Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	12.97	13.03	12.75	12.94	3,101,006	-0.06(-0.44%)
Oct 29, 2020	12.79	13.13	12.75	12.99	3,251,024	+0.15(+1.19%)
Oct 28, 2020	12.90	13.07	12.78	12.84	3,743,912	-0.41(-3.09%)
Oct 27, 2020	13.50	13.54	13.17	13.25	4,043,888	-0.59(-4.26%)
Oct 26, 2020	14.08	14.08	13.70	13.84	5,093,644	-0.19(-1.36%)
Oct 23, 2020	14.04	14.07	13.78	14.03	2,990,297	-0.02(-0.14%)
Oct 22, 2020	13.96	14.06	13.83	14.05	3,846,935	+0.17(+1.23%)
Oct 21, 2020	13.94	14.14	13.82	13.88	2,455,026	+0.13(+0.97%)
Oct 20, 2020	13.74	14.00	13.68	13.74	4,871,384	+0.29(+2.12%)
Oct 19, 2020	13.73	13.89	13.44	13.46	3,416,432	-0.11(-0.84%)
Oct 16, 2020	13.65	13.71	13.53	13.57	2,562,285	+0.27(+2.00%)
Oct 15, 2020	13.02	13.31	12.99	13.31	2,432,342	+0.03(+0.21%)
Oct 14, 2020	13.53	13.59	13.28	13.28	4,719,769	+0.18(+1.38%)
Oct 13, 2020	13.31	13.32	12.99	13.10	7,111,563	-0.49(-3.64%)
Oct 12, 2020	13.47	13.60	13.42	13.59	2,440,241	+0.01(+0.07%)
Oct 09, 2020	13.90	13.97	13.56	13.58	3,245,674	-0.28(-1.99%)
Oct 08, 2020	13.74	13.90	13.70	13.86	4,357,153	+0.16(+1.18%)
Oct 07, 2020	13.44	13.83	13.42	13.70	3,120,462	+0.67(+5.11%)
Oct 06, 2020	13.40	13.48	12.87	13.03	4,307,188	-0.31(-2.35%)
Oct 05, 2020	13.10	13.40	13.10	13.34	3,598,734	+0.26(+1.96%)
Oct 02, 2020	12.71	13.12	12.70	13.09	4,555,887	+0.13(+1.03%)
Oct 01, 2020	12.95	13.03	12.79	12.95	3,105,287	+0.35(+2.79%)
Sep 30, 2020	12.56	12.84	12.48	12.60	4,118,936	-0.09(-0.67%)
Sep 29, 2020	12.83	12.95	12.58	12.69	4,698,049	-0.03(-0.22%)
Sep 28, 2020	12.53	12.82	12.35	12.72	6,943,120	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,801,787	-0.04(-0.33%)
Sep 24, 2020	11.47	11.73	11.32	11.54	3,483,250	+0.03(+0.25%)
Sep 23, 2020	11.96	12.02	11.50	11.51	3,724,337	-0.31(-2.66%)
Sep 22, 2020	12.02	12.02	11.69	11.82	3,459,152	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.79	12.04	6,383,800	-1.13(-8.59%)
Sep 18, 2020	12.95	13.46	12.91	13.17	13,330,909	+0.10(+0.80%)
Sep 17, 2020	12.72	13.15	12.60	13.07	5,280,892	+0.74(+6.02%)
Sep 16, 2020	12.19	12.54	12.12	12.33	3,313,966	+0.06(+0.47%)
Sep 15, 2020	12.25	12.36	12.07	12.27	3,071,274	+0.10(+0.86%)
Sep 14, 2020	12.20	12.22	12.04	12.17	2,446,800	+0.12(+1.03%)
Sep 11, 2020	11.97	12.22	11.93	12.04	2,916,281	+0.03(+0.24%)
Sep 10, 2020	12.36	12.41	11.97	12.01	3,361,149	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.03	12.23	3,528,952	+0.47(+3.96%)
Sep 08, 2020	11.68	12.01	11.57	11.77	3,300,890	-0.54(-4.41%)
Sep 04, 2020	12.17	12.42	11.84	12.31	3,098,377	+0.49(+4.10%)
Sep 03, 2020	12.24	12.29	11.70	11.82	4,361,861	-0.59(-4.75%)
