Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.12	14.21	13.84	14.10	3,346,902	-0.50(-3.45%)
Oct 30, 2019	14.40	14.62	14.29	14.60	2,744,605	-0.41(-2.73%)
Oct 29, 2019	15.02	15.10	14.94	15.01	1,795,853	-0.14(-0.94%)
Oct 28, 2019	14.99	15.21	14.98	15.15	3,040,565	+0.44(+2.97%)
Oct 25, 2019	14.46	14.88	14.42	14.71	5,045,719	+0.44(+3.06%)
Oct 24, 2019	14.41	14.45	14.02	14.28	2,696,292	-0.17(-1.18%)
Oct 23, 2019	14.59	14.60	14.35	14.45	2,497,970	+0.18(+1.27%)
Oct 22, 2019	14.14	14.34	13.95	14.27	3,132,359	-0.04(-0.27%)
Oct 21, 2019	14.46	14.50	14.30	14.31	3,411,497	+0.43(+3.08%)
Oct 18, 2019	13.95	14.03	13.80	13.88	3,202,463	+0.03(+0.21%)
Oct 17, 2019	13.88	13.97	13.66	13.85	2,329,711	+0.23(+1.68%)
Oct 16, 2019	13.74	13.90	13.52	13.62	2,775,167	-0.13(-0.97%)
Oct 15, 2019	13.67	13.97	13.56	13.75	2,718,153	+0.13(+0.98%)
Oct 14, 2019	13.47	13.82	13.43	13.62	2,159,124	-0.42(-2.98%)
Oct 11, 2019	13.92	14.15	13.89	14.04	4,468,519	+0.72(+5.43%)
Oct 10, 2019	12.95	13.33	12.91	13.32	4,993,793	+0.87(+6.95%)
Oct 09, 2019	12.61	12.61	12.35	12.45	4,126,318	+0.18(+1.47%)
Oct 08, 2019	12.35	12.42	12.19	12.27	3,263,121	-0.32(-2.57%)
Oct 07, 2019	12.51	12.79	12.45	12.59	4,713,807	+0.21(+1.69%)
Oct 04, 2019	12.24	12.42	12.15	12.38	3,612,496	+0.18(+1.48%)
Oct 03, 2019	12.31	12.39	12.10	12.20	6,151,884	-0.32(-2.58%)
Oct 02, 2019	12.67	12.68	12.41	12.53	4,654,888	-0.51(-3.94%)
Oct 01, 2019	13.46	13.66	13.01	13.04	5,623,264	-0.50(-3.72%)
Sep 30, 2019	13.35	13.62	13.25	13.54	2,955,759	+0.08(+0.57%)
Sep 27, 2019	13.46	13.59	13.33	13.47	3,764,628	+0.12(+0.93%)
Sep 26, 2019	13.35	13.51	13.16	13.34	4,757,203	-0.41(-2.97%)
Sep 25, 2019	13.08	13.81	13.06	13.75	4,426,546	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.22	13.34	3,605,741	-0.39(-2.84%)
Sep 23, 2019	13.54	13.79	13.47	13.72	3,881,848	-0.57(-3.99%)
Sep 20, 2019	14.44	14.57	14.23	14.30	3,437,969	-0.31(-2.15%)
Sep 19, 2019	14.82	14.90	14.58	14.61	3,898,978	-0.70(-4.60%)
Sep 18, 2019	15.62	15.67	15.07	15.31	3,480,067	-0.17(-1.11%)
Sep 17, 2019	15.35	15.66	15.22	15.48	3,625,764	-0.49(-3.10%)
Sep 16, 2019	15.90	16.04	15.85	15.98	3,051,246	-0.27(-1.64%)
Sep 13, 2019	16.43	16.48	16.19	16.25	4,098,437	+0.49(+3.14%)
