Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	31.27	31.27	30.29	30.81	1,827,333	-0.62(-1.98%)
Apr 30, 2018	31.49	31.66	31.34	31.43	1,573,492	+0.20(+0.65%)
Apr 27, 2018	31.36	31.48	30.94	31.23	1,875,471	-0.41(-1.29%)
Apr 26, 2018	31.61	31.68	31.17	31.63	2,117,362	+0.31(+0.98%)
Apr 25, 2018	31.53	31.66	31.15	31.33	3,489,897	-0.85(-2.66%)
Apr 24, 2018	32.49	32.77	31.66	32.18	3,564,811	+0.15(+0.46%)
Apr 23, 2018	32.15	32.33	31.84	32.03	2,502,752	-0.41(-1.26%)
Apr 20, 2018	32.66	32.72	32.18	32.44	2,200,159	-0.01(-0.03%)
Apr 19, 2018	32.35	32.55	31.93	32.45	2,403,662	+0.31(+0.95%)
Apr 18, 2018	32.22	32.51	32.14	32.14	2,170,081	+0.96(+3.07%)
Apr 17, 2018	30.82	31.27	30.76	31.19	1,941,276	+0.65(+2.13%)
Apr 16, 2018	30.64	30.65	30.31	30.54	1,529,187	+0.20(+0.64%)
Apr 13, 2018	30.64	30.70	30.16	30.34	1,579,022	+0.37(+1.24%)
Apr 12, 2018	29.77	30.19	29.59	29.97	2,548,158	+0.38(+1.29%)
Apr 11, 2018	29.84	30.17	29.56	29.59	2,474,967	-0.70(-2.30%)
Apr 10, 2018	30.13	30.39	30.01	30.29	2,194,254	+1.35(+4.65%)
Apr 09, 2018	28.93	29.34	28.66	28.94	1,982,942	+0.07(+0.26%)
Apr 06, 2018	29.36	29.56	28.71	28.87	3,057,080	-1.01(-3.39%)
Apr 05, 2018	29.35	29.96	29.24	29.88	5,459,509	+1.33(+4.65%)
Apr 04, 2018	28.23	28.62	28.08	28.55	5,006,116	-0.80(-2.72%)
Apr 03, 2018	29.03	29.51	29.01	29.35	5,230,907	+0.23(+0.80%)
Apr 02, 2018	29.36	29.84	28.97	29.12	1,985,839	-0.43(-1.45%)
Mar 29, 2018		29.54	29.54	29.54	0	+1.35(+4.78%)
Mar 28, 2018	28.16	28.52	27.91	28.20	3,753,939	-0.26(-0.91%)
Mar 27, 2018	29.33	29.33	28.31	28.46	5,813,524	-0.60(-2.08%)
Mar 26, 2018	29.30	29.40	28.56	29.06	4,282,694	+0.37(+1.29%)
Mar 23, 2018	29.31	29.35	28.65	28.69	3,517,917	-0.53(-1.81%)
Mar 22, 2018	30.26	30.43	29.21	29.22	4,153,408	-1.87(-6.01%)
Mar 21, 2018	30.05	31.26	30.00	31.09	3,639,252	+1.35(+4.53%)
Mar 20, 2018	29.59	29.92	29.47	29.74	2,327,554	+0.24(+0.82%)
Mar 19, 2018	29.92	29.94	29.25	29.50	2,057,852	-0.74(-2.46%)
Mar 16, 2018	30.25	30.54	30.10	30.24	2,348,752	+0.06(+0.18%)
Mar 15, 2018	30.21	30.31	29.99	30.18	3,637,070	-0.03(-0.09%)
Mar 14, 2018	30.64	30.66	30.02	30.21	3,436,285	+0.03(+0.09%)
Mar 13, 2018	30.57	30.67	30.12	30.18	2,892,383	+0.08(+0.28%)
Mar 12, 2018	30.05	30.18	29.85	30.10	3,126,046	+0.20(+0.65%)
Mar 09, 2018	30.34	30.44	29.81	29.91	4,508,889	-0.41(-1.35%)