Sep 02, 2020	12.14	12.42	12.01	12.41	2,707,271	+0.41(+3.41%)
Sep 01, 2020	11.75	12.02	11.63	12.00	3,589,269	+0.06(+0.48%)
Aug 31, 2020	12.43	12.43	11.92	11.95	4,139,242	-0.10(-0.87%)
Aug 28, 2020	11.73	12.11	11.70	12.05	4,523,820	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,907,738	-0.09(-0.74%)
Aug 26, 2020	11.40	11.71	11.37	11.62	3,953,465	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.02	11.23	1,745,179	+0.02(+0.17%)
Aug 24, 2020	11.20	11.29	11.10	11.21	3,545,786	+0.43(+3.97%)
Aug 21, 2020	10.88	10.95	10.73	10.79	3,367,422	-0.28(-2.49%)
Aug 20, 2020	11.01	11.09	10.91	11.06	2,823,040	-0.16(-1.44%)
Aug 19, 2020	11.45	11.54	11.21	11.22	4,209,177	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,823,694	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.40	2,631,098	+0.08(+0.67%)
Aug 14, 2020	11.22	11.40	11.20	11.33	3,586,632	-0.18(-1.57%)
Aug 13, 2020	11.60	11.73	11.43	11.51	3,712,149	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.81	11.89	3,563,035	+0.17(+1.46%)
Aug 11, 2020	11.97	12.06	11.67	11.72	6,323,565	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,331,961	+0.49(+4.42%)
Aug 07, 2020	11.02	11.19	10.83	11.19	4,230,699	-0.20(-1.75%)
Aug 06, 2020	11.44	11.51	11.27	11.39	3,355,811	-0.05(-0.42%)
Aug 05, 2020	11.36	11.59	11.30	11.43	3,794,550	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.85	2,638,493	+0.11(+1.06%)
Aug 03, 2020	10.68	10.79	10.60	10.74	3,932,401	+0.30(+2.92%)
Jul 31, 2020	10.55	10.61	10.36	10.43	4,912,195	-0.07(-0.63%)
Jul 30, 2020	10.47	10.58	10.19	10.50	5,199,852	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,714,248	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,173,760	-0.34(-3.13%)
Jul 27, 2020	10.88	11.15	10.85	10.95	4,026,575	+0.04(+0.35%)
Jul 24, 2020	10.94	11.03	10.86	10.91	2,706,848	-0.04(-0.35%)
Jul 23, 2020	11.03	11.21	10.91	10.95	4,214,193	+0.02(+0.17%)
Jul 22, 2020	10.86	10.96	10.80	10.93	2,537,326	-0.05(-0.43%)
Jul 21, 2020	11.08	11.20	10.93	10.98	3,450,683	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.02	2,705,102	+0.03(+0.26%)
Jul 17, 2020	11.11	11.12	10.97	11.00	2,507,194	-0.09(-0.77%)
Jul 16, 2020	11.27	11.37	11.07	11.08	3,991,191	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.43	4,855,536	+0.20(+1.78%)
Jul 14, 2020	10.85	11.27	10.78	11.23	5,209,415	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.01	6,805,388	+0.11(+1.05%)
Jul 10, 2020	10.45	10.93	10.43	10.90	5,156,954	+0.50(+4.85%)
Jul 09, 2020	10.58	10.63	10.28	10.40	3,483,477	-0.33(-3.10%)
Jul 08, 2020	10.68	10.91	10.63	10.73	4,782,067	-0.04(-0.35%)
Jul 07, 2020	10.88	11.00	10.77	10.77	4,344,638	-0.26(-2.33%)
