29%)
Mar 23, 2018	29.59	29.62	28.92	28.96	3,485,306	-0.53(-1.81%)
Mar 22, 2018	30.54	30.71	29.49	29.49	4,114,906	-1.88(-6.01%)
Mar 21, 2018	30.33	31.55	30.28	31.38	3,605,516	+1.36(+4.53%)
Mar 20, 2018	29.87	30.20	29.75	30.02	2,305,977	+0.24(+0.82%)
Mar 19, 2018	30.20	30.22	29.52	29.77	2,038,776	-0.75(-2.46%)
Mar 16, 2018	30.53	30.82	30.38	30.52	2,326,979	+0.06(+0.18%)
Mar 15, 2018	30.50	30.60	30.27	30.47	3,603,354	-0.03(-0.09%)
Mar 14, 2018	30.93	30.95	30.30	30.50	3,404,430	+0.03(+0.09%)
Mar 13, 2018	30.86	30.95	30.40	30.47	2,865,570	+0.08(+0.28%)
Mar 12, 2018	30.33	30.47	30.13	30.38	3,097,067	+0.20(+0.65%)
Mar 09, 2018	30.63	30.73	30.09	30.19	4,467,092	-0.41(-1.35%)
Mar 08, 2018	30.91	31.03	30.29	30.60	4,095,942	-0.86(-2.74%)
Mar 07, 2018		31.53		31.46	2,581,066	+0.38(+1.21%)
Mar 06, 2018	30.99	31.37	30.94	31.09	3,178,296	+0.36(+1.16%)
Mar 05, 2018	30.31	30.97	30.17	30.73	3,530,631	-0.44(-1.41%)
Mar 02, 2018	31.04	31.31	30.50	31.17	7,758,722	-0.10(-0.33%)
Mar 01, 2018	32.11	32.28	31.10	31.27	9,958,325	-0.61(-1.91%)
Feb 28, 2018	32.69	32.80	31.87	31.88	2,669,931	-0.70(-2.16%)
Feb 27, 2018	33.13	33.20	32.58	32.59	2,086,716	-0.71(-2.14%)
Feb 26, 2018	33.05	33.34	32.76	33.30	2,121,624	+0.46(+1.40%)
Feb 23, 2018	32.60	32.88	32.47	32.84	2,013,332	+0.07(+0.23%)
Feb 22, 2018				32.76	2,618,028	+0.26(+0.81%)
Feb 21, 2018	33.20	33.22	32.49	32.50	2,794,016	-0.31(-0.94%)
Feb 20, 2018	33.45	33.81	32.63	32.81	5,979,629	-1.39(-4.06%)
Feb 16, 2018		34.20	34.20	34.20	0	+1.12(+3.37%)
Feb 15, 2018		33.55	32.91	33.08	4,822,830	-0.27(-0.81%)
Feb 14, 2018	31.41	33.47	31.34	33.35	6,939,356	+1.50(+4.71%)
Feb 13, 2018	31.48	31.96	31.42	31.85	3,985,233	+0.60(+1.92%)
Feb 12, 2018	30.94	31.44	30.77	31.25	3,679,960	+0.51(+1.65%)
Feb 09, 2018	30.36	30.91	29.52	30.75	5,172,502	+0.66(+2.18%)
Feb 08, 2018		31.55	30.17	30.09	4,245,976	-1.37(-4.35%)
Feb 07, 2018	31.91	32.03	31.46	31.46	4,672,259	-0.92(-2.84%)
Feb 06, 2018	31.09	32.45	31.00	32.38	5,908,154	+0.87(+2.77%)
Feb 05, 2018	32.30	32.81	31.17	31.51	5,738,762	-0.61(-1.90%)
Feb 02, 2018	33.25	33.27	31.86	32.12	4,926,194	-1.74(-5.15%)
Feb 01, 2018	33.67	34.11	33.63	33.86	3,731,061	-0.25(-0.74%)
Jan 31, 2018	34.70	34.95	33.98	34.11	6,327,297	-0.22(-0.63%)
Jan 30, 2018	34.52	34.57	34.09	34.33	4,137,239	-0.61(-1.74%)
Jan 29, 2018	35.12	35.15	34.83	34.94	2,098,166	-0.04(-0.11%)
Jan 26, 2018	34.55	35.15	34.53	34.98	2,510,260	+0.54(+1.58%)
Jan 25, 2018	34.66	34.89	34.27	34.43	3,764,953	+0.58(+1.72%)