Mar 08, 2018	30.62	30.74	30.01	30.31	4,134,267	-0.85(-2.74%)
Mar 07, 2018		31.24		31.17	2,605,216	+0.37(+1.21%)
Mar 06, 2018	30.70	31.08	30.65	30.80	3,208,034	+0.35(+1.16%)
Mar 05, 2018	30.03	30.69	29.89	30.44	3,563,666	-0.44(-1.41%)
Mar 02, 2018	30.75	31.02	30.21	30.88	7,831,319	-0.10(-0.33%)
Mar 01, 2018	31.81	31.98	30.82	30.98	10,051,502	-0.60(-1.91%)
Feb 28, 2018	32.39	32.50	31.58	31.59	2,694,913	-0.70(-2.16%)
Feb 27, 2018	32.82	32.90	32.27	32.28	2,106,240	-0.71(-2.14%)
Feb 26, 2018	32.75	33.03	32.46	32.99	2,141,475	+0.46(+1.40%)
Feb 23, 2018	32.30	32.58	32.17	32.53	2,032,170	+0.07(+0.23%)
Feb 22, 2018				32.46	2,642,524	+0.26(+0.81%)
Feb 21, 2018	32.90	32.92	32.19	32.20	2,820,159	-0.31(-0.94%)
Feb 20, 2018	33.14	33.50	32.33	32.51	6,035,578	-1.37(-4.06%)
Feb 16, 2018		33.88	33.88	33.88	0	+1.11(+3.37%)
Feb 15, 2018		33.24	32.60	32.78	4,867,955	-0.27(-0.81%)
Feb 14, 2018	31.12	33.16	31.05	33.05	7,004,286	+1.49(+4.71%)
Feb 13, 2018	31.19	31.67	31.13	31.56	4,022,521	+0.59(+1.92%)
Feb 12, 2018	30.65	31.15	30.48	30.96	3,714,393	+0.50(+1.65%)
Feb 09, 2018	30.08	30.62	29.25	30.46	5,220,899	+0.65(+2.18%)
Feb 08, 2018		31.25	29.89	29.81	4,285,704	-1.36(-4.35%)
Feb 07, 2018	31.62	31.74	31.17	31.17	4,715,976	-0.91(-2.84%)
Feb 06, 2018	30.80	32.15	30.71	32.08	5,963,435	+0.86(+2.77%)
Feb 05, 2018	32.00	32.51	30.88	31.22	5,792,458	-0.60(-1.90%)
Feb 02, 2018	32.94	32.96	31.56	31.82	4,972,287	-1.73(-5.15%)
Feb 01, 2018	33.36	33.80	33.31	33.55	3,765,971	-0.25(-0.74%)
Jan 31, 2018	34.38	34.62	33.66	33.80	6,386,499	-0.21(-0.63%)
Jan 30, 2018	34.20	34.25	33.77	34.01	4,175,950	-0.60(-1.74%)
Jan 29, 2018	34.79	34.83	34.50	34.62	2,117,798	-0.04(-0.11%)
Jan 26, 2018	34.23	34.83	34.21	34.65	2,533,748	+0.54(+1.58%)
Jan 25, 2018	34.34	34.56	33.96	34.11	3,800,181	+0.58(+1.72%)
Jan 24, 2018	33.67	33.76	33.41	33.54	3,340,888	+0.34(+1.04%)
Jan 23, 2018	33.67	33.73	33.05	33.19	4,990,045	-1.11(-3.25%)
Jan 22, 2018	34.56	34.58	34.01	34.31	3,125,676	+0.06(+0.19%)
Jan 19, 2018	34.34	34.42	34.06	34.24	1,885,296	+0.20(+0.60%)
Jan 18, 2018	33.87	34.18	33.66	34.04	3,081,229	-0.03(-0.08%)
Jan 17, 2018	34.02	34.15	33.82	34.07	2,009,227	-0.03(-0.08%)
Jan 16, 2018	34.17	34.39	34.03	34.09	2,936,239	-0.42(-1.21%)
Jan 12, 2018		34.51	34.51	34.51	0	+0.27(+0.79%)