Jul 06, 2020	10.87	11.04	10.65	11.02	7,128,162	+0.62(+5.94%)
Jul 02, 2020	10.61	10.74	10.35	10.41	4,528,131	+0.30(+3.01%)
Jul 01, 2020	10.18	10.34	9.949	10.10	6,291,728	-0.10(-1.03%)
Jun 30, 2020	9.749	10.29	9.730	10.21	19,035,378	+0.15(+1.51%)
Jun 29, 2020	9.939	10.09	9.787	10.05	6,897,773	+0.39(+4.04%)
Jun 26, 2020	9.863	9.925	9.578	9.664	6,009,927	-0.45(-4.42%)
Jun 25, 2020	9.654	10.11	9.611	10.11	5,328,517	+0.49(+5.04%)
Jun 24, 2020	10.05	10.07	9.550	9.626	6,720,764	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,528,922	+0.29(+2.94%)
Jun 22, 2020	9.939	10.12	9.806	10.03	5,824,679	+0.25(+2.53%)
Jun 19, 2020	10.22	10.23	9.702	9.778	6,373,069	-0.28(-2.74%)
Jun 18, 2020	9.987	10.19	9.949	10.05	6,984,820	-0.41(-3.91%)
Jun 17, 2020	10.84	10.87	10.44	10.46	4,062,054	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.42	10.71	6,261,707	+0.39(+3.78%)
Jun 15, 2020	9.844	10.39	9.773	10.32	4,721,768	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.03	10.30	8,117,077	+0.80(+8.41%)
Jun 11, 2020	10.07	10.14	9.435	9.502	7,426,965	-0.97(-9.26%)
Jun 10, 2020	10.66	10.75	10.36	10.47	7,406,284	-0.29(-2.74%)
Jun 09, 2020	10.95	11.08	10.69	10.77	6,625,565	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.04	11.38	6,958,220	+0.35(+3.19%)
Jun 05, 2020	11.27	11.36	10.91	11.02	10,400,645	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,749,593	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.47	10.52	6,482,762	+0.42(+4.14%)
Jun 02, 2020	9.939	10.12	9.901	10.10	6,020,298	+0.48(+4.94%)
Jun 01, 2020	9.378	9.692	9.331	9.626	4,268,330	+0.48(+5.20%)
May 29, 2020	9.198	9.269	9.007	9.150	6,910,528	-0.22(-2.34%)
May 28, 2020	9.578	9.597	9.331	9.369	7,759,729	-0.05(-0.50%)
May 27, 2020	9.388	9.511	9.106	9.416	7,366,506	+0.35(+3.88%)
May 26, 2020	9.121	9.274	9.017	9.064	6,501,240	+0.48(+5.54%)
May 22, 2020	8.731	8.731	8.465	8.589	3,459,732	-0.14(-1.63%)
May 21, 2020	8.912	8.988	8.632	8.731	5,140,606	-0.18(-2.03%)
May 20, 2020	8.960	9.083	8.874	8.912	5,035,946	+0.17(+1.96%)
May 19, 2020	8.950	9.017	8.722	8.741	3,915,668	-0.15(-1.71%)
May 18, 2020	8.798	8.922	8.731	8.893	10,879,136	+0.80(+9.87%)
May 15, 2020	8.075	8.313	7.961	8.094	8,730,549	+0.08(+0.95%)
May 14, 2020	7.362	8.123	7.210	8.018	21,898,144	+0.44(+5.77%)
May 13, 2020	7.952	7.971	7.400	7.581	17,384,692	-0.57(-7.00%)
May 12, 2020	8.522	8.617	8.099	8.151	33,253,146	-0.57(-6.54%)
May 11, 2020	9.388	9.559	8.674	8.722	29,441,406	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.86	5,127,620	+0.29(+2.79%)
May 07, 2020	10.25	10.67	10.21	10.57	9,073,857	+0.57(+5.71%)
