Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.53	10.60	10.34	10.42	4,918,434	-0.07(-0.63%)
Jul 30, 2020	10.46	10.56	10.17	10.49	5,206,457	-0.48(-4.42%)
Jul 29, 2020	10.75	10.97	10.69	10.97	3,718,965	+0.38(+3.59%)
Jul 28, 2020	10.94	11.02	10.55	10.59	4,179,062	-0.34(-3.13%)
Jul 27, 2020	10.87	11.13	10.84	10.93	4,031,690	+0.04(+0.35%)
Jul 24, 2020	10.92	11.02	10.85	10.90	2,710,286	-0.04(-0.35%)
Jul 23, 2020	11.02	11.20	10.90	10.93	4,219,545	+0.02(+0.17%)
Jul 22, 2020	10.85	10.94	10.79	10.91	2,540,549	-0.05(-0.43%)
Jul 21, 2020	11.07	11.19	10.92	10.96	3,455,066	-0.05(-0.43%)
Jul 20, 2020	10.94	11.10	10.94	11.01	2,708,538	+0.03(+0.26%)
Jul 17, 2020	11.10	11.11	10.96	10.98	2,510,378	-0.09(-0.77%)
Jul 16, 2020	11.26	11.35	11.06	11.07	3,996,260	-0.35(-3.08%)
Jul 15, 2020	11.49	11.52	11.29	11.42	4,861,703	+0.20(+1.78%)
Jul 14, 2020	10.84	11.26	10.76	11.22	5,216,031	+0.22(+1.99%)
Jul 13, 2020	11.29	11.37	10.99	11.00	6,814,032	+0.11(+1.05%)
Jul 10, 2020	10.44	10.91	10.42	10.89	5,163,503	+0.50(+4.85%)
Jul 09, 2020	10.56	10.62	10.27	10.38	3,487,902	-0.33(-3.10%)
Jul 08, 2020	10.67	10.90	10.62	10.72	4,788,140	-0.04(-0.35%)
Jul 07, 2020	10.87	10.98	10.75	10.75	4,350,156	-0.26(-2.33%)
Jul 06, 2020	10.86	11.03	10.64	11.01	7,137,216	+0.62(+5.94%)
Jul 02, 2020	10.60	10.72	10.34	10.39	4,533,882	+0.30(+3.01%)
Jul 01, 2020	10.16	10.33	9.936	10.09	6,299,719	-0.10(-1.03%)
Jun 30, 2020	9.737	10.28	9.718	10.19	19,059,554	+0.15(+1.51%)
Jun 29, 2020	9.927	10.08	9.775	10.04	6,906,534	+0.39(+4.04%)
Jun 26, 2020	9.851	9.913	9.566	9.651	6,017,561	-0.45(-4.42%)
Jun 25, 2020	9.642	10.10	9.599	10.10	5,335,284	+0.48(+5.04%)
Jun 24, 2020	10.04	10.06	9.537	9.613	6,729,300	-0.69(-6.73%)
Jun 23, 2020	10.49	10.56	10.29	10.31	6,537,214	+0.29(+2.94%)
Jun 22, 2020	9.927	10.11	9.794	10.01	5,832,077	+0.25(+2.53%)
Jun 19, 2020	10.21	10.22	9.689	9.765	6,381,164	-0.28(-2.74%)
Jun 18, 2020	9.974	10.17	9.936	10.04	6,993,691	-0.41(-3.91%)
Jun 17, 2020	10.83	10.86	10.43	10.45	4,067,213	-0.25(-2.31%)
Jun 16, 2020	10.74	10.91	10.41	10.70	6,269,660	+0.39(+3.78%)
Jun 15, 2020	9.832	10.38	9.761	10.31	4,727,765	+0.02(+0.18%)
Jun 12, 2020	10.33	10.49	10.02	10.29	8,127,386	+0.80(+8.41%)