Sep 12, 2019	15.76	16.00	15.47	15.75	4,999,111	-0.14(-0.90%)
Sep 11, 2019	15.74	15.99	15.53	15.89	5,204,250	+0.01(+0.06%)
Sep 10, 2019	15.41	15.90	15.29	15.88	6,469,150	+0.91(+6.10%)
Sep 09, 2019	14.79	15.03	14.74	14.97	2,665,748	+0.59(+4.10%)
Sep 06, 2019	14.55	14.66	14.33	14.38	2,644,187	-0.19(-1.31%)
Sep 05, 2019	14.50	14.77	14.42	14.57	4,099,502	+0.49(+3.51%)
Sep 04, 2019	13.90	14.14	13.87	14.08	3,879,364	+0.80(+6.02%)
Sep 03, 2019	13.33	13.34	13.14	13.28	2,616,592	-0.39(-2.85%)
Aug 30, 2019	13.76	13.80	13.52	13.67	2,302,072	+0.20(+1.48%)
Aug 29, 2019	13.50	13.60	13.39	13.47	3,323,856	+0.42(+3.21%)
Aug 28, 2019	12.80	13.16	12.69	13.05	2,200,662	+0.18(+1.40%)
Aug 27, 2019	13.15	13.22	12.87	12.87	4,876,080	-0.11(-0.88%)
Aug 26, 2019	13.21	13.25	12.90	12.98	6,283,161	+0.27(+2.09%)
Aug 23, 2019	12.87	13.24	12.62	12.72	5,059,807	-0.29(-2.27%)
Aug 22, 2019	13.27	13.34	12.96	13.01	4,127,579	+0.25(+1.94%)
Aug 21, 2019	12.88	12.90	12.72	12.76	3,062,283	+0.15(+1.21%)
Aug 20, 2019	12.61	12.67	12.48	12.61	1,760,262	-0.12(-0.97%)
Aug 19, 2019	12.97	13.00	12.74	12.74	1,526,701	+0.27(+2.14%)
Aug 16, 2019	12.05	12.50	12.05	12.47	2,015,575	+0.40(+3.31%)
Aug 15, 2019	12.05	12.17	11.92	12.07	2,577,451	+0.04(+0.32%)
Aug 14, 2019	12.27	12.36	12.00	12.03	3,428,550	-1.13(-8.60%)
Aug 13, 2019	12.63	13.46	12.57	13.16	3,337,614	+0.61(+4.85%)
Aug 12, 2019	12.73	12.74	12.52	12.56	1,615,443	-0.30(-2.37%)
Aug 09, 2019	13.12	13.18	12.81	12.86	2,410,889	-0.96(-6.95%)
Aug 08, 2019	13.67	13.84	13.55	13.82	2,783,189	+0.45(+3.34%)
Aug 07, 2019	13.07	13.42	13.04	13.37	2,543,463	-0.06(-0.42%)
Aug 06, 2019	13.67	13.71	13.24	13.43	2,793,978	-0.16(-1.19%)
Aug 05, 2019	13.54	13.64	13.44	13.59	2,730,401	-0.51(-3.64%)
Aug 02, 2019	14.21	14.28	13.87	14.11	4,416,371	-0.58(-3.95%)
Aug 01, 2019	14.76	15.12	14.49	14.69	5,107,746	-0.27(-1.78%)
Jul 31, 2019	15.55	15.58	14.84	14.95	3,901,239	-0.78(-4.96%)
Jul 30, 2019	15.44	15.75	15.32	15.73	3,864,661	-0.22(-1.37%)
Jul 29, 2019	15.91	15.97	15.84	15.95	2,815,837	-0.22(-1.35%)
Jul 26, 2019	16.05	16.21	15.92	16.17	1,824,331	-0.09(-0.53%)
Jul 25, 2019	16.52	16.55	16.12	16.25	2,580,823	-0.49(-2.90%)
Jul 24, 2019	16.70	16.80	16.54	16.74	1,797,917	-0.12(-0.73%)