Jan 11, 2018	33.86	34.25	33.61	34.24	3,572,150	+0.95(+2.85%)
Jan 10, 2018			33.12	33.30	2,137,505	+0.34(+1.04%)
Jan 09, 2018	32.94	33.07	32.79	32.95	4,683,867	+0.26(+0.80%)
Jan 08, 2018	32.28	32.72	32.27	32.69	3,003,236	+0.62(+1.94%)
Jan 05, 2018	31.75	32.07	31.68	32.07	2,729,076	-0.03(-0.09%)
Jan 04, 2018	32.22	32.38	32.04	32.10	3,063,997	-0.33(-1.00%)
Jan 03, 2018	32.17	32.51	31.93	32.42	6,343,278	+0.77(+2.44%)
Jan 02, 2018	30.78	31.65	30.75	31.65	3,046,179	+1.64(+5.48%)
Dec 29, 2017		30.01	30.01	30.01	0	-0.41(-1.34%)
Dec 28, 2017	30.44	30.52	30.18	30.42	2,355,820	-0.03(-0.09%)
Dec 27, 2017	30.52	30.64	30.36	30.44	1,542,673	-0.17(-0.55%)
Dec 26, 2017	30.32	30.65	30.24	30.61	1,175,194	+0.22(+0.73%)
Dec 22, 2017	30.18	30.42	30.11	30.39	3,700,455	-0.07(-0.21%)
Dec 21, 2017	30.18	30.57	30.18	30.45	4,304,756	+0.59(+1.96%)
Dec 20, 2017	29.72	30.00	29.50	29.87	5,138,423	+0.25(+0.85%)
Dec 19, 2017	29.53	29.64	29.41	29.62	3,626,325	+0.22(+0.76%)
Dec 18, 2017	29.19	29.52	29.07	29.40	2,890,639	+0.94(+3.30%)
Dec 15, 2017	28.71	28.77	28.43	28.46	2,894,420	-0.41(-1.42%)
Dec 14, 2017	29.28	29.58	28.87	28.87	2,198,770	-0.75(-2.54%)
Dec 13, 2017	29.40	29.70	29.31	29.62	4,156,368	+0.15(+0.50%)
Dec 12, 2017	29.46	29.50	29.30	29.47	4,029,531	+0.05(+0.16%)
Dec 11, 2017		29.54	29.32	29.42	6,171,437	+0.34(+1.18%)
Dec 08, 2017	28.97	29.10	28.78	29.08	3,662,989	+0.25(+0.87%)
Dec 07, 2017	28.62	28.88	28.57	28.83	2,140,542	+0.29(+1.01%)
Dec 06, 2017	28.40	28.76	28.40	28.54	3,566,717	+0.46(+1.62%)
Dec 05, 2017	28.10	28.35	28.06	28.09	2,726,827	-0.83(-2.86%)
Dec 04, 2017	28.77	29.05	28.67	28.91	3,839,203	+0.59(+2.10%)
Dec 01, 2017	28.42	28.68	28.13	28.32	3,942,643	+0.22(+0.79%)
Nov 30, 2017	28.27	28.39	28.05	28.10	3,661,057	-0.14(-0.49%)
Nov 29, 2017	28.20	28.53	28.08	28.23	5,957,757	+0.43(+1.54%)
Nov 28, 2017	27.61	27.84	27.49	27.81	2,799,934	+0.29(+1.05%)
Nov 27, 2017	27.49	27.59	27.32	27.52	2,471,287	+0.07(+0.24%)
Nov 24, 2017	27.45	27.66	27.33	27.45	1,490,976	+0.34(+1.27%)
Nov 22, 2017	27.02	27.32	27.02	27.11	4,849,873	+0.24(+0.90%)
Nov 21, 2017	26.56	26.87	26.55	26.87	3,796,131	+0.59(+2.23%)
Nov 20, 2017	25.96	26.38	25.90	26.28	3,856,647	+0.28(+1.07%)
Nov 17, 2017	25.75	26.06	25.65	26.01	2,395,027	-0.08(-0.32%)
Nov 16, 2017	26.19	26.20	25.86	26.09	2,646,652	+0.16(+0.61%)