Jun 11, 2020	10.06	10.13	9.423	9.490	7,436,398	-0.97(-9.26%)
Jun 10, 2020	10.65	10.73	10.34	10.46	7,415,691	-0.29(-2.74%)
Jun 09, 2020	10.93	11.07	10.68	10.75	6,633,980	-0.61(-5.35%)
Jun 08, 2020	11.74	11.76	11.03	11.36	6,967,058	+0.35(+3.19%)
Jun 05, 2020	11.26	11.34	10.90	11.01	10,413,855	+0.23(+2.11%)
Jun 04, 2020	10.72	10.95	10.59	10.78	6,758,166	+0.28(+2.62%)
Jun 03, 2020	10.52	10.72	10.46	10.51	6,490,995	+0.42(+4.14%)
Jun 02, 2020	9.927	10.10	9.889	10.09	6,027,944	+0.47(+4.94%)
Jun 01, 2020	9.366	9.680	9.319	9.613	4,273,751	+0.47(+5.20%)
May 29, 2020	9.186	9.257	8.996	9.138	6,919,305	-0.22(-2.33%)
May 28, 2020	9.566	9.585	9.319	9.357	7,769,584	-0.05(-0.51%)
May 27, 2020	9.376	9.499	9.095	9.404	7,375,862	+0.35(+3.88%)
May 26, 2020	9.110	9.262	9.005	9.053	6,509,498	+0.47(+5.54%)
May 22, 2020	8.720	8.720	8.454	8.578	3,464,126	-0.14(-1.63%)
May 21, 2020	8.901	8.977	8.621	8.720	5,147,135	-0.18(-2.03%)
May 20, 2020	8.948	9.072	8.863	8.901	5,042,343	+0.17(+1.96%)
May 19, 2020	8.939	9.005	8.711	8.730	3,920,641	-0.15(-1.71%)
May 18, 2020	8.787	8.910	8.720	8.882	10,892,954	+0.80(+9.87%)
May 15, 2020	8.065	8.302	7.951	8.084	8,741,638	+0.08(+0.95%)
May 14, 2020	7.353	8.112	7.201	8.008	21,925,956	+0.44(+5.77%)
May 13, 2020	7.941	7.960	7.391	7.571	17,406,772	-0.57(-7.00%)
May 12, 2020	8.511	8.606	8.089	8.141	33,295,380	-0.57(-6.54%)
May 11, 2020	9.376	9.547	8.663	8.711	29,478,800	-2.14(-19.70%)
May 08, 2020	10.58	10.88	10.48	10.85	5,134,133	+0.29(+2.79%)
May 07, 2020	10.24	10.66	10.19	10.55	9,085,382	+0.57(+5.71%)
May 06, 2020	10.16	10.24	9.704	9.984	4,967,180	-0.09(-0.85%)
May 05, 2020	10.21	10.40	10.00	10.07	2,742,030	-0.01(-0.09%)
May 04, 2020	9.708	10.09	9.647	10.08	3,317,569	+0.06(+0.57%)
May 01, 2020	10.12	10.33	9.927	10.02	5,180,241	-0.41(-3.92%)
Apr 30, 2020	10.36	10.54	10.22	10.43	4,073,305	-0.75(-6.71%)
Apr 29, 2020	10.45	11.24	10.42	11.18	7,576,095	+1.35(+13.72%)
Apr 28, 2020	9.965	10.07	9.628	9.832	3,886,799	+0.12(+1.27%)
Apr 27, 2020	9.195	9.851	9.148	9.708	3,980,020	+0.40(+4.29%)
Apr 24, 2020	9.404	9.423	9.110	9.309	1,910,233	-0.01(-0.10%)
Apr 23, 2020	9.205	9.632	9.167	9.319	3,653,482	+0.30(+3.37%)
Apr 22, 2020	8.863	9.077	8.739	9.015	1,708,334	+0.39(+4.52%)