Jul 23, 2019	16.87	17.08	16.77	16.86	2,891,370	+0.51(+3.14%)
Jul 22, 2019	16.39	16.52	16.09	16.35	2,972,098	+0.41(+2.57%)
Jul 19, 2019	15.69	16.06	15.64	15.94	2,935,416	+0.17(+1.09%)
Jul 18, 2019	15.74	15.90	15.62	15.77	1,595,256	-0.29(-1.84%)
Jul 17, 2019	16.21	16.21	15.92	16.06	1,920,888	-0.31(-1.92%)
Jul 16, 2019	16.18	16.66	16.16	16.38	2,641,592	+0.22(+1.35%)
Jul 15, 2019	16.22	16.23	16.04	16.16	1,244,902	+0.22(+1.37%)
Jul 12, 2019	15.76	16.03	15.67	15.94	3,150,105	+0.46(+2.95%)
Jul 11, 2019	15.58	15.60	15.25	15.48	3,882,891	-0.14(-0.91%)
Jul 10, 2019	15.88	15.96	15.62	15.63	2,267,833	-0.10(-0.66%)
Jul 09, 2019	15.60	15.74	15.39	15.73	3,213,279	-0.44(-2.71%)
Jul 08, 2019	16.36	16.54	16.07	16.17	2,512,254	-0.28(-1.68%)
Jul 05, 2019	16.28	16.45	16.17	16.45	1,773,024	-0.10(-0.63%)
Jul 03, 2019	16.66	16.68	16.50	16.55	883,358	-0.09(-0.51%)
Jul 02, 2019	16.85	16.87	16.58	16.64	2,949,266	-0.46(-2.67%)
Jul 01, 2019	17.42	17.46	17.01	17.09	1,723,638	-0.06(-0.33%)
Jun 28, 2019	16.98	17.19	16.87	17.15	1,586,932	+0.14(+0.84%)
Jun 27, 2019	17.32	17.34	16.94	17.01	1,883,925	-0.10(-0.56%)
Jun 26, 2019	17.19	17.22	16.79	17.10	3,335,860	+0.73(+4.47%)
Jun 25, 2019	16.29	16.55	16.11	16.37	3,964,277	+0.31(+1.96%)
Jun 24, 2019	16.31	16.36	16.02	16.06	1,933,025	-0.43(-2.60%)
Jun 21, 2019	16.45	16.53	16.32	16.48	2,140,267	+0.08(+0.46%)
Jun 20, 2019	16.84	16.93	16.35	16.41	3,067,980	-0.06(-0.35%)
Jun 19, 2019	16.54	16.59	16.24	16.46	4,372,558	+0.22(+1.35%)
Jun 18, 2019	15.67	16.42	15.65	16.25	4,777,923	+0.93(+6.09%)
Jun 17, 2019	15.30	15.47	15.14	15.31	4,057,024	-0.12(-0.80%)
Jun 14, 2019	15.63	15.65	15.44	15.44	3,207,404	-0.53(-3.34%)
Jun 13, 2019	15.92	16.06	15.84	15.97	2,669,651	+0.34(+2.19%)
Jun 12, 2019	15.87	15.93	15.61	15.63	3,036,032	-0.49(-3.01%)
Jun 11, 2019	16.22	16.25	16.02	16.11	5,699,902	+0.99(+6.54%)
Jun 10, 2019	15.05	15.27	15.00	15.12	3,286,814	+0.51(+3.52%)
Jun 07, 2019	14.40	14.69	14.34	14.61	2,252,448	+0.29(+2.06%)
Jun 06, 2019	14.38	14.48	14.09	14.31	3,236,831	-0.01(-0.07%)
Jun 05, 2019	14.80	14.84	14.22	14.32	4,363,480	-0.73(-4.86%)
Jun 04, 2019	14.71	15.07	14.60	15.06	12,629,738	+0.75(+5.25%)
Jun 03, 2019	14.05	14.44	14.04	14.31	6,549,326	+0.30(+2.17%)
