Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)