Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.14	20.36	20.00	20.34	2,290,337	-0.17(-0.82%)
Apr 29, 2019	20.11	20.56	20.11	20.51	1,919,521	+0.25(+1.24%)
Apr 26, 2019	20.29	20.31	20.13	20.26	2,863,089	+0.06(+0.28%)
Apr 25, 2019	20.64	20.65	20.17	20.20	4,633,110	-0.48(-2.34%)
Apr 24, 2019	21.09	21.10	20.66	20.68	3,591,989	-0.58(-2.72%)
Apr 23, 2019	21.42	21.55	21.21	21.26	3,189,258	-0.29(-1.34%)
Apr 22, 2019	21.97	22.00	21.45	21.55	2,788,502	-0.52(-2.36%)
Apr 18, 2019	22.20	22.40	21.86	22.07	3,087,283	-0.15(-0.67%)
Apr 17, 2019	22.40	22.53	22.12	22.22	3,957,841	+0.73(+3.38%)
Apr 16, 2019	21.42	21.58	21.27	21.50	3,469,174	+0.44(+2.08%)
Apr 15, 2019	21.23	21.28	21.00	21.06	2,354,282	+0.04(+0.18%)
Apr 12, 2019	21.15	21.23	20.96	21.02	2,894,012	+0.57(+2.78%)
Apr 11, 2019	20.60	20.73	20.35	20.45	2,406,008	-0.31(-1.48%)
Apr 10, 2019	20.62	20.86	20.42	20.76	4,464,291	+0.31(+1.50%)
Apr 09, 2019	20.87	20.88	20.39	20.45	4,326,699	-0.47(-2.23%)
Apr 08, 2019	20.83	20.93	20.71	20.92	2,260,755	+0.14(+0.67%)
Apr 05, 2019	20.91	20.95	20.74	20.78	1,711,948	+0.05(+0.22%)
Apr 04, 2019	20.62	20.79	20.56	20.73	2,085,200	+0.15(+0.72%)
Apr 03, 2019	20.84	20.87	20.46	20.58	2,946,870	+0.43(+2.13%)
Apr 02, 2019	20.24	20.32	19.94	20.15	1,964,260	+0.18(+0.89%)
Apr 01, 2019	19.85	20.13	19.78	19.98	2,615,546	+1.00(+5.25%)
Mar 29, 2019	19.08	19.19	18.83	18.98	1,739,972	+0.21(+1.14%)
Mar 28, 2019	18.80	18.88	18.56	18.77	2,069,346	-0.11(-0.59%)
Mar 27, 2019	18.93	18.98	18.66	18.88	2,023,584	-0.07(-0.39%)
Mar 26, 2019	19.10	19.19	18.81	18.95	1,859,108	-0.09(-0.49%)
Mar 25, 2019	19.08	19.33	19.00	19.05	2,721,882	-0.28(-1.45%)
Mar 22, 2019	19.77	19.87	19.17	19.33	4,866,768	-1.18(-5.77%)
Mar 21, 2019	20.54	20.77	20.38	20.51	5,350,849	-0.47(-2.22%)
Mar 20, 2019	20.86	21.03	20.41	20.97	3,331,858	+0.23(+1.12%)
Mar 19, 2019	21.19	21.24	20.65	20.74	2,522,255	-0.07(-0.31%)
Mar 18, 2019	20.68	20.85	20.57	20.81	2,715,314	+0.71(+3.52%)
Mar 15, 2019	20.01	20.18	19.97	20.10	1,883,851	+0.29(+1.46%)
Mar 14, 2019	20.04	20.11	19.80	19.81	2,716,007	-0.54(-2.65%)
Mar 13, 2019	20.32	20.51	20.18	20.35	1,945,356	+0.18(+0.88%)
Mar 12, 2019	20.12	20.34	20.08	20.17	1,569,595	+0.24(+1.22%)