May 31, 2019	13.98	14.17	13.94	14.00	4,173,610	-0.19(-1.34%)
May 30, 2019	14.36	14.55	14.18	14.19	4,476,401	-0.41(-2.80%)
May 29, 2019	14.35	14.62	14.30	14.60	6,427,363	-0.33(-2.23%)
May 28, 2019	15.28	15.29	14.91	14.93	1,486,553	-0.14(-0.95%)
May 24, 2019	15.22	15.26	15.01	15.08	1,496,830	+0.14(+0.96%)
May 23, 2019	14.95	15.02	14.76	14.93	3,336,798	-0.59(-3.80%)
May 22, 2019	15.67	15.76	15.40	15.52	2,398,508	-0.35(-2.22%)
May 21, 2019	15.56	15.91	15.42	15.87	3,430,036	+0.57(+3.73%)
May 20, 2019	15.22	15.39	15.13	15.30	2,433,974	-0.28(-1.77%)
May 17, 2019	15.69	15.69	15.41	15.58	4,879,918	-0.46(-2.85%)
May 16, 2019	15.99	16.22	15.95	16.04	2,170,064	-0.09(-0.53%)
May 15, 2019	15.60	16.16	15.57	16.12	3,174,518	-0.10(-0.64%)
May 14, 2019	16.20	16.42	16.05	16.23	2,697,883	+0.00(+0.00%)
May 13, 2019	16.41	16.55	16.10	16.23	4,125,893	-1.13(-6.50%)
May 10, 2019	17.46	17.52	17.10	17.35	3,087,279	-0.39(-2.23%)
May 09, 2019	17.57	17.99	17.48	17.75	3,160,106	-0.64(-3.48%)
May 08, 2019	18.43	18.72	18.36	18.39	2,896,833	-0.38(-2.00%)
May 07, 2019	18.85	18.86	18.53	18.76	2,918,541	-0.52(-2.68%)
May 06, 2019	19.01	19.35	18.95	19.28	4,846,038	-0.91(-4.52%)
May 03, 2019	19.65	20.21	19.62	20.19	5,452,577	+0.81(+4.17%)
May 02, 2019	19.80	19.80	19.29	19.38	5,358,683	-0.65(-3.24%)
May 01, 2019	20.44	20.66	19.97	20.03	2,161,041	-0.50(-2.43%)
Apr 30, 2019	20.33	20.55	20.18	20.53	2,269,105	-0.17(-0.82%)
Apr 29, 2019	20.30	20.76	20.30	20.70	1,901,727	+0.25(+1.24%)
Apr 26, 2019	20.48	20.50	20.31	20.45	2,836,548	+0.06(+0.28%)
Apr 25, 2019	20.83	20.84	20.36	20.39	4,590,161	-0.49(-2.34%)
Apr 24, 2019	21.29	21.30	20.85	20.88	3,558,691	-0.58(-2.72%)
Apr 23, 2019	21.62	21.75	21.41	21.46	3,159,693	-0.29(-1.34%)
Apr 22, 2019	22.18	22.20	21.65	21.75	2,762,652	-0.53(-2.36%)
Apr 18, 2019	22.41	22.61	22.06	22.28	3,058,664	-0.15(-0.67%)
Apr 17, 2019	22.61	22.74	22.33	22.43	3,921,152	+0.73(+3.38%)
Apr 16, 2019	21.62	21.78	21.47	21.70	3,437,015	+0.44(+2.08%)
Apr 15, 2019	21.43	21.48	21.19	21.25	2,332,457	+0.04(+0.18%)
Apr 12, 2019	21.35	21.43	21.16	21.22	2,867,185	+0.57(+2.78%)
Apr 11, 2019	20.79	20.93	20.54	20.64	2,383,705	-0.31(-1.48%)