Jan 24, 2018	33.98	34.07	33.72	33.85	3,309,918	+0.35(+1.04%)
Jan 23, 2018	33.98	34.04	33.35	33.50	4,943,788	-1.12(-3.25%)
Jan 22, 2018	34.88	34.90	34.33	34.63	3,096,701	+0.07(+0.19%)
Jan 19, 2018	34.66	34.74	34.38	34.56	1,867,820	+0.21(+0.60%)
Jan 18, 2018	34.19	34.50	33.98	34.36	3,052,666	-0.03(-0.08%)
Jan 17, 2018	34.34	34.47	34.13	34.39	1,990,601	-0.03(-0.08%)
Jan 16, 2018	34.49	34.71	34.35	34.41	2,909,020	-0.42(-1.21%)
Jan 12, 2018		34.84	34.84	34.84	0	+0.27(+0.79%)
Jan 11, 2018	34.18	34.57	33.92	34.56	3,539,036	+0.96(+2.85%)
Jan 10, 2018			33.43	33.61	2,117,690	+0.35(+1.04%)
Jan 09, 2018	33.25	33.38	33.10	33.26	4,640,447	+0.26(+0.80%)
Jan 08, 2018	32.59	33.03	32.58	33.00	2,975,396	+0.63(+1.94%)
Jan 05, 2018	32.05	32.37	31.98	32.37	2,703,778	-0.03(-0.09%)
Jan 04, 2018	32.52	32.68	32.34	32.40	3,035,593	-0.33(-1.00%)
Jan 03, 2018	32.47	32.81	32.23	32.73	6,284,476	+0.78(+2.44%)
Jan 02, 2018	31.07	31.95	31.04	31.95	3,017,941	+1.66(+5.48%)
Dec 29, 2017		30.29	30.29	30.29	0	-0.41(-1.34%)
Dec 28, 2017	30.72	30.81	30.46	30.70	2,333,982	-0.03(-0.09%)
Dec 27, 2017	30.80	30.93	30.64	30.73	1,528,373	-0.17(-0.55%)
Dec 26, 2017	30.61	30.94	30.52	30.90	1,164,300	+0.22(+0.73%)
Dec 22, 2017	30.47	30.70	30.39	30.67	3,666,152	-0.07(-0.21%)
Dec 21, 2017	30.47	30.86	30.46	30.74	4,264,851	+0.59(+1.96%)
Dec 20, 2017	30.00	30.28	29.77	30.15	5,090,790	+0.25(+0.85%)
Dec 19, 2017	29.80	29.91	29.69	29.90	3,592,709	+0.22(+0.76%)
Dec 18, 2017	29.46	29.79	29.35	29.67	2,863,843	+0.95(+3.30%)
Dec 15, 2017	28.98	29.04	28.70	28.72	2,867,588	-0.41(-1.42%)
Dec 14, 2017	29.56	29.86	29.14	29.14	2,178,387	-0.76(-2.54%)
Dec 13, 2017	29.67	29.98	29.59	29.90	4,117,839	+0.15(+0.50%)
Dec 12, 2017	29.74	29.77	29.58	29.75	3,992,177	+0.05(+0.16%)
Dec 11, 2017		29.82	29.60	29.70	6,114,228	+0.35(+1.18%)
Dec 08, 2017	29.24	29.38	29.05	29.35	3,629,033	+0.25(+0.87%)
Dec 07, 2017	28.88	29.15	28.84	29.10	2,120,699	+0.29(+1.01%)
Dec 06, 2017	28.67	29.03	28.67	28.81	3,533,654	+0.46(+1.62%)
Dec 05, 2017	28.37	28.62	28.32	28.35	2,701,550	-0.83(-2.86%)
Dec 04, 2017	29.04	29.32	28.94	29.18	3,803,613	+0.60(+2.10%)
Dec 01, 2017	28.69	28.95	28.40	28.58	3,906,095	+0.22(+0.79%)
Nov 30, 2017	28.54	28.66	28.31	28.36	3,627,119	-0.14(-0.49%)
Nov 29, 2017	28.46	28.80	28.34	28.50	5,902,528	+0.43(+1.54%)
Nov 28, 2017	27.87	28.10	27.75	28.07	2,773,979	+0.29(+1.05%)
Nov 27, 2017	27.75	27.85	27.57	27.78	2,448,378	+0.07(+0.24%)
Nov 24, 2017	27.71	27.92	27.59	27.71	1,477,154	+0.35(+1.27%)