Mar 11, 2019	19.69	19.97	19.60	19.93	1,811,544	+0.46(+2.34%)
Mar 08, 2019	19.55	19.73	19.46	19.47	2,483,849	-0.64(-3.19%)
Mar 07, 2019	20.52	20.55	19.99	20.12	4,117,075	-0.60(-2.88%)
Mar 06, 2019	21.08	21.10	20.68	20.71	2,769,240	-0.20(-0.98%)
Mar 05, 2019	21.21	21.26	20.91	20.92	1,943,809	-0.55(-2.56%)
Mar 04, 2019	21.56	21.64	21.20	21.47	1,750,409	-0.07(-0.30%)
Mar 01, 2019	21.74	21.87	21.36	21.53	3,860,365	+0.25(+1.18%)
Feb 28, 2019	21.55	21.57	21.21	21.28	2,019,324	-0.40(-1.85%)
Feb 27, 2019	21.83	21.89	21.53	21.68	2,315,091	+0.01(+0.04%)
Feb 26, 2019	21.83	21.99	21.66	21.67	1,741,017	-0.45(-2.02%)
Feb 25, 2019	22.06	22.18	22.00	22.12	1,995,556	+0.44(+2.02%)
Feb 22, 2019	21.98	21.98	21.64	21.68	1,736,321	+0.19(+0.87%)
Feb 21, 2019	21.60	21.70	21.32	21.50	2,032,166	-0.18(-0.82%)
Feb 20, 2019	21.03	21.70	21.00	21.67	6,042,748	+0.61(+2.92%)
Feb 19, 2019	20.89	21.11	20.84	21.06	6,518,206	-0.44(-2.04%)
Feb 15, 2019	21.37	21.51	21.18	21.50	3,820,315	+1.00(+4.86%)
Feb 14, 2019	20.64	20.69	20.41	20.50	1,680,184	-0.48(-2.26%)
Feb 13, 2019	20.76	21.13	20.74	20.97	3,389,116	+0.54(+2.64%)
Feb 12, 2019	20.15	20.60	20.15	20.43	2,953,540	+0.39(+1.95%)
Feb 11, 2019	19.99	20.17	19.93	20.04	3,613,488	-0.43(-2.09%)
Feb 08, 2019	20.51	20.59	20.24	20.47	4,828,007	-0.85(-3.98%)
Feb 07, 2019	21.64	21.80	21.23	21.32	3,980,401	-0.87(-3.90%)
Feb 06, 2019	22.04	22.58	22.02	22.18	4,382,778	+0.18(+0.80%)
Feb 05, 2019	22.02	22.10	21.80	22.01	4,323,422	-0.25(-1.13%)
Feb 04, 2019	21.84	22.27	21.69	22.26	4,373,473	+0.04(+0.17%)
Feb 01, 2019	22.31	22.39	22.05	22.22	2,945,336	+0.34(+1.53%)
Jan 31, 2019	21.44	21.90	21.31	21.89	4,966,072	+0.17(+0.77%)
Jan 30, 2019	21.54	22.10	21.47	21.72	5,558,752	+0.56(+2.64%)
Jan 29, 2019	21.56	21.62	21.14	21.16	2,986,265	-0.26(-1.22%)
Jan 28, 2019	21.48	21.50	21.24	21.42	3,015,204	+0.02(+0.09%)
Jan 25, 2019	21.04	21.52	20.99	21.40	3,922,427	+1.44(+7.23%)
Jan 24, 2019	19.92	20.15	19.89	19.96	1,098,615	+0.06(+0.28%)
Jan 23, 2019	20.13	20.13	19.66	19.90	2,328,067	-0.07(-0.37%)
Jan 22, 2019	20.38	20.41	19.78	19.98	3,211,409	-1.10(-5.21%)
Jan 18, 2019	21.18	21.27	21.02	21.08	2,448,631	+0.47(+2.26%)
Jan 17, 2019	20.33	20.86	20.27	20.61	1,972,724	+0.28(+1.37%)