May 06, 2020	10.18	10.25	9.716	9.997	4,960,879	-0.09(-0.85%)
May 05, 2020	10.22	10.41	10.02	10.08	2,738,551	-0.01(-0.09%)
May 04, 2020	9.721	10.10	9.659	10.09	3,313,361	+0.06(+0.57%)
May 01, 2020	10.13	10.34	9.939	10.03	5,173,670	-0.41(-3.92%)
Apr 30, 2020	10.38	10.56	10.23	10.44	4,068,138	-0.75(-6.71%)
Apr 29, 2020	10.46	11.25	10.43	11.20	7,566,485	+1.35(+13.72%)
Apr 28, 2020	9.977	10.08	9.640	9.844	3,881,868	+0.12(+1.27%)
Apr 27, 2020	9.207	9.863	9.160	9.721	3,974,971	+0.40(+4.29%)
Apr 24, 2020	9.416	9.435	9.121	9.321	1,907,810	-0.01(-0.10%)
Apr 23, 2020	9.217	9.645	9.179	9.331	3,648,848	+0.30(+3.37%)
Apr 22, 2020	8.874	9.088	8.751	9.026	1,706,167	+0.39(+4.52%)
Apr 21, 2020	8.693	8.779	8.560	8.636	2,150,801	-0.30(-3.40%)
Apr 20, 2020	8.922	9.198	8.865	8.941	1,731,678	-0.29(-3.09%)
Apr 17, 2020	9.112	9.240	8.931	9.226	2,841,108	+0.57(+6.59%)
Apr 16, 2020	8.751	8.789	8.560	8.655	2,928,106	-0.17(-1.94%)
Apr 15, 2020	8.979	9.007	8.808	8.827	3,170,094	-0.87(-8.93%)
Apr 14, 2020	9.768	9.977	9.616	9.692	1,567,819	-0.09(-0.88%)
Apr 13, 2020	9.939	9.997	9.630	9.778	1,473,362	-0.18(-1.81%)
Apr 09, 2020	9.863	10.11	9.759	9.958	2,552,928	+0.18(+1.85%)
Apr 08, 2020	9.597	9.844	9.492	9.778	3,313,823	+0.18(+1.88%)
Apr 07, 2020	9.844	10.02	9.540	9.597	4,547,538	+0.61(+6.77%)
Apr 06, 2020	8.770	9.007	8.708	8.988	4,487,586	+0.98(+12.23%)
Apr 03, 2020	8.075	8.180	7.847	8.009	2,327,936	-0.20(-2.43%)
Apr 02, 2020	7.971	8.399	7.933	8.208	3,846,094	+0.05(+0.58%)
Apr 01, 2020	8.342	8.513	8.094	8.161	2,944,784	-0.71(-8.04%)
Mar 31, 2020	8.893	9.102	8.727	8.874	6,372,432	+0.47(+5.54%)
Mar 30, 2020	8.294	8.437	8.094	8.408	4,350,590	-0.20(-2.32%)
Mar 27, 2020	8.770	8.884	8.560	8.608	6,823,790	-0.47(-5.14%)
Mar 26, 2020	8.931	9.162	8.760	9.074	3,982,566	+0.09(+0.95%)
Mar 25, 2020	8.779	9.312	8.446	8.988	4,710,777	+0.29(+3.28%)
Mar 24, 2020	8.712	8.789	8.370	8.703	5,907,579	+1.37(+18.68%)
Mar 23, 2020	7.362	7.638	7.153	7.333	5,833,699	-0.03(-0.39%)
Mar 20, 2020	7.581	7.837	7.238	7.362	7,420,651	+0.56(+8.25%)
Mar 19, 2020	6.487	7.010	6.316	6.801	6,830,087	+0.19(+2.88%)
Mar 18, 2020	6.648	6.934	6.468	6.610	4,308,878	-0.98(-12.91%)
Mar 17, 2020	7.105	7.790	7.067	7.590	5,413,009	+0.07(+0.88%)
Mar 16, 2020	7.314	7.904	7.134	7.524	4,307,693	-1.62(-17.69%)
Mar 13, 2020	8.836	9.150	8.361	9.140	3,245,464	+1.11(+13.86%)
Mar 12, 2020	8.674	8.712	7.847	8.028	5,253,065	-1.67(-17.25%)
Mar 11, 2020	9.949	10.10	9.521	9.702	6,065,059	-0.86(-8.11%)
Mar 10, 2020	10.77	10.89	9.977	10.56	4,479,548	+0.64(+6.42%)
Mar 09, 2020	10.33	10.68	9.911	9.920	3,986,253	-2.37(-19.27%)