Apr 21, 2020	8.682	8.768	8.549	8.625	2,153,532	-0.30(-3.40%)
Apr 20, 2020	8.910	9.186	8.853	8.929	1,733,878	-0.28(-3.09%)
Apr 17, 2020	9.100	9.229	8.920	9.214	2,844,716	+0.57(+6.59%)
Apr 16, 2020	8.739	8.777	8.549	8.644	2,931,825	-0.17(-1.94%)
Apr 15, 2020	8.967	8.996	8.796	8.815	3,174,121	-0.86(-8.93%)
Apr 14, 2020	9.756	9.965	9.604	9.680	1,569,810	-0.09(-0.88%)
Apr 13, 2020	9.927	9.984	9.618	9.765	1,475,233	-0.18(-1.81%)
Apr 09, 2020	9.851	10.10	9.746	9.946	2,556,171	+0.18(+1.85%)
Apr 08, 2020	9.585	9.832	9.480	9.765	3,318,032	+0.18(+1.88%)
Apr 07, 2020	9.832	10.00	9.528	9.585	4,553,314	+0.61(+6.77%)
Apr 06, 2020	8.758	8.996	8.697	8.977	4,493,286	+0.98(+12.23%)
Apr 03, 2020	8.065	8.169	7.837	7.998	2,330,893	-0.20(-2.43%)
Apr 02, 2020	7.960	8.388	7.922	8.198	3,850,979	+0.05(+0.58%)
Apr 01, 2020	8.331	8.502	8.084	8.150	2,948,524	-0.71(-8.04%)
Mar 31, 2020	8.882	9.091	8.716	8.863	6,380,526	+0.47(+5.54%)
Mar 30, 2020	8.283	8.426	8.084	8.397	4,356,116	-0.20(-2.32%)
Mar 27, 2020	8.758	8.872	8.549	8.597	6,832,457	-0.47(-5.14%)
Mar 26, 2020	8.920	9.150	8.749	9.062	3,987,625	+0.09(+0.95%)
Mar 25, 2020	8.768	9.300	8.435	8.977	4,716,760	+0.28(+3.28%)
Mar 24, 2020	8.701	8.777	8.359	8.692	5,915,082	+1.37(+18.68%)
Mar 23, 2020	7.353	7.628	7.144	7.324	5,841,109	-0.03(-0.39%)
Mar 20, 2020	7.571	7.827	7.229	7.353	7,430,076	+0.56(+8.25%)
Mar 19, 2020	6.479	7.001	6.308	6.792	6,838,762	+0.19(+2.88%)
Mar 18, 2020	6.640	6.925	6.460	6.602	4,314,351	-0.98(-12.91%)
Mar 17, 2020	7.096	7.780	7.058	7.580	5,419,884	+0.07(+0.88%)
Mar 16, 2020	7.305	7.894	7.125	7.514	4,313,164	-1.61(-17.69%)
Mar 13, 2020	8.825	9.138	8.350	9.129	3,249,586	+1.11(+13.86%)
Mar 12, 2020	8.663	8.701	7.837	8.017	5,259,737	-1.67(-17.25%)
Mar 11, 2020	9.936	10.09	9.509	9.689	6,072,762	-0.85(-8.11%)
Mar 10, 2020	10.75	10.88	9.965	10.54	4,485,238	+0.64(+6.42%)
Mar 09, 2020	10.32	10.66	9.898	9.908	3,991,316	-2.37(-19.27%)
Mar 06, 2020	12.41	12.64	12.16	12.27	5,436,890	-0.55(-4.30%)
Mar 05, 2020	13.13	13.17	12.73	12.82	4,642,684	-1.21(-8.60%)
Mar 04, 2020	13.86	14.06	13.60	14.03	4,037,946	+0.60(+4.46%)
Mar 03, 2020	14.02	14.30	13.18	13.43	8,415,447	-0.36(-2.62%)
Mar 02, 2020	13.57	13.80	13.24	13.79	3,718,022	+0.21(+1.54%)