Nov 15, 2017	25.44	26.04	25.23	25.93	4,289,757	+0.24(+0.94%)
Nov 14, 2017	26.78	26.79	25.65	25.69	6,053,888	-1.26(-4.69%)
Nov 13, 2017	26.70	27.10	26.66	26.95	4,278,409	-0.11(-0.41%)
Nov 10, 2017	27.50	27.79	26.97	27.06	8,099,706	+0.92(+3.52%)
Nov 09, 2017	26.33	26.46	25.92	26.14	8,924,149	-0.79(-2.93%)
Nov 08, 2017	27.08	27.17	26.87	26.93	6,309,864	-0.26(-0.96%)
Nov 07, 2017	27.42	27.46	27.11	27.19	2,685,538	-0.42(-1.51%)
Nov 06, 2017	27.51	27.68	27.31	27.61	2,663,763	+0.29(+1.05%)
Nov 03, 2017	27.30	27.48	27.05	27.32	3,818,083	-0.10(-0.37%)
Nov 02, 2017	27.40	27.62	27.36	27.43	2,464,150	+0.09(+0.34%)
Nov 01, 2017	27.45	27.62	27.10	27.33	6,893,682	+0.77(+2.90%)
Oct 31, 2017	26.91	26.95	26.27	26.56	6,829,636	-0.29(-1.07%)
Oct 30, 2017	27.12	27.25	26.82	26.85	2,908,888	-0.20(-0.76%)
Oct 27, 2017	26.74	27.45	26.68	27.05	4,315,380	-0.25(-0.92%)
Oct 26, 2017	27.73	27.78	27.30	27.31	4,304,596	-0.61(-2.20%)
Oct 25, 2017	27.90	28.09	27.76	27.92	3,741,408	-0.34(-1.22%)
Oct 24, 2017	27.81	28.33	27.79	28.26	4,044,404	+0.32(+1.13%)
Oct 23, 2017	27.88	28.16	27.86	27.95	7,718,262	+0.23(+0.84%)
Oct 20, 2017	27.77	27.84	27.37	27.71	3,388,664	+0.46(+1.70%)
Oct 19, 2017	26.62	27.26	26.56	27.25	3,670,814	+0.32(+1.17%)
Oct 18, 2017	26.92	27.01	26.62	26.93	3,902,197	+0.13(+0.49%)
Oct 17, 2017	26.80	26.85	26.52	26.80	4,080,065	-0.12(-0.45%)
Oct 16, 2017	27.51	27.56	26.83	26.92	4,206,019	-0.33(-1.23%)
Oct 13, 2017	26.63	27.35	26.59	27.26	10,978,247	+2.11(+8.38%)
Oct 12, 2017	24.78	25.42	24.74	25.15	4,138,464	+0.57(+2.30%)
Oct 11, 2017	24.49	24.62	24.40	24.58	3,059,979	+0.27(+1.11%)
Oct 10, 2017	24.36	24.45	24.26	24.32	3,382,479	-0.08(-0.34%)
Oct 09, 2017	24.72	24.77	24.35	24.40	3,186,952	-0.41(-1.65%)
Oct 06, 2017	24.77	24.84	24.63	24.81	3,120,968	+0.04(+0.15%)
Oct 05, 2017	24.96	24.99	24.71	24.77	2,991,924	+0.16(+0.64%)
Oct 04, 2017	24.71	24.84	24.61	24.61	2,699,948	-0.17(-0.67%)
Oct 03, 2017	24.60	24.82	24.52	24.78	5,599,295	+0.32(+1.33%)
Oct 02, 2017	24.11	24.55	24.06	24.45	3,981,816	+0.53(+2.21%)
Sep 29, 2017	23.85	23.95	23.78	23.93	2,138,383	+0.26(+1.10%)
Sep 28, 2017	23.59	23.73	23.40	23.66	4,179,309	+0.15(+0.63%)
Sep 27, 2017	23.22	23.61	23.08	23.52	6,197,538	+0.35(+1.52%)
Sep 26, 2017	23.30	23.39	23.14	23.16	2,902,588	+0.00(+0.00%)
Sep 25, 2017	23.55	23.58	22.98	23.16	7,114,054	-0.60(-2.54%)