Jan 16, 2019	20.30	20.52	20.26	20.33	2,082,590	+0.03(+0.14%)
Jan 15, 2019	20.58	20.68	20.16	20.30	2,634,928	-0.27(-1.31%)
Jan 14, 2019	20.53	20.85	20.49	20.57	2,051,013	+0.12(+0.59%)
Jan 11, 2019	20.42	20.77	20.35	20.45	2,524,651	-0.42(-2.01%)
Jan 10, 2019	20.56	20.94	20.56	20.87	1,357,369	-0.08(-0.40%)
Jan 09, 2019	21.30	21.47	20.87	20.96	5,263,785	+0.28(+1.35%)
Jan 08, 2019	20.63	20.77	20.41	20.68	2,182,521	+0.60(+2.97%)
Jan 07, 2019	20.04	20.34	19.84	20.08	2,684,198	+0.26(+1.32%)
Jan 04, 2019	19.20	19.99	19.06	19.82	4,426,863	+1.42(+7.75%)
Jan 03, 2019	18.67	18.70	18.31	18.39	2,700,102	-0.44(-2.32%)
Jan 02, 2019	18.16	18.90	18.16	18.83	4,494,576	-0.42(-2.18%)
Dec 31, 2018	19.41	19.49	18.93	19.25	1,195,164	+0.08(+0.44%)
Dec 28, 2018	19.31	19.42	19.07	19.17	2,079,269	-0.13(-0.68%)
Dec 27, 2018	18.82	19.30	18.71	19.30	2,196,154	-0.27(-1.38%)
Dec 26, 2018	18.73	19.58	18.48	19.57	1,462,094	+0.87(+4.63%)
Dec 24, 2018	19.03	19.27	18.69	18.70	1,212,987	-0.44(-2.29%)
Dec 21, 2018	19.58	19.67	19.08	19.14	2,980,555	-0.61(-3.07%)
Dec 20, 2018	19.91	20.15	19.46	19.74	2,963,628	-0.01(-0.05%)
Dec 19, 2018	20.53	20.83	19.64	19.75	3,149,048	-0.54(-2.66%)
Dec 18, 2018	20.43	20.58	20.16	20.29	2,983,782	+0.30(+1.49%)
Dec 17, 2018	20.29	20.59	19.87	20.00	2,386,177	-0.17(-0.83%)
Dec 14, 2018	20.18	20.48	20.09	20.16	1,878,160	-0.49(-2.39%)
Dec 13, 2018	20.80	20.84	20.56	20.66	2,534,258	+0.01(+0.05%)
Dec 12, 2018	20.65	20.96	20.62	20.65	2,240,863	+0.56(+2.78%)
Dec 11, 2018	20.45	20.55	19.99	20.09	2,715,174	+0.16(+0.79%)
Dec 10, 2018	20.10	20.25	19.60	19.93	3,809,671	-0.19(-0.93%)
Dec 07, 2018	20.69	21.04	20.03	20.12	3,424,111	-0.43(-2.09%)
Dec 06, 2018	20.28	20.56	20.01	20.55	4,178,728	-0.73(-3.41%)
Dec 04, 2018	21.54	21.79	21.23	21.27	3,018,887	-0.84(-3.79%)
Dec 03, 2018	22.45	22.47	21.87	22.11	4,640,986	+0.72(+3.35%)
Nov 30, 2018	20.73	21.41	20.72	21.39	4,198,052	+0.08(+0.39%)
Nov 29, 2018	21.31	21.55	21.12	21.31	5,271,026	-0.61(-2.76%)
Nov 28, 2018	20.85	22.12	20.46	21.91	6,017,738	+1.20(+5.80%)
Nov 27, 2018	20.65	20.78	20.37	20.71	2,480,145	-0.59(-2.75%)
Nov 26, 2018	21.01	21.47	20.98	21.30	2,973,361	+0.07(+0.35%)