Nov 22, 2017	27.27	27.58	27.27	27.36	4,804,915	+0.24(+0.90%)
Nov 21, 2017	26.81	27.12	26.80	27.12	3,760,941	+0.59(+2.23%)
Nov 20, 2017	26.20	26.62	26.15	26.53	3,820,896	+0.28(+1.07%)
Nov 17, 2017	25.99	26.30	25.89	26.25	2,372,825	-0.08(-0.32%)
Nov 16, 2017	26.44	26.45	26.10	26.33	2,622,117	+0.16(+0.61%)
Nov 15, 2017	25.68	26.29	25.47	26.17	4,249,991	+0.24(+0.94%)
Nov 14, 2017	27.03	27.04	25.89	25.93	5,997,768	-1.27(-4.69%)
Nov 13, 2017	26.95	27.35	26.91	27.20	4,238,748	-0.11(-0.41%)
Nov 10, 2017	27.76	28.05	27.22	27.32	8,024,622	+0.93(+3.52%)
Nov 09, 2017	26.58	26.71	26.16	26.39	8,841,422	-0.80(-2.93%)
Nov 08, 2017	27.34	27.42	27.12	27.19	6,251,372	-0.26(-0.96%)
Nov 07, 2017	27.67	27.72	27.36	27.45	2,660,643	-0.42(-1.51%)
Nov 06, 2017	27.77	27.94	27.56	27.87	2,639,070	+0.29(+1.05%)
Nov 03, 2017	27.55	27.74	27.31	27.58	3,782,690	-0.10(-0.37%)
Nov 02, 2017	27.65	27.88	27.62	27.68	2,441,308	+0.09(+0.34%)
Nov 01, 2017	27.70	27.88	27.35	27.59	6,829,777	+0.78(+2.90%)
Oct 31, 2017	27.16	27.20	26.52	26.81	6,766,326	-0.29(-1.07%)
Oct 30, 2017	27.37	27.50	27.07	27.10	2,881,923	-0.21(-0.76%)
Oct 27, 2017	26.99	27.70	26.93	27.31	4,275,377	-0.25(-0.92%)
Oct 26, 2017	27.99	28.04	27.55	27.56	4,264,693	-0.62(-2.20%)
Oct 25, 2017	28.16	28.35	28.02	28.18	3,706,725	-0.35(-1.22%)
Oct 24, 2017	28.07	28.59	28.05	28.53	4,006,913	+0.32(+1.13%)
Oct 23, 2017	28.14	28.42	28.12	28.21	7,646,714	+0.23(+0.84%)
Oct 20, 2017	28.03	28.10	27.62	27.97	3,357,252	+0.47(+1.70%)
Oct 19, 2017	26.87	27.51	26.81	27.50	3,636,786	+0.32(+1.17%)
Oct 18, 2017	27.18	27.26	26.87	27.19	3,866,024	+0.13(+0.49%)
Oct 17, 2017	27.05	27.10	26.76	27.05	4,042,242	-0.12(-0.45%)
Oct 16, 2017	27.77	27.81	27.08	27.18	4,167,029	-0.34(-1.23%)
Oct 13, 2017	26.88	27.61	26.84	27.51	10,876,479	+2.13(+8.38%)
Oct 12, 2017	25.01	25.66	24.97	25.39	4,100,100	+0.57(+2.30%)
Oct 11, 2017	24.72	24.85	24.63	24.81	3,031,613	+0.27(+1.11%)
Oct 10, 2017	24.59	24.68	24.49	24.54	3,351,123	-0.08(-0.34%)
Oct 09, 2017	24.95	25.00	24.58	24.63	3,157,409	-0.41(-1.65%)
Oct 06, 2017	25.00	25.07	24.86	25.04	3,092,037	+0.04(+0.15%)
Oct 05, 2017	25.19	25.23	24.94	25.00	2,964,189	+0.16(+0.64%)
Oct 04, 2017	24.95	25.07	24.84	24.84	2,674,920	-0.17(-0.67%)
Oct 03, 2017	24.83	25.05	24.75	25.01	5,547,389	+0.33(+1.33%)
Oct 02, 2017	24.34	24.78	24.28	24.68	3,944,904	+0.53(+2.21%)
Sep 29, 2017	24.07	24.18	24.00	24.15	2,118,560	+0.26(+1.10%)
Sep 28, 2017	23.81	23.95	23.61	23.89	4,140,567	+0.15(+0.63%)
Sep 27, 2017	23.44	23.83	23.30	23.74	6,140,087	+0.36(+1.52%)