Feb 28, 2020	13.13	13.70	13.09	13.58	6,389,796	+0.02(+0.14%)
Feb 27, 2020	13.51	14.14	13.41	13.57	8,241,545	-0.41(-2.92%)
Feb 26, 2020	14.36	14.39	13.88	13.97	6,802,450	+0.07(+0.48%)
Feb 25, 2020	14.46	14.49	13.85	13.91	7,214,727	-0.40(-2.79%)
Feb 24, 2020	14.14	14.47	14.14	14.31	4,144,970	-1.11(-7.21%)
Feb 21, 2020	15.61	15.61	15.29	15.42	2,453,953	-0.39(-2.46%)
Feb 20, 2020	15.89	16.00	15.63	15.81	2,752,920	-0.16(-1.01%)
Feb 19, 2020	15.87	16.00	15.74	15.97	3,116,999	+0.18(+1.14%)
Feb 18, 2020	16.01	16.20	15.75	15.79	4,422,861	-0.68(-4.15%)
Feb 14, 2020	16.57	16.58	16.35	16.47	2,610,280	-0.21(-1.25%)
Feb 13, 2020	16.79	16.83	16.62	16.68	1,676,041	-0.28(-1.62%)
Feb 12, 2020	17.13	17.22	16.83	16.96	3,083,758	-0.14(-0.83%)
Feb 11, 2020	17.26	17.41	17.06	17.10	3,255,246	+0.20(+1.18%)
Feb 10, 2020	17.02	17.03	16.77	16.90	4,525,108	+0.05(+0.28%)
Feb 07, 2020	16.63	17.01	16.54	16.85	4,277,970	+0.26(+1.55%)
Feb 06, 2020	16.79	16.92	16.42	16.60	6,051,181	+1.45(+9.60%)
Feb 05, 2020	15.09	15.18	14.95	15.14	3,338,987	+0.37(+2.51%)
Feb 04, 2020	14.81	14.88	14.68	14.77	2,794,297	+0.73(+5.21%)
Feb 03, 2020	13.97	14.17	13.95	14.04	2,322,310	+0.11(+0.82%)
Jan 31, 2020	14.16	14.20	13.89	13.93	4,087,958	-0.63(-4.31%)
Jan 30, 2020	14.27	14.59	14.07	14.55	4,361,634	-0.07(-0.45%)
Jan 29, 2020	14.74	14.80	14.55	14.62	4,009,024	+0.06(+0.39%)
Jan 28, 2020	14.47	14.66	14.38	14.56	3,674,411	+0.35(+2.47%)
Jan 27, 2020	14.11	14.36	14.01	14.21	4,115,830	-0.42(-2.86%)
Jan 24, 2020	14.90	14.93	14.44	14.63	3,863,311	-0.21(-1.41%)
Jan 23, 2020	14.75	14.88	14.52	14.84	5,089,880	-0.22(-1.45%)
Jan 22, 2020	14.89	15.18	14.84	15.06	3,481,150	+0.12(+0.83%)
Jan 21, 2020	15.23	15.25	14.91	14.93	2,546,173	-0.48(-3.14%)
Jan 17, 2020	15.53	15.55	15.32	15.42	2,275,310	-0.04(-0.25%)
Jan 16, 2020	15.58	15.61	15.41	15.46	1,920,238	-0.03(-0.18%)
Jan 15, 2020	15.81	15.81	15.41	15.48	3,316,525	-0.54(-3.38%)
Jan 14, 2020	16.04	16.19	15.96	16.03	2,221,192	-0.11(-0.71%)
Jan 13, 2020	15.89	16.20	15.87	16.14	2,153,093	+0.54(+3.47%)
Jan 10, 2020	15.73	15.82	15.52	15.60	2,322,576	-0.40(-2.49%)
Jan 09, 2020	16.21	16.22	15.96	16.00	2,953,499	-0.14(-0.88%)
Jan 08, 2020	16.05	16.31	16.02	16.14	2,747,866	+0.11(+0.71%)
Jan 07, 2020	15.94	16.12	15.84	16.03	2,807,747	+0.20(+1.26%)
