Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.90	20.95	20.02	20.34	6,742,360	-0.82(-3.87%)
Jan 28, 2021	20.94	21.32	20.78	21.16	6,859,094	+1.37(+6.90%)
Jan 27, 2021	19.81	20.48	19.32	19.80	7,156,415	-0.92(-4.46%)
Jan 26, 2021	21.48	21.48	20.69	20.72	7,767,445	+0.00(+0.00%)
Jan 25, 2021	20.98	21.09	20.30	20.72	5,211,901	-0.41(-1.96%)
Jan 22, 2021	21.29	21.51	21.08	21.14	7,181,380	-0.65(-2.98%)
Jan 21, 2021	22.18	22.19	21.64	21.79	3,366,489	-0.33(-1.49%)
Jan 20, 2021	21.83	22.12	21.62	22.12	6,629,491	+0.48(+2.22%)
Jan 19, 2021	22.34	22.43	21.62	21.64	6,424,717	-0.93(-4.13%)
Jan 15, 2021	22.73	22.82	22.07	22.57	4,776,479	-0.71(-3.04%)
Jan 14, 2021	23.18	23.42	23.01	23.28	3,537,073	+0.57(+2.53%)
Jan 13, 2021	23.19	23.20	22.55	22.70	3,601,861	-0.41(-1.75%)
Jan 12, 2021	23.28	23.40	22.95	23.11	4,004,602	-0.01(-0.04%)
Jan 11, 2021	22.86	23.23	22.67	23.12	4,647,018	-0.28(-1.21%)
Jan 08, 2021	23.45	23.68	23.05	23.40	3,674,313	-0.65(-2.70%)
Jan 07, 2021	23.79	24.26	23.66	24.05	4,274,033	+0.77(+3.32%)
Jan 06, 2021	23.19	23.56	22.97	23.28	6,687,212	+0.08(+0.32%)
Jan 05, 2021	22.53	23.34	22.51	23.20	3,673,258	+0.63(+2.80%)
Jan 04, 2021	23.19	23.39	22.45	22.57	5,611,530	+0.99(+4.58%)
Dec 31, 2020		21.58	21.58	21.58	3,391,905	-0.51(-2.30%)
Dec 30, 2020	22.04	22.33	21.99	22.09	3,391,905	+0.43(+2.00%)
Dec 29, 2020	21.87	22.00	21.57	21.65	2,789,185	-0.14(-0.65%)
Dec 28, 2020	22.21	22.22	21.75	21.80	1,970,289	-0.02(-0.09%)
Dec 24, 2020	21.93	22.10	21.80	21.81	1,015,360	-0.19(-0.86%)
Dec 23, 2020	22.05	22.17	21.92	22.00	2,152,333	+0.28(+1.30%)
Dec 22, 2020	22.07	22.15	21.63	21.72	3,080,851	+0.05(+0.22%)
Dec 21, 2020	21.01	21.83	20.99	21.67	4,618,744	+0.04(+0.17%)
Dec 18, 2020	22.14	22.18	21.50	21.64	5,296,257	-0.46(-2.09%)
Dec 17, 2020	22.17	22.64	22.00	22.10	5,839,689	+0.23(+1.03%)
Dec 16, 2020	22.10	22.14	21.60	21.87	7,055,553	+0.03(+0.13%)
Dec 15, 2020	20.94	22.07	20.94	21.84	8,711,160	+1.89(+9.49%)
Dec 14, 2020	20.02	20.25	19.78	19.95	4,762,056	+0.12(+0.62%)
Dec 11, 2020	19.65	19.94	19.46	19.83	4,197,911	-0.24(-1.17%)
Dec 10, 2020	19.74	20.17	19.69	20.06	4,664,841	+0.39(+1.96%)
Dec 09, 2020	19.94	20.11	19.52	19.68	5,377,541	-0.17(-0.85%)
Dec 08, 2020	19.26	19.88	19.20	19.85	6,542,175	+0.00(+0.00%)
Dec 07, 2020	20.04	20.13	19.75	19.85	3,899,246	-0.21(-1.03%)
Dec 04, 2020	19.69	20.16	19.66	20.05	3,458,145	+0.83(+4.31%)
Dec 03, 2020	19.16	19.52	18.98	19.22	4,438,592	+0.52(+2.77%)
Dec 02, 2020	18.30	18.87	18.16	18.71	5,532,072	+0.40(+2.16%)
Dec 01, 2020	18.00	18.43	18.00	18.31	3,709,581	+1.20(+6.99%)
Nov 30, 2020	17.35	17.41	17.10	17.11	4,599,670	-0.11(-0.66%)
Nov 27, 2020	17.27	17.52	17.18	17.23	1,497,465	-0.09(-0.54%)
Nov 25, 2020	17.32	17.46	17.06	17.32	4,067,595	+0.19(+1.10%)
Nov 24, 2020	16.51	17.24	16.49	17.13	6,536,582	+1.04(+6.44%)
Nov 23, 2020	16.16	16.22	15.93	16.09	4,412,471	+0.68(+4.40%)
Nov 20, 2020	15.59	15.65	15.36	15.42	3,692,353	-0.01(-0.06%)
Nov 19, 2020	15.28	15.47	15.25	15.43	3,285,722	+0.03(+0.18%)
Nov 18, 2020	15.55	15.76	15.38	15.40	2,805,551	-0.26(-1.69%)
Nov 17, 2020	15.56	15.72	15.38	15.66	2,934,762	-0.07(-0.42%)
Nov 16, 2020	15.77	15.93	15.58	15.73	3,329,556	+0.51(+3.34%)
Nov 13, 2020	14.96	15.36	14.95	15.22	3,440,848	+0.60(+4.13%)