Apr 10, 2019	20.81	21.06	20.62	20.95	4,422,907	+0.31(+1.50%)
Apr 09, 2019	21.07	21.08	20.58	20.64	4,286,591	-0.47(-2.23%)
Apr 08, 2019	21.03	21.12	20.91	21.11	2,239,797	+0.14(+0.67%)
Apr 05, 2019	21.10	21.14	20.93	20.97	1,696,078	+0.05(+0.22%)
Apr 04, 2019	20.81	20.98	20.76	20.93	2,065,871	+0.15(+0.72%)
Apr 03, 2019	21.04	21.07	20.65	20.78	2,919,552	+0.43(+2.13%)
Apr 02, 2019	20.43	20.51	20.13	20.34	1,946,052	+0.18(+0.89%)
Apr 01, 2019	20.03	20.31	19.96	20.16	2,591,300	+1.01(+5.25%)
Mar 29, 2019	19.26	19.37	19.01	19.16	1,723,842	+0.22(+1.14%)
Mar 28, 2019	18.98	19.05	18.74	18.94	2,050,163	-0.11(-0.59%)
Mar 27, 2019	19.11	19.16	18.84	19.05	2,004,825	-0.08(-0.39%)
Mar 26, 2019	19.28	19.37	18.99	19.13	1,841,874	-0.09(-0.49%)
Mar 25, 2019	19.26	19.52	19.18	19.22	2,696,650	-0.28(-1.45%)
Mar 22, 2019	19.96	20.05	19.35	19.51	4,821,654	-1.19(-5.77%)
Mar 21, 2019	20.73	20.96	20.57	20.70	5,301,247	-0.47(-2.22%)
Mar 20, 2019	21.06	21.23	20.60	21.17	3,300,972	+0.23(+1.12%)
Mar 19, 2019	21.39	21.44	20.84	20.93	2,498,874	-0.07(-0.31%)
Mar 18, 2019	20.88	21.05	20.77	21.00	2,690,143	+0.71(+3.52%)
Mar 15, 2019	20.20	20.37	20.15	20.29	1,866,388	+0.29(+1.46%)
Mar 14, 2019	20.23	20.30	19.99	19.99	2,690,829	-0.55(-2.65%)
Mar 13, 2019	20.51	20.70	20.37	20.54	1,927,323	+0.18(+0.88%)
Mar 12, 2019	20.31	20.53	20.27	20.36	1,555,045	+0.24(+1.21%)
Mar 11, 2019	19.87	20.15	19.78	20.12	1,794,751	+0.46(+2.34%)
Mar 08, 2019	19.73	19.91	19.65	19.66	2,460,824	-0.65(-3.19%)
Mar 07, 2019	20.71	20.74	20.17	20.31	4,078,910	-0.60(-2.88%)
Mar 06, 2019	21.27	21.30	20.88	20.91	2,743,569	-0.21(-0.98%)
Mar 05, 2019	21.41	21.46	21.10	21.11	1,925,790	-0.55(-2.56%)
Mar 04, 2019	21.76	21.85	21.40	21.67	1,734,182	-0.07(-0.30%)
Mar 01, 2019	21.94	22.07	21.56	21.73	3,824,580	+0.25(+1.18%)
Feb 28, 2019	21.75	21.77	21.41	21.48	2,000,605	-0.40(-1.85%)
Feb 27, 2019	22.03	22.09	21.73	21.88	2,293,630	+0.01(+0.04%)
Feb 26, 2019	22.03	22.19	21.87	21.88	1,724,877	-0.45(-2.02%)
Feb 25, 2019	22.27	22.38	22.20	22.33	1,977,057	+0.44(+2.02%)
Feb 22, 2019	22.19	22.19	21.84	21.88	1,720,226	+0.19(+0.87%)
Feb 21, 2019	21.80	21.91	21.52	21.70	2,013,328	-0.18(-0.82%)
Feb 20, 2019	21.23	21.90	21.20	21.88	5,986,732	+0.62(+2.92%)