Jan 06, 2020	15.95	16.03	15.75	15.83	2,860,492	-0.24(-1.48%)
Jan 03, 2020	16.29	16.42	16.03	16.06	2,474,481	-0.76(-4.52%)
Jan 02, 2020	17.04	17.07	16.75	16.82	2,005,564	+0.16(+0.97%)
Dec 31, 2019	16.61	16.72	16.52	16.66	1,441,043	+0.05(+0.29%)
Dec 30, 2019	16.80	16.86	16.60	16.61	1,250,930	+0.08(+0.46%)
Dec 27, 2019	16.88	16.89	16.49	16.54	2,431,636	-0.49(-2.90%)
Dec 26, 2019	17.10	17.10	16.91	17.03	1,050,495	+0.08(+0.45%)
Dec 24, 2019	16.91	17.12	16.88	16.96	666,465	+0.02(+0.11%)
Dec 23, 2019	16.75	16.94	16.74	16.94	2,351,141	-0.01(-0.06%)
Dec 20, 2019	17.34	17.36	16.86	16.95	3,075,679	-0.44(-2.51%)
Dec 19, 2019	17.29	17.51	17.29	17.38	2,030,997	-0.15(-0.87%)
Dec 18, 2019	17.25	17.59	17.20	17.54	2,482,141	+0.16(+0.93%)
Dec 17, 2019	17.36	17.53	17.34	17.37	1,587,112	-0.12(-0.71%)
Dec 16, 2019	17.93	17.94	17.50	17.50	2,177,592	+0.25(+1.43%)
Dec 13, 2019	17.44	17.84	17.15	17.25	3,362,751	-0.33(-1.89%)
Dec 12, 2019	16.71	17.62	16.63	17.58	4,749,364	+0.76(+4.52%)
Dec 11, 2019	16.59	16.88	16.59	16.82	4,317,025	+0.05(+0.28%)
Dec 10, 2019	16.70	16.80	16.58	16.78	2,920,411	-0.06(-0.34%)
Dec 09, 2019	16.98	17.13	16.82	16.83	1,536,283	-0.15(-0.89%)
Dec 06, 2019	16.84	17.11	16.78	16.98	2,740,499	+0.41(+2.46%)
Dec 05, 2019	16.47	16.60	16.40	16.58	2,953,176	+0.41(+2.53%)
Dec 04, 2019	15.96	16.28	15.92	16.17	1,950,175	+0.45(+2.84%)
Dec 03, 2019	15.60	15.72	15.40	15.72	2,252,229	-0.36(-2.24%)
Dec 02, 2019	16.25	16.41	15.99	16.08	2,711,349	-0.17(-1.05%)
Nov 29, 2019	16.37	16.40	16.23	16.25	1,377,776	-0.28(-1.67%)
Nov 27, 2019	16.56	16.62	16.31	16.53	1,901,811	-0.08(-0.46%)
Nov 26, 2019	16.54	16.71	16.51	16.60	2,163,557	+0.03(+0.17%)
Nov 25, 2019	16.49	16.69	16.43	16.58	2,900,389	+0.26(+1.57%)
Nov 22, 2019	15.93	16.34	15.91	16.32	3,977,529	+1.02(+6.64%)
Nov 21, 2019	15.27	15.38	15.13	15.30	2,410,374	-0.10(-0.62%)
Nov 20, 2019	15.31	15.68	15.26	15.40	2,888,704	-0.22(-1.40%)
Nov 19, 2019	15.74	15.75	15.47	15.62	1,972,846	+0.18(+1.17%)
Nov 18, 2019	15.56	15.57	15.32	15.44	2,946,101	-0.45(-2.81%)
Nov 15, 2019	15.78	16.05	15.78	15.88	3,575,186	+0.42(+2.70%)
Nov 14, 2019	15.57	15.68	15.42	15.46	2,507,009	-0.26(-1.63%)
Nov 13, 2019	15.93	16.03	15.64	15.72	3,022,333	-0.44(-2.70%)
