Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.12	28.12	28.12	0	-0.18(-0.63%)
Aug 30, 2018	28.66	28.66	28.24	28.30	1,445,014	-0.66(-2.28%)
Aug 29, 2018	28.71	29.07	28.55	28.96	880,628	+0.15(+0.52%)
Aug 28, 2018	29.12	29.20	28.71	28.81	1,788,841	+0.32(+1.11%)
Aug 27, 2018	28.27	28.65	28.26	28.50	2,170,307	+0.22(+0.79%)
Aug 24, 2018	28.20	28.36	27.99	28.27	2,607,358	+1.02(+3.76%)
Aug 23, 2018	27.69	27.82	27.20	27.25	1,725,586	-0.74(-2.66%)
Aug 22, 2018	28.12	28.13	27.85	27.99	1,820,217	+0.35(+1.28%)
Aug 21, 2018	27.80	28.05	27.61	27.64	1,745,025	+0.17(+0.61%)
Aug 20, 2018	27.37	27.51	27.28	27.47	1,924,256	+0.38(+1.41%)
Aug 17, 2018	26.11	27.47	26.04	27.09	4,169,582	+0.61(+2.28%)
Aug 16, 2018	26.62	26.88	26.43	26.49	2,313,248	+0.20(+0.74%)
Aug 15, 2018	26.62	26.69	25.91	26.29	4,986,040	-1.35(-4.88%)
Aug 14, 2018	27.64	27.87	27.46	27.64	1,492,624	-0.22(-0.80%)
Aug 13, 2018	28.02	28.24	27.66	27.86	1,797,875	-0.34(-1.19%)
Aug 10, 2018	28.10	28.40	27.86	28.20	3,755,180	-1.01(-3.47%)
Aug 09, 2018	29.69	29.80	29.19	29.21	1,872,101	-0.83(-2.76%)
Aug 08, 2018	29.92	30.11	29.64	30.04	1,755,945	+0.19(+0.62%)
Aug 07, 2018	30.18	30.42	29.86	29.86	2,163,569	+0.44(+1.49%)
Aug 06, 2018	29.16	29.46	29.00	29.42	2,222,011	-0.45(-1.50%)
Aug 03, 2018	29.54	30.03	29.52	29.87	1,764,376	+0.26(+0.88%)
Aug 02, 2018	29.54	29.74	29.40	29.61	2,651,134	-0.76(-2.51%)