Mar 06, 2020	12.42	12.65	12.17	12.29	5,429,993	-0.55(-4.30%)
Mar 05, 2020	13.14	13.18	12.75	12.84	4,636,795	-1.21(-8.60%)
Mar 04, 2020	13.88	14.08	13.62	14.05	4,032,824	+0.60(+4.46%)
Mar 03, 2020	14.04	14.31	13.19	13.45	8,404,772	-0.36(-2.62%)
Mar 02, 2020	13.58	13.82	13.26	13.81	3,713,306	+0.21(+1.54%)
Feb 28, 2020	13.14	13.72	13.11	13.60	6,381,691	+0.02(+0.14%)
Feb 27, 2020	13.53	14.15	13.43	13.58	8,231,091	-0.41(-2.92%)
Feb 26, 2020	14.38	14.41	13.90	13.99	6,793,821	+0.07(+0.48%)
Feb 25, 2020	14.48	14.51	13.87	13.92	7,205,575	-0.40(-2.79%)
Feb 24, 2020	14.16	14.49	14.15	14.32	4,139,712	-1.11(-7.21%)
Feb 21, 2020	15.63	15.63	15.31	15.44	2,450,841	-0.39(-2.46%)
Feb 20, 2020	15.91	16.02	15.65	15.83	2,749,428	-0.16(-1.01%)
Feb 19, 2020	15.89	16.02	15.76	15.99	3,113,045	+0.18(+1.14%)
Feb 18, 2020	16.03	16.22	15.77	15.81	4,417,251	-0.68(-4.15%)
Feb 14, 2020	16.59	16.60	16.37	16.49	2,606,969	-0.21(-1.25%)
Feb 13, 2020	16.82	16.85	16.64	16.70	1,673,915	-0.28(-1.62%)
Feb 12, 2020	17.15	17.24	16.85	16.98	3,079,846	-0.14(-0.83%)
Feb 11, 2020	17.28	17.43	17.08	17.12	3,251,117	+0.20(+1.18%)
Feb 10, 2020	17.04	17.05	16.79	16.92	4,519,368	+0.05(+0.28%)
Feb 07, 2020	16.65	17.03	16.56	16.87	4,272,544	+0.26(+1.55%)
Feb 06, 2020	16.82	16.94	16.45	16.62	6,043,505	+1.46(+9.60%)
Feb 05, 2020	15.11	15.20	14.97	15.16	3,334,752	+0.37(+2.51%)
Feb 04, 2020	14.83	14.89	14.70	14.79	2,790,753	+0.73(+5.21%)
Feb 03, 2020	13.99	14.19	13.97	14.06	2,319,364	+0.11(+0.82%)
Jan 31, 2020	14.18	14.22	13.91	13.94	4,082,772	-0.63(-4.31%)
Jan 30, 2020	14.29	14.61	14.09	14.57	4,356,101	-0.07(-0.45%)
Jan 29, 2020	14.76	14.82	14.57	14.64	4,003,938	+0.06(+0.39%)
Jan 28, 2020	14.49	14.68	14.40	14.58	3,669,750	+0.35(+2.47%)
Jan 27, 2020	14.12	14.38	14.02	14.23	4,110,609	-0.42(-2.86%)
Jan 24, 2020	14.92	14.95	14.46	14.65	3,858,410	-0.21(-1.41%)
Jan 23, 2020	14.77	14.89	14.54	14.86	5,083,423	-0.22(-1.45%)
Jan 22, 2020	14.91	15.20	14.86	15.08	3,476,734	+0.12(+0.83%)
Jan 21, 2020	15.25	15.27	14.93	14.95	2,542,943	-0.48(-3.14%)
Jan 17, 2020	15.55	15.57	15.34	15.44	2,272,424	-0.04(-0.25%)
Jan 16, 2020	15.60	15.63	15.43	15.48	1,917,802	-0.03(-0.18%)
Jan 15, 2020	15.83	15.83	15.43	15.50	3,312,318	-0.54(-3.38%)
Jan 14, 2020	16.06	16.21	15.98	16.05	2,218,374	-0.11(-0.71%)
Jan 13, 2020	15.91	16.22	15.89	16.16	2,150,362	+0.54(+3.47%)
Jan 10, 2020	15.75	15.84	15.54	15.62	2,319,630	-0.40(-2.49%)
Jan 09, 2020	16.23	16.25	15.98	16.02	2,949,753	-0.14(-0.88%)
Jan 08, 2020	16.07	16.33	16.04	16.16	2,744,380	+0.11(+0.71%)
Jan 07, 2020	15.96	16.14	15.87	16.05	2,804,185	+0.20(+1.26%)
Jan 06, 2020	15.97	16.05	15.77	15.85	2,856,864	-0.24(-1.48%)