Sep 22, 2017	23.87	24.11	23.70	23.77	6,670,928	-0.37(-1.54%)
Sep 21, 2017	24.57	24.58	24.07	24.14	5,121,277	-0.80(-3.20%)
Sep 20, 2017	25.13	25.29	24.70	24.94	4,538,845	-0.06(-0.22%)
Sep 19, 2017	24.97	25.03	24.71	24.99	3,619,461	-0.19(-0.74%)
Sep 18, 2017	25.13	25.26	25.05	25.18	2,937,078	+0.34(+1.38%)
Sep 15, 2017	24.99	25.08	24.80	24.84	5,029,585	-0.23(-0.93%)
Sep 14, 2017	24.94	25.12	24.84	25.07	3,835,798	-0.22(-0.88%)
Sep 13, 2017	25.42	25.46	25.24	25.29	3,369,439	-0.18(-0.69%)
Sep 12, 2017	25.54	25.64	25.30	25.47	5,789,346	+0.20(+0.81%)
Sep 11, 2017	25.14	25.42	25.13	25.26	5,110,351	+0.33(+1.34%)
Sep 08, 2017	25.43	25.47	24.71	24.93	5,509,626	-0.38(-1.50%)
Sep 07, 2017	25.06	25.31	24.90	25.31	6,265,539	+0.40(+1.60%)
Sep 06, 2017	24.96	25.06	24.86	24.91	2,935,064	+0.18(+0.71%)
Sep 05, 2017	25.21	25.40	24.55	24.73	6,223,931	-0.67(-2.63%)
Sep 01, 2017	25.38	25.49	25.26	25.40	3,611,340	+0.61(+2.47%)
Aug 31, 2017	24.96	25.08	24.69	24.79	5,905,550	+0.01(+0.04%)
Aug 30, 2017	24.44	24.89	24.40	24.78	5,422,327	+0.27(+1.10%)
Aug 29, 2017	24.05	24.62	23.99	24.51	4,083,274	-0.14(-0.57%)
Aug 28, 2017	24.60	24.75	24.57	24.65	2,862,064	+0.00(+0.00%)
Aug 25, 2017	24.76	24.77	24.56	24.65	3,132,443	+0.35(+1.45%)
Aug 24, 2017	24.31	24.47	24.19	24.30	1,916,535	-0.17(-0.68%)
Aug 23, 2017	23.98	24.52	23.97	24.46	2,804,917	+0.20(+0.80%)
Aug 22, 2017	24.27	24.39	24.25	24.27	3,163,776	+0.15(+0.62%)
Aug 21, 2017	24.38	24.40	24.10	24.12	3,029,286	+0.00(+0.00%)
Aug 18, 2017	24.02	24.32	23.88	24.12	4,433,116	+0.49(+2.08%)
Aug 17, 2017	24.14	24.21	23.62	23.63	3,890,463	-0.87(-3.56%)
Aug 16, 2017	24.27	24.57	24.25	24.50	5,979,933	+0.70(+2.93%)
Aug 15, 2017	23.81	23.90	23.69	23.80	4,097,728	+0.03(+0.12%)
Aug 14, 2017	24.10	24.21	23.73	23.78	4,681,386	-0.19(-0.77%)
Aug 11, 2017	24.21	24.33	23.89	23.96	5,434,128	-0.74(-3.01%)
Aug 10, 2017	24.87	25.03	24.67	24.71	5,435,702	-0.30(-1.19%)
Aug 09, 2017	25.05	25.15	24.89	25.00	3,685,301	-0.11(-0.44%)
Aug 08, 2017	25.18	25.45	25.06	25.11	6,823,241	-0.30(-1.17%)
Aug 07, 2017	25.14	25.52	25.10	25.41	7,942,613	+1.22(+5.03%)
Aug 04, 2017	24.19	24.34	23.99	24.19	4,316,657	+0.48(+2.04%)
Aug 03, 2017	23.64	23.96	23.54	23.71	4,873,676	+0.10(+0.43%)
Aug 02, 2017	23.71	23.78	23.34	23.61	5,038,021	-0.41(-1.70%)