Sep 26, 2017	23.52	23.61	23.36	23.38	2,875,681	+0.00(+0.00%)
Sep 25, 2017	23.77	23.80	23.19	23.38	7,048,107	-0.61(-2.54%)
Sep 22, 2017	24.09	24.34	23.92	23.99	6,609,088	-0.38(-1.54%)
Sep 21, 2017	24.80	24.81	24.30	24.36	5,073,803	-0.81(-3.20%)
Sep 20, 2017	25.37	25.53	24.93	25.17	4,496,770	-0.06(-0.22%)
Sep 19, 2017	25.20	25.26	24.95	25.23	3,585,909	-0.19(-0.74%)
Sep 18, 2017	25.37	25.50	25.28	25.41	2,909,852	+0.35(+1.38%)
Sep 15, 2017	25.23	25.31	25.03	25.07	4,982,961	-0.23(-0.93%)
Sep 14, 2017	25.17	25.35	25.08	25.30	3,800,240	-0.23(-0.88%)
Sep 13, 2017	25.66	25.70	25.48	25.53	3,338,204	-0.18(-0.69%)
Sep 12, 2017	25.78	25.88	25.54	25.70	5,735,679	+0.21(+0.81%)
Sep 11, 2017	25.38	25.66	25.37	25.50	5,062,979	+0.34(+1.34%)
Sep 08, 2017	25.67	25.70	24.94	25.16	5,458,552	-0.38(-1.50%)
Sep 07, 2017	25.29	25.55	25.13	25.55	6,207,457	+0.40(+1.60%)
Sep 06, 2017	25.19	25.29	25.10	25.14	2,907,856	+0.18(+0.71%)
Sep 05, 2017	25.44	25.64	24.78	24.96	6,166,235	-0.67(-2.63%)
Sep 01, 2017	25.62	25.72	25.50	25.64	3,577,863	+0.62(+2.47%)
Aug 31, 2017	25.19	25.32	24.92	25.02	5,850,805	+0.01(+0.04%)
Aug 30, 2017	24.66	25.12	24.63	25.01	5,372,062	+0.27(+1.10%)
Aug 29, 2017	24.27	24.85	24.21	24.74	4,045,422	-0.14(-0.57%)
Aug 28, 2017	24.83	24.98	24.80	24.88	2,835,533	+0.00(+0.00%)
Aug 25, 2017	24.99	25.00	24.79	24.88	3,103,406	+0.36(+1.45%)
Aug 24, 2017	24.53	24.70	24.42	24.52	1,898,768	-0.17(-0.68%)
Aug 23, 2017	24.21	24.75	24.20	24.69	2,778,915	+0.20(+0.80%)
Aug 22, 2017	24.50	24.62	24.48	24.50	3,134,448	+0.15(+0.62%)
Aug 21, 2017	24.61	24.63	24.32	24.35	3,001,205	+0.00(+0.00%)
Aug 18, 2017	24.24	24.55	24.10	24.35	4,392,022	+0.50(+2.08%)
Aug 17, 2017	24.36	24.44	23.84	23.85	3,854,399	-0.88(-3.56%)
Aug 16, 2017	24.50	24.80	24.48	24.73	5,924,500	+0.70(+2.93%)
Aug 15, 2017	24.04	24.12	23.91	24.03	4,059,742	+0.03(+0.12%)
Aug 14, 2017	24.33	24.44	23.95	24.00	4,637,990	-0.19(-0.78%)
Aug 11, 2017	24.44	24.56	24.11	24.19	5,383,754	-0.75(-3.01%)
Aug 10, 2017	25.11	25.26	24.90	24.94	5,385,313	-0.30(-1.19%)
Aug 09, 2017	25.28	25.39	25.12	25.24	3,651,139	-0.11(-0.44%)
Aug 08, 2017	25.41	25.69	25.29	25.35	6,759,990	-0.30(-1.17%)
Aug 07, 2017	25.38	25.76	25.34	25.65	7,868,985	+1.23(+5.03%)
Aug 04, 2017	24.42	24.57	24.21	24.42	4,276,642	+0.49(+2.04%)
Aug 03, 2017	23.86	24.19	23.76	23.93	4,828,497	+0.10(+0.43%)
Aug 02, 2017	23.93	24.00	23.56	23.83	4,991,319	-0.41(-1.70%)
Aug 01, 2017	24.61	24.64	24.24	24.24	4,667,324	-0.28(-1.15%)