Nov 23, 2018	21.05	21.27	20.95	21.23	2,115,561	-1.11(-4.96%)
Nov 21, 2018		22.33	22.33	22.33	0	+0.52(+2.39%)
Nov 20, 2018	22.07	22.15	21.53	21.81	3,368,458	-1.12(-4.87%)
Nov 19, 2018	23.16	23.19	22.79	22.93	1,566,189	-0.18(-0.77%)
Nov 16, 2018	22.99	23.28	22.88	23.11	2,220,894	+0.01(+0.04%)
Nov 15, 2018	22.66	23.26	22.55	23.10	2,507,517	+0.34(+1.51%)
Nov 14, 2018	22.80	22.94	22.39	22.75	2,127,453	+0.16(+0.70%)
Nov 13, 2018	22.57	22.90	22.19	22.59	2,472,732	-0.09(-0.41%)
Nov 12, 2018	23.30	23.32	22.66	22.69	3,069,738	-0.93(-3.94%)
Nov 09, 2018	23.53	23.71	23.18	23.62	3,299,451	-0.03(-0.12%)
Nov 08, 2018	24.21	24.31	23.51	23.65	3,184,821	-0.62(-2.57%)
Nov 07, 2018	24.35	24.35	24.04	24.27	1,908,951	+0.23(+0.97%)
Nov 06, 2018	23.90	24.07	23.79	24.04	2,697,462	+0.27(+1.14%)
Nov 05, 2018	23.93	24.12	23.63	23.77	2,028,643	+0.02(+0.08%)
Nov 02, 2018	24.28	24.53	23.37	23.75	3,686,529	+0.23(+0.99%)
Nov 01, 2018	23.55	23.74	22.92	23.52	3,823,521	+0.34(+1.45%)
Oct 31, 2018	23.00	23.37	22.94	23.18	3,533,624	+0.34(+1.47%)
Oct 30, 2018	22.79	23.02	22.53	22.85	4,038,073	-0.05(-0.20%)
Oct 29, 2018	23.53	23.77	22.73	22.89	5,010,851	+0.15(+0.66%)
Oct 26, 2018	22.36	22.90	22.17	22.74	3,850,272	-0.61(-2.59%)
Oct 25, 2018	23.20	23.51	23.04	23.35	3,685,056	+0.72(+3.17%)
Oct 24, 2018	23.47	23.80	22.58	22.63	12,300,592	-2.12(-8.58%)
Oct 23, 2018	24.46	24.82	24.18	24.75	3,020,264	-0.55(-2.17%)
Oct 22, 2018	25.34	25.42	25.05	25.30	2,472,495	-0.09(-0.37%)
Oct 19, 2018	25.31	25.82	25.29	25.40	4,458,108	-0.59(-2.26%)
Oct 18, 2018	26.84	26.86	25.85	25.98	3,248,825	-0.78(-2.92%)
Oct 17, 2018	26.78	26.91	26.32	26.77	1,756,621	+0.10(+0.38%)
Oct 16, 2018	26.72	26.73	26.50	26.66	2,992,536	+0.43(+1.63%)
Oct 15, 2018	26.37	26.59	26.23	26.24	1,924,657	-0.30(-1.12%)
Oct 12, 2018	26.72	26.75	26.22	26.53	3,096,624	+0.45(+1.71%)
Oct 11, 2018	26.29	26.62	25.88	26.09	4,157,449	-0.31(-1.16%)
Oct 10, 2018	27.33	27.33	26.34	26.39	4,284,882	-1.18(-4.29%)
Oct 09, 2018	27.54	28.08	27.26	27.58	3,172,780	+0.01(+0.03%)
Oct 08, 2018	27.17	27.60	27.08	27.57	1,619,058	-0.10(-0.37%)
Oct 05, 2018	27.89	27.91	27.33	27.67	3,217,633	-0.66(-2.33%)
Oct 04, 2018	29.18	29.18	28.10	28.33	3,286,276	-0.53(-1.84%)