Feb 19, 2019	21.09	21.31	21.04	21.25	6,457,782	-0.44(-2.04%)
Feb 15, 2019	21.57	21.72	21.38	21.70	3,784,901	+1.01(+4.86%)
Feb 14, 2019	20.83	20.89	20.61	20.69	1,664,608	-0.48(-2.26%)
Feb 13, 2019	20.95	21.33	20.93	21.17	3,357,699	+0.55(+2.64%)
Feb 12, 2019	20.34	20.79	20.34	20.62	2,926,160	+0.39(+1.95%)
Feb 11, 2019	20.17	20.36	20.12	20.23	3,579,991	-0.43(-2.09%)
Feb 08, 2019	20.70	20.78	20.43	20.66	4,783,251	-0.86(-3.98%)
Feb 07, 2019	21.84	22.00	21.43	21.52	3,943,503	-0.87(-3.90%)
Feb 06, 2019	22.24	22.79	22.22	22.39	4,342,150	+0.18(+0.80%)
Feb 05, 2019	22.22	22.31	22.01	22.21	4,283,344	-0.25(-1.13%)
Feb 04, 2019	22.04	22.48	21.89	22.47	4,332,931	+0.04(+0.17%)
Feb 01, 2019	22.51	22.60	22.26	22.43	2,918,033	+0.34(+1.53%)
Jan 31, 2019	21.64	22.10	21.51	22.09	4,920,037	+0.17(+0.77%)
Jan 30, 2019	21.74	22.31	21.67	21.92	5,507,223	+0.56(+2.64%)
Jan 29, 2019	21.76	21.82	21.34	21.36	2,958,582	-0.26(-1.22%)
Jan 28, 2019	21.68	21.70	21.44	21.62	2,987,253	+0.02(+0.09%)
Jan 25, 2019	21.24	21.72	21.19	21.60	3,886,066	+1.46(+7.23%)
Jan 24, 2019	20.11	20.34	20.07	20.15	1,088,431	+0.06(+0.28%)
Jan 23, 2019	20.31	20.31	19.84	20.09	2,306,485	-0.08(-0.37%)
Jan 22, 2019	20.57	20.60	19.97	20.16	3,181,639	-1.11(-5.21%)
Jan 18, 2019	21.38	21.47	21.21	21.27	2,425,932	+0.47(+2.26%)
Jan 17, 2019	20.52	21.06	20.46	20.80	1,954,437	+0.28(+1.37%)
Jan 16, 2019	20.49	20.71	20.45	20.52	2,063,285	+0.03(+0.14%)
Jan 15, 2019	20.78	20.88	20.35	20.49	2,610,502	-0.27(-1.31%)
Jan 14, 2019	20.72	21.05	20.68	20.77	2,032,000	+0.12(+0.59%)
Jan 11, 2019	20.62	20.97	20.54	20.64	2,501,247	-0.42(-2.01%)
Jan 10, 2019	20.76	21.13	20.76	21.07	1,344,786	-0.08(-0.40%)
Jan 09, 2019	21.50	21.67	21.07	21.15	5,214,990	+0.28(+1.35%)
Jan 08, 2019	20.82	20.97	20.60	20.87	2,162,289	+0.60(+2.97%)
Jan 07, 2019	20.23	20.53	20.02	20.27	2,659,315	+0.26(+1.32%)
Jan 04, 2019	19.38	20.17	19.24	20.00	4,385,826	+1.44(+7.75%)
Jan 03, 2019	18.85	18.88	18.48	18.57	2,675,072	-0.44(-2.32%)
Jan 02, 2019	18.33	19.07	18.33	19.01	4,452,912	-0.42(-2.18%)
Dec 31, 2018	19.59	19.67	19.11	19.43	1,184,084	+0.08(+0.44%)
Dec 28, 2018	19.49	19.60	19.25	19.35	2,059,994	-0.13(-0.68%)
Dec 27, 2018	19.00	19.48	18.89	19.48	2,175,796	-0.27(-1.38%)