Nov 12, 2019	16.36	16.39	16.08	16.16	2,200,733	-0.21(-1.28%)
Nov 11, 2019	16.12	16.43	16.05	16.37	3,372,424	+0.22(+1.35%)
Nov 08, 2019	16.15	16.36	15.97	16.15	3,468,548	-0.16(-0.99%)
Nov 07, 2019	16.22	16.50	16.04	16.31	4,881,001	+1.28(+8.53%)
Nov 06, 2019	15.40	15.42	15.01	15.03	3,915,758	-0.51(-3.30%)
Nov 05, 2019	15.74	15.81	15.47	15.54	3,873,731	-0.09(-0.55%)
Nov 04, 2019	15.40	15.65	15.38	15.63	3,770,039	+0.61(+4.05%)
Nov 01, 2019	14.48	15.07	14.45	15.02	4,716,842	+0.94(+6.68%)
Oct 31, 2019	14.10	14.19	13.82	14.08	3,351,152	-0.50(-3.45%)
Oct 30, 2019	14.38	14.60	14.27	14.58	2,748,091	-0.41(-2.73%)
Oct 29, 2019	15.00	15.09	14.92	14.99	1,798,134	-0.14(-0.94%)
Oct 28, 2019	14.97	15.19	14.96	15.13	3,044,427	+0.44(+2.97%)
Oct 25, 2019	14.44	14.86	14.41	14.70	5,052,128	+0.44(+3.06%)
Oct 24, 2019	14.39	14.43	14.00	14.26	2,699,716	-0.17(-1.19%)
Oct 23, 2019	14.57	14.58	14.33	14.43	2,501,143	+0.18(+1.27%)
Oct 22, 2019	14.13	14.32	13.94	14.25	3,136,337	-0.04(-0.27%)
Oct 21, 2019	14.44	14.49	14.28	14.29	3,415,830	+0.43(+3.08%)
Oct 18, 2019	13.94	14.01	13.78	13.86	3,206,530	+0.03(+0.21%)
Oct 17, 2019	13.86	13.95	13.64	13.83	2,332,670	+0.23(+1.68%)
Oct 16, 2019	13.73	13.88	13.50	13.60	2,778,692	-0.13(-0.97%)
Oct 15, 2019	13.65	13.95	13.54	13.74	2,721,605	+0.13(+0.98%)
Oct 14, 2019	13.45	13.80	13.42	13.60	2,161,866	-0.42(-2.98%)
Oct 11, 2019	13.91	14.14	13.87	14.02	4,474,194	+0.72(+5.43%)
Oct 10, 2019	12.94	13.31	12.89	13.30	5,000,136	+0.86(+6.95%)
Oct 09, 2019	12.60	12.60	12.33	12.43	4,131,558	+0.18(+1.47%)
Oct 08, 2019	12.33	12.41	12.17	12.25	3,267,266	-0.32(-2.57%)
Oct 07, 2019	12.49	12.77	12.43	12.58	4,719,794	+0.21(+1.69%)
Oct 04, 2019	12.23	12.41	12.13	12.37	3,617,084	+0.18(+1.48%)
Oct 03, 2019	12.29	12.38	12.08	12.19	6,159,697	-0.32(-2.58%)
Oct 02, 2019	12.65	12.66	12.40	12.51	4,660,800	-0.51(-3.94%)
Oct 01, 2019	13.44	13.64	13.00	13.02	5,630,406	-0.50(-3.72%)
Sep 30, 2019	13.34	13.60	13.23	13.53	2,959,514	+0.08(+0.57%)
Sep 27, 2019	13.44	13.57	13.31	13.45	3,769,410	+0.12(+0.93%)
Sep 26, 2019	13.34	13.50	13.14	13.33	4,763,245	-0.41(-2.97%)
Sep 25, 2019	13.06	13.79	13.05	13.74	4,432,168	+0.42(+3.14%)
Sep 24, 2019	13.68	13.70	13.20	13.32	3,610,320	-0.39(-2.84%)