Oct 03, 2018	29.03	29.15	28.83	28.86	2,511,740	+0.09(+0.32%)
Oct 02, 2018	28.65	28.90	28.52	28.77	2,620,881	-0.24(-0.83%)
Oct 01, 2018	28.82	29.22	28.55	29.01	3,221,997	+0.27(+0.94%)
Sep 28, 2018	28.86	29.12	28.60	28.74	2,595,946	-0.44(-1.50%)
Sep 27, 2018	29.72	29.72	29.16	29.18	4,075,996	-0.43(-1.45%)
Sep 26, 2018	29.96	30.05	29.60	29.61	1,935,585	-0.73(-2.39%)
Sep 25, 2018	30.39	30.48	30.13	30.33	2,872,610	+0.74(+2.49%)
Sep 24, 2018	30.16	30.18	29.57	29.60	2,826,536	-0.25(-0.84%)
Sep 21, 2018	30.28	30.28	29.62	29.85	4,300,700	-0.31(-1.02%)
Sep 20, 2018	30.19	30.29	29.82	30.16	5,818,415	+1.16(+4.02%)
Sep 19, 2018	29.01	29.46	28.93	28.99	2,660,291	+0.64(+2.27%)
Sep 18, 2018	28.01	28.46	27.93	28.35	2,392,098	+0.74(+2.66%)
Sep 17, 2018	27.79	28.10	27.54	27.61	2,032,729	+0.24(+0.88%)
Sep 14, 2018	27.15	27.60	27.04	27.37	3,779,943	+0.40(+1.48%)
Sep 13, 2018	27.34	27.43	26.67	26.97	1,551,873	-0.36(-1.33%)
Sep 12, 2018	26.71	27.40	26.63	27.33	2,277,708	+0.90(+3.42%)
Sep 11, 2018	26.16	26.57	26.05	26.43	5,093,310	-0.48(-1.80%)
Sep 10, 2018	26.94	27.13	26.85	26.92	1,731,329	+0.15(+0.56%)
Sep 07, 2018	26.64	26.92	26.42	26.77	1,471,111	-0.15(-0.55%)
Sep 06, 2018	27.09	27.24	26.52	26.92	1,646,369	+0.10(+0.38%)
Sep 05, 2018	26.90	27.03	26.67	26.81	2,377,135	-0.36(-1.34%)
Sep 04, 2018	27.21	27.36	27.11	27.18	2,112,738	-0.96(-3.41%)
Aug 31, 2018		28.14	28.14	28.14	0	-0.18(-0.62%)
Aug 30, 2018	28.67	28.67	28.25	28.31	1,444,461	-0.66(-2.28%)
Aug 29, 2018	28.72	29.08	28.56	28.97	880,291	+0.15(+0.52%)
Aug 28, 2018	29.13	29.21	28.72	28.82	1,788,157	+0.32(+1.11%)
Aug 27, 2018	28.28	28.66	28.28	28.51	2,169,477	+0.22(+0.79%)
Aug 24, 2018	28.21	28.37	28.01	28.28	2,606,361	+1.02(+3.76%)
Aug 23, 2018	27.70	27.83	27.21	27.26	1,724,926	-0.75(-2.66%)
Aug 22, 2018	28.14	28.14	27.86	28.01	1,819,521	+0.35(+1.28%)
Aug 21, 2018	27.81	28.06	27.62	27.65	1,744,358	+0.17(+0.61%)
Aug 20, 2018	27.38	27.52	27.29	27.48	1,923,520	+0.38(+1.41%)
Aug 17, 2018	26.12	27.48	26.05	27.10	4,167,988	+0.61(+2.28%)
Aug 16, 2018	26.63	26.89	26.44	26.50	2,312,363	+0.20(+0.74%)
Aug 15, 2018	26.63	26.70	25.92	26.30	4,984,134	-1.35(-4.88%)
Aug 14, 2018	27.65	27.88	27.47	27.65	1,492,053	-0.22(-0.80%)