Dec 26, 2018	18.90	19.76	18.65	19.75	1,448,540	+0.87(+4.63%)
Dec 24, 2018	19.21	19.45	18.87	18.88	1,201,743	-0.44(-2.29%)
Dec 21, 2018	19.76	19.85	19.26	19.32	2,952,925	-0.61(-3.07%)
Dec 20, 2018	20.10	20.34	19.64	19.93	2,936,156	-0.01(-0.05%)
Dec 19, 2018	20.72	21.03	19.83	19.94	3,119,856	-0.55(-2.66%)
Dec 18, 2018	20.62	20.78	20.35	20.48	2,956,123	+0.30(+1.49%)
Dec 17, 2018	20.48	20.78	20.06	20.18	2,364,057	-0.17(-0.83%)
Dec 14, 2018	20.37	20.67	20.28	20.35	1,860,750	-0.50(-2.39%)
Dec 13, 2018	20.99	21.04	20.76	20.85	2,510,766	+0.01(+0.05%)
Dec 12, 2018	20.84	21.16	20.81	20.84	2,220,090	+0.56(+2.78%)
Dec 11, 2018	20.64	20.74	20.17	20.28	2,690,004	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.78	20.12	3,774,356	-0.19(-0.93%)
Dec 07, 2018	20.89	21.24	20.22	20.31	3,392,369	-0.43(-2.09%)
Dec 06, 2018	20.47	20.76	20.19	20.74	4,139,991	-0.73(-3.42%)
Dec 04, 2018	21.74	22.00	21.42	21.47	2,990,902	-0.85(-3.79%)
Dec 03, 2018	22.66	22.68	22.07	22.32	4,597,965	+0.72(+3.35%)
Nov 30, 2018	20.93	21.61	20.92	21.59	4,159,136	+0.08(+0.39%)
Nov 29, 2018	21.51	21.75	21.32	21.51	5,222,164	-0.61(-2.76%)
Nov 28, 2018	21.05	22.32	20.65	22.12	5,961,954	+1.21(+5.80%)
Nov 27, 2018	20.84	20.97	20.56	20.91	2,457,154	-0.59(-2.76%)
Nov 26, 2018	21.21	21.67	21.18	21.50	2,945,798	+0.08(+0.35%)
Nov 23, 2018	21.25	21.47	21.14	21.42	2,095,950	-1.12(-4.96%)
Nov 21, 2018		22.54	22.54	22.54	0	+0.53(+2.39%)
Nov 20, 2018	22.28	22.35	21.73	22.02	3,337,233	-1.13(-4.87%)
Nov 19, 2018	23.38	23.41	23.00	23.14	1,551,671	-0.18(-0.77%)
Nov 16, 2018	23.20	23.50	23.10	23.32	2,200,306	+0.01(+0.04%)
Nov 15, 2018	22.87	23.47	22.76	23.31	2,484,273	+0.35(+1.51%)
Nov 14, 2018	23.01	23.15	22.60	22.97	2,107,731	+0.16(+0.70%)
Nov 13, 2018	22.78	23.12	22.40	22.81	2,449,810	-0.09(-0.41%)
Nov 12, 2018	23.52	23.54	22.88	22.90	3,041,282	-0.94(-3.94%)
Nov 09, 2018	23.75	23.93	23.40	23.84	3,268,865	-0.03(-0.12%)
Nov 08, 2018	24.44	24.54	23.73	23.87	3,155,298	-0.63(-2.57%)
Nov 07, 2018	24.57	24.57	24.26	24.50	1,891,255	+0.23(+0.97%)
Nov 06, 2018	24.12	24.29	24.01	24.26	2,672,457	+0.27(+1.14%)
Nov 05, 2018	24.15	24.35	23.85	23.99	2,009,838	+0.02(+0.08%)
Nov 02, 2018	24.51	24.76	23.59	23.97	3,652,355	+0.23(+0.99%)