Sep 23, 2019	13.53	13.77	13.45	13.71	3,886,779	-0.57(-3.99%)
Sep 20, 2019	14.42	14.55	14.21	14.28	3,442,335	-0.31(-2.15%)
Sep 19, 2019	14.80	14.88	14.56	14.59	3,903,930	-0.70(-4.60%)
Sep 18, 2019	15.60	15.65	15.05	15.29	3,484,487	-0.17(-1.11%)
Sep 17, 2019	15.33	15.64	15.20	15.46	3,630,369	-0.49(-3.09%)
Sep 16, 2019	15.88	16.02	15.83	15.96	3,055,121	-0.27(-1.64%)
Sep 13, 2019	16.41	16.46	16.17	16.22	4,103,643	+0.49(+3.14%)
Sep 12, 2019	15.74	15.98	15.45	15.73	5,005,460	-0.14(-0.90%)
Sep 11, 2019	15.72	15.97	15.51	15.87	5,210,860	+0.01(+0.06%)
Sep 10, 2019	15.39	15.88	15.28	15.86	6,477,366	+0.91(+6.10%)
Sep 09, 2019	14.77	15.01	14.72	14.95	2,669,134	+0.59(+4.10%)
Sep 06, 2019	14.53	14.64	14.32	14.36	2,647,545	-0.19(-1.31%)
Sep 05, 2019	14.48	14.75	14.40	14.55	4,104,709	+0.49(+3.51%)
Sep 04, 2019	13.88	14.13	13.85	14.06	3,884,291	+0.80(+6.02%)
Sep 03, 2019	13.31	13.33	13.12	13.26	2,619,915	-0.39(-2.85%)
Aug 30, 2019	13.75	13.78	13.50	13.65	2,304,996	+0.20(+1.48%)
Aug 29, 2019	13.48	13.58	13.37	13.45	3,328,077	+0.42(+3.21%)
Aug 28, 2019	12.79	13.15	12.67	13.03	2,203,457	+0.18(+1.40%)
Aug 27, 2019	13.14	13.20	12.85	12.85	4,882,273	-0.11(-0.88%)
Aug 26, 2019	13.19	13.24	12.89	12.97	6,291,141	+0.27(+2.09%)
Aug 23, 2019	12.85	13.22	12.61	12.70	5,066,234	-0.29(-2.27%)
Aug 22, 2019	13.25	13.33	12.95	13.00	4,132,822	+0.25(+1.94%)
Aug 21, 2019	12.86	12.88	12.70	12.75	3,066,172	+0.15(+1.21%)
Aug 20, 2019	12.60	12.65	12.46	12.60	1,762,498	-0.12(-0.97%)
Aug 19, 2019	12.96	12.98	12.72	12.72	1,528,640	+0.27(+2.14%)
Aug 16, 2019	12.04	12.48	12.04	12.45	2,018,135	+0.40(+3.31%)
Aug 15, 2019	12.04	12.16	11.90	12.05	2,580,725	+0.04(+0.32%)
Aug 14, 2019	12.25	12.35	11.99	12.02	3,432,904	-1.13(-8.60%)
Aug 13, 2019	12.62	13.44	12.56	13.15	3,341,853	+0.61(+4.85%)
Aug 12, 2019	12.71	12.72	12.50	12.54	1,617,495	-0.30(-2.37%)
Aug 09, 2019	13.10	13.17	12.80	12.84	2,413,951	-0.96(-6.95%)
Aug 08, 2019	13.65	13.83	13.53	13.80	2,786,724	+0.45(+3.34%)
Aug 07, 2019	13.05	13.40	13.02	13.36	2,546,693	-0.06(-0.42%)
Aug 06, 2019	13.65	13.69	13.22	13.41	2,797,527	-0.16(-1.19%)
Aug 05, 2019	13.53	13.62	13.42	13.57	2,733,869	-0.51(-3.64%)
Aug 02, 2019	14.19	14.26	13.85	14.09	4,421,980	-0.58(-3.95%)