Aug 13, 2018	28.03	28.25	27.67	27.87	1,797,188	-0.34(-1.19%)
Aug 10, 2018	28.11	28.42	27.87	28.21	3,753,744	-1.02(-3.47%)
Aug 09, 2018	29.70	29.81	29.20	29.23	1,871,385	-0.83(-2.76%)
Aug 08, 2018	29.93	30.12	29.65	30.05	1,755,274	+0.19(+0.62%)
Aug 07, 2018	30.19	30.44	29.87	29.87	2,162,742	+0.44(+1.49%)
Aug 06, 2018	29.17	29.47	29.01	29.43	2,221,161	-0.45(-1.50%)
Aug 03, 2018	29.55	30.04	29.53	29.88	1,763,701	+0.26(+0.88%)
Aug 02, 2018	29.55	29.76	29.41	29.62	2,650,121	-0.76(-2.51%)
Aug 01, 2018	30.33	30.67	30.18	30.38	2,272,438	+0.72(+2.42%)
Jul 31, 2018	30.14	30.15	29.66	29.66	3,014,423	+0.35(+1.21%)
Jul 30, 2018	29.44	29.62	29.28	29.31	2,333,021	+0.19(+0.64%)
Jul 27, 2018	29.13	29.52	29.00	29.12	4,364,480	+0.01(+0.03%)
Jul 26, 2018	28.65	29.16	28.55	29.11	4,636,669	-0.08(-0.29%)
Jul 25, 2018	28.60	29.23	28.36	29.20	2,301,671	+0.39(+1.36%)
Jul 24, 2018	29.11	29.31	28.72	28.81	2,809,966	+1.16(+4.21%)
Jul 23, 2018	27.47	27.76	27.35	27.64	3,151,671	+0.43(+1.57%)
Jul 20, 2018	26.92	27.52	26.92	27.21	3,938,309	-0.56(-2.01%)
Jul 19, 2018	28.10	28.22	27.63	27.77	4,004,678	-1.07(-3.71%)
Jul 18, 2018	28.60	29.01	28.42	28.84	2,456,757	+0.61(+2.18%)
Jul 17, 2018	27.74	28.38	27.70	28.23	3,152,102	+0.73(+2.64%)
Jul 16, 2018	27.56	27.64	27.20	27.50	2,664,254	-0.06(-0.20%)
Jul 13, 2018	27.58	27.74	27.42	27.56	1,770,504	-0.10(-0.37%)
Jul 12, 2018	27.44	27.76	27.29	27.66	2,166,303	+0.60(+2.20%)
Jul 11, 2018	27.05	27.24	26.77	27.06	3,652,051	-1.02(-3.62%)
Jul 10, 2018	27.88	28.25	27.87	28.08	2,436,509	-0.10(-0.36%)
Jul 09, 2018	28.16	28.31	28.01	28.18	1,919,556	+0.20(+0.73%)
Jul 06, 2018	27.49	28.11	27.30	27.98	2,340,950	+0.31(+1.11%)
Jul 05, 2018	27.35	27.71	27.23	27.67	3,964,583	+1.25(+4.72%)
Jul 03, 2018		26.42	26.42	26.42	0	-0.13(-0.49%)
Jul 02, 2018	26.56	26.74	26.30	26.55	3,945,510	-0.25(-0.94%)
Jun 29, 2018	27.32	27.51	26.78	26.80	4,168,394	-0.36(-1.34%)
Jun 28, 2018	26.98	27.25	26.77	27.17	3,736,211	-0.20(-0.75%)
Jun 27, 2018	27.81	28.14	27.27	27.37	3,519,397	-0.75(-2.65%)
Jun 26, 2018	27.98	28.18	27.78	28.12	2,783,483	-0.35(-1.24%)
Jun 25, 2018	29.00	29.10	28.19	28.47	3,023,478	-1.27(-4.26%)
Jun 22, 2018	29.65	29.85	29.49	29.74	2,183,915	+0.63(+2.18%)