Jan 03, 2020	16.31	16.45	16.06	16.08	2,471,342	-0.76(-4.52%)
Jan 02, 2020	17.06	17.09	16.77	16.84	2,003,020	+0.16(+0.97%)
Dec 31, 2019	16.64	16.74	16.54	16.68	1,439,215	+0.05(+0.29%)
Dec 30, 2019	16.83	16.88	16.62	16.64	1,249,343	+0.08(+0.46%)
Dec 27, 2019	16.90	16.91	16.51	16.56	2,428,552	-0.49(-2.90%)
Dec 26, 2019	17.12	17.12	16.93	17.05	1,049,163	+0.08(+0.45%)
Dec 24, 2019	16.93	17.14	16.90	16.98	665,620	+0.02(+0.11%)
Dec 23, 2019	16.77	16.96	16.76	16.96	2,348,159	-0.01(-0.06%)
Dec 20, 2019	17.36	17.39	16.88	16.97	3,071,778	-0.44(-2.51%)
Dec 19, 2019	17.31	17.53	17.31	17.41	2,028,420	-0.15(-0.87%)
Dec 18, 2019	17.27	17.62	17.23	17.56	2,478,992	+0.16(+0.93%)
Dec 17, 2019	17.38	17.55	17.36	17.40	1,585,099	-0.12(-0.71%)
Dec 16, 2019	17.95	17.97	17.52	17.52	2,174,829	+0.25(+1.43%)
Dec 13, 2019	17.46	17.86	17.17	17.27	3,358,485	-0.33(-1.89%)
Dec 12, 2019	16.73	17.64	16.65	17.61	4,743,340	+0.76(+4.52%)
Dec 11, 2019	16.61	16.90	16.61	16.84	4,311,548	+0.05(+0.28%)
Dec 10, 2019	16.72	16.83	16.60	16.80	2,916,706	-0.06(-0.34%)
Dec 09, 2019	17.00	17.15	16.84	16.85	1,534,335	-0.15(-0.89%)
Dec 06, 2019	16.86	17.13	16.80	17.01	2,737,023	+0.41(+2.46%)
Dec 05, 2019	16.49	16.62	16.42	16.60	2,949,430	+0.41(+2.53%)
Dec 04, 2019	15.98	16.30	15.94	16.19	1,947,702	+0.45(+2.84%)
Dec 03, 2019	15.62	15.74	15.42	15.74	2,249,372	-0.36(-2.24%)
Dec 02, 2019	16.27	16.44	16.01	16.10	2,707,909	-0.17(-1.05%)
Nov 29, 2019	16.39	16.42	16.25	16.27	1,376,028	-0.28(-1.67%)
Nov 27, 2019	16.58	16.64	16.33	16.55	1,899,399	-0.08(-0.46%)
Nov 26, 2019	16.56	16.74	16.53	16.63	2,160,813	+0.03(+0.17%)
Nov 25, 2019	16.51	16.71	16.45	16.60	2,896,709	+0.26(+1.57%)
Nov 22, 2019	15.95	16.36	15.93	16.34	3,972,484	+1.02(+6.64%)
Nov 21, 2019	15.28	15.40	15.15	15.32	2,407,316	-0.10(-0.62%)
Nov 20, 2019	15.33	15.70	15.28	15.42	2,885,039	-0.22(-1.40%)
Nov 19, 2019	15.76	15.77	15.49	15.64	1,970,344	+0.18(+1.17%)
Nov 18, 2019	15.58	15.59	15.34	15.46	2,942,364	-0.45(-2.81%)
Nov 15, 2019	15.80	16.07	15.80	15.90	3,570,651	+0.42(+2.70%)
Nov 14, 2019	15.59	15.70	15.44	15.48	2,503,828	-0.26(-1.63%)
Nov 13, 2019	15.95	16.05	15.66	15.74	3,018,499	-0.44(-2.70%)
Nov 12, 2019	16.38	16.41	16.10	16.18	2,197,942	-0.21(-1.28%)
Nov 11, 2019	16.14	16.45	16.07	16.39	3,368,146	+0.22(+1.35%)
Nov 08, 2019	16.17	16.38	15.99	16.17	3,464,148	-0.16(-0.99%)
Nov 07, 2019	16.25	16.52	16.06	16.33	4,874,810	+1.28(+8.53%)
Nov 06, 2019	15.42	15.44	15.03	15.05	3,910,790	-0.51(-3.30%)
Nov 05, 2019	15.76	15.83	15.49	15.56	3,868,817	-0.09(-0.55%)
Nov 04, 2019	15.42	15.67	15.40	15.65	3,765,257	+0.61(+4.05%)