Jul 31, 2017	24.44	24.61	24.36	24.52	6,245,156	+0.43(+1.79%)
Jul 28, 2017	24.15	24.35	24.00	24.09	5,784,277	-0.17(-0.70%)
Jul 27, 2017	24.58	24.63	23.86	24.26	7,418,215	+0.16(+0.66%)
Jul 26, 2017	24.42	24.42	23.91	24.10	10,189,991	-0.37(-1.49%)
Jul 25, 2017	24.27	24.72	24.27	24.47	7,633,398	+0.50(+2.07%)
Jul 24, 2017	23.78	23.99	23.70	23.97	4,734,135	+0.33(+1.39%)
Jul 21, 2017	23.93	24.03	23.51	23.64	5,697,786	-0.42(-1.75%)
Jul 20, 2017	24.22	24.34	23.96	24.06	10,215,475	-0.40(-1.65%)
Jul 19, 2017		24.62	24.23	24.47	14,331,460	+0.47(+1.95%)
Jul 18, 2017	23.74	24.01	23.62	24.00	12,195,347	+0.12(+0.51%)
Jul 17, 2017	23.73	24.00	23.67	23.88	5,407,264	+0.41(+1.76%)
Jul 14, 2017	23.64	23.70	23.44	23.46	5,248,046	-0.03(-0.12%)
Jul 13, 2017		23.56	22.83	23.49	9,671,229	+0.48(+2.08%)
Jul 12, 2017	22.82	23.10	22.58	23.01	11,324,651	+0.27(+1.20%)
Jul 11, 2017	22.41	22.79	22.28	22.74	9,889,552	+0.77(+3.50%)
Jul 10, 2017	21.49	22.11	21.42	21.97	6,999,415	+0.37(+1.69%)
Jul 07, 2017	21.82	21.84	21.17	21.61	9,265,919	-0.03(-0.13%)
Jul 06, 2017	21.76	21.91	21.54	21.64	6,692,895	-0.04(-0.17%)
Jul 05, 2017	22.04	22.07	21.54	21.67	9,514,168	-0.16(-0.73%)
Jul 03, 2017	21.83	22.00	21.78	21.83	3,581,038	+0.53(+2.46%)
Jun 30, 2017	21.33	21.51	21.21	21.31	9,185,527	+0.36(+1.70%)
Jun 29, 2017	21.30	21.37	20.80	20.95	7,232,932	-0.22(-1.06%)
Jun 28, 2017	20.91	21.38	20.89	21.18	8,359,191	+0.68(+3.29%)
Jun 27, 2017	20.55	20.83	20.50	20.50	12,741,089	+0.43(+2.15%)
Jun 26, 2017	20.01	20.17	19.73	20.07	9,497,564	+0.19(+0.94%)
Jun 23, 2017	19.68	20.03	19.53	19.88	9,839,915	+0.30(+1.53%)
Jun 22, 2017	19.03	19.73	19.02	19.58	14,457,432	+0.67(+3.52%)
Jun 21, 2017	18.94	19.18	18.80	18.92	8,185,492	+0.28(+1.51%)
Jun 20, 2017	18.79	18.87	18.37	18.64	9,801,187	-0.50(-2.60%)
Jun 19, 2017	19.15	19.45	19.07	19.13	11,990,626	+0.27(+1.44%)
Jun 16, 2017	18.63	18.86	18.59	18.86	7,752,754	+0.01(+0.05%)
Jun 15, 2017	19.03	19.22	18.59	18.85	9,232,875	-0.69(-3.55%)
Jun 14, 2017	20.07	20.16	19.31	19.55	8,346,772	-0.25(-1.28%)
Jun 13, 2017	19.80	19.99	19.73	19.80	7,291,672	+0.06(+0.28%)
Jun 12, 2017	19.89	19.97	19.64	19.74	7,547,380	-0.15(-0.75%)
Jun 09, 2017	19.96	20.11	19.79	19.89	6,484,091	-0.13(-0.66%)
Jun 08, 2017	19.28	20.20	19.28	20.02	11,262,288	+0.53(+2.74%)
Jun 07, 2017	19.61	19.79	19.28	19.49	7,640,236	-0.03(-0.14%)
Jun 06, 2017	19.19	19.52	19.18	19.52	13,237,187	-0.35(-1.75%)
Jun 05, 2017	19.82	19.97	19.64	19.86	6,594,208	+0.07(+0.33%)
Jun 02, 2017	20.05	20.09	19.64	19.80	9,130,470	-0.74(-3.61%)