Jun 21, 2018	29.06	29.32	28.99	29.10	1,506,130	-0.45(-1.51%)
Jun 20, 2018	29.49	29.62	29.27	29.55	1,280,004	+0.10(+0.35%)
Jun 19, 2018	29.24	29.54	28.89	29.45	2,669,389	-1.14(-3.71%)
Jun 18, 2018	29.83	30.71	29.77	30.59	2,910,858	+0.30(+0.98%)
Jun 15, 2018		31.34	30.11	30.29	3,224,252	-1.05(-3.36%)
Jun 14, 2018	31.54	31.61	31.18	31.34	2,689,009	-0.27(-0.85%)
Jun 13, 2018	31.60	31.79	31.15	31.61	2,792,678	+0.67(+2.17%)
Jun 12, 2018	31.16	31.24	30.81	30.94	1,321,873	-0.53(-1.69%)
Jun 11, 2018	31.46	31.55	31.28	31.47	1,759,674	+0.69(+2.24%)
Jun 08, 2018	30.82	30.96	30.41	30.78	2,978,717	-0.11(-0.36%)
Jun 07, 2018	31.78	31.91	30.39	30.89	5,907,583	-1.77(-5.42%)
Jun 06, 2018		32.72		32.66	4,881,812	+1.43(+4.59%)
Jun 05, 2018	31.04	31.32	30.98	31.23	2,090,478	+0.54(+1.76%)
Jun 04, 2018	30.72	30.84	30.57	30.69	4,559,305	-0.08(-0.27%)
Jun 01, 2018	30.59	30.82	30.32	30.77	4,927,582	+0.78(+2.61%)
May 31, 2018	30.30	30.48	29.77	29.99	4,878,670	-0.03(-0.09%)
May 30, 2018	29.74	30.29	29.65	30.02	9,337,997	+0.59(+1.99%)
May 29, 2018	30.06	30.21	29.19	29.43	6,413,845	-1.35(-4.39%)
May 25, 2018		30.78	30.78	30.78	0	-0.42(-1.34%)
May 24, 2018	31.27	31.29	30.86	31.20	2,256,364	-0.04(-0.12%)
May 23, 2018	31.54	31.59	31.08	31.24	4,827,878	-1.27(-3.90%)
May 22, 2018	32.89	33.09	32.43	32.50	3,785,443	+0.29(+0.90%)
May 21, 2018	33.00	33.02	32.16	32.21	3,611,957	-0.61(-1.87%)
May 18, 2018	33.03	33.28	32.62	32.83	2,524,714	-0.75(-2.22%)
May 17, 2018	33.35	33.72	33.30	33.57	2,483,238	-0.06(-0.17%)
May 16, 2018	33.35	33.71	33.19	33.63	1,558,123	+0.44(+1.32%)
May 15, 2018	33.09	33.33	32.94	33.19	1,899,316	-0.52(-1.54%)
May 14, 2018	33.65	33.91	33.57	33.71	1,682,972	+0.54(+1.62%)
May 11, 2018	33.53	33.83	33.15	33.18	2,968,010	+0.41(+1.25%)
May 10, 2018	32.66	32.93	32.34	32.77	2,492,217	+0.32(+0.97%)
May 09, 2018	32.27	32.59	32.24	32.45	2,607,055	+0.32(+0.98%)
May 08, 2018	32.20	32.28	31.90	32.14	1,562,539	-0.19(-0.57%)
May 07, 2018	32.34	32.46	32.17	32.32	1,189,107	-0.02(-0.06%)
May 04, 2018	31.50	32.66	31.49	32.34	2,380,976	+0.87(+2.77%)
May 03, 2018	31.56	31.59	31.17	31.47	4,364,728	+0.17(+0.53%)
May 02, 2018	31.95	31.98	31.21	31.30	5,140,299	+0.49(+1.60%)