Nov 12, 2020	14.57	14.94	14.52	14.62	2,315,617	-0.05(-0.32%)
Nov 11, 2020	14.79	14.79	14.57	14.66	1,689,758	-0.18(-1.21%)
Nov 10, 2020	15.11	15.15	14.73	14.84	4,193,723	-0.10(-0.69%)
Nov 09, 2020	15.32	15.33	14.85	14.95	5,227,811	+0.90(+6.44%)
Nov 06, 2020	14.13	14.30	14.03	14.04	3,168,437	+0.39(+2.83%)
Nov 05, 2020	13.48	13.84	13.45	13.65	5,396,608	+0.37(+2.77%)
Nov 04, 2020	13.75	13.83	13.27	13.29	5,832,805	-0.34(-2.49%)
Nov 03, 2020	13.53	13.69	13.48	13.63	2,449,652	+0.43(+3.29%)
Nov 02, 2020	13.07	13.24	12.99	13.19	2,703,742	+0.38(+2.94%)
Oct 30, 2020	12.85	12.91	12.63	12.82	3,130,021	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.63	12.87	3,281,443	+0.15(+1.19%)
Oct 28, 2020	12.78	12.95	12.66	12.72	3,778,943	-0.41(-3.09%)
Oct 27, 2020	13.37	13.42	13.05	13.13	4,081,726	-0.58(-4.26%)
Oct 26, 2020	13.95	13.95	13.57	13.71	5,141,304	-0.19(-1.36%)
Oct 23, 2020	13.91	13.94	13.65	13.90	3,018,276	-0.02(-0.14%)
Oct 22, 2020	13.83	13.93	13.71	13.92	3,882,929	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.75	2,477,997	+0.13(+0.97%)
Oct 20, 2020	13.62	13.87	13.56	13.62	4,916,965	+0.28(+2.12%)
Oct 19, 2020	13.61	13.76	13.32	13.33	3,448,398	-0.11(-0.84%)
Oct 16, 2020	13.52	13.58	13.40	13.45	2,586,260	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,455,101	+0.03(+0.21%)
Oct 14, 2020	13.41	13.47	13.15	13.15	4,763,930	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.98	7,178,104	-0.49(-3.64%)
Oct 12, 2020	13.34	13.48	13.30	13.47	2,463,073	+0.01(+0.07%)
Oct 09, 2020	13.77	13.84	13.44	13.46	3,276,043	-0.27(-1.99%)
Oct 08, 2020	13.62	13.77	13.57	13.73	4,397,921	+0.16(+1.18%)
Oct 07, 2020	13.32	13.70	13.30	13.57	3,149,660	+0.66(+5.11%)
Oct 06, 2020	13.28	13.35	12.75	12.91	4,347,490	-0.31(-2.35%)
Oct 05, 2020	12.98	13.27	12.98	13.22	3,632,407	+0.25(+1.96%)
Oct 02, 2020	12.59	12.99	12.58	12.97	4,598,515	+0.13(+1.03%)
Oct 01, 2020	12.83	12.91	12.67	12.83	3,134,342	+0.35(+2.79%)
Sep 30, 2020	12.44	12.72	12.37	12.49	4,157,476	-0.08(-0.67%)
Sep 29, 2020	12.71	12.83	12.47	12.57	4,742,007	-0.03(-0.22%)
Sep 28, 2020	12.41	12.70	12.23	12.60	7,008,085	+1.21(+10.59%)
Sep 25, 2020	11.23	11.43	11.15	11.39	2,828,002	-0.04(-0.33%)
Sep 24, 2020	11.36	11.62	11.21	11.43	3,515,842	+0.03(+0.25%)
Sep 23, 2020	11.85	11.91	11.39	11.40	3,759,184	-0.31(-2.66%)
Sep 22, 2020	11.91	11.91	11.58	11.71	3,491,518	-0.22(-1.82%)
Sep 21, 2020	12.35	12.36	11.68	11.93	6,443,531	-1.12(-8.59%)
Sep 18, 2020	12.83	13.33	12.79	13.05	13,455,643	+0.10(+0.80%)
Sep 17, 2020	12.60	13.03	12.49	12.95	5,330,304	+0.74(+6.02%)
Sep 16, 2020	12.08	12.42	12.01	12.21	3,344,974	+0.06(+0.46%)
Sep 15, 2020	12.14	12.25	11.96	12.16	3,100,011	+0.10(+0.86%)
Sep 14, 2020	12.09	12.10	11.93	12.05	2,469,694	+0.12(+1.03%)
Sep 11, 2020	11.86	12.11	11.82	11.93	2,943,567	+0.03(+0.24%)
Sep 10, 2020	12.24	12.30	11.85	11.90	3,392,598	-0.22(-1.79%)
Sep 09, 2020	11.98	12.22	11.92	12.12	3,561,971	+0.46(+3.96%)
Sep 08, 2020	11.57	11.90	11.46	11.66	3,331,775	-0.54(-4.40%)
Sep 04, 2020	12.06	12.31	11.73	12.19	3,127,368	+0.48(+4.10%)
Sep 03, 2020	12.13	12.17	11.59	11.71	4,402,673	-0.58(-4.75%)
Sep 02, 2020	12.02	12.31	11.90	12.30	2,732,602	+0.41(+3.41%)
Sep 01, 2020	11.64	11.91	11.52	11.89	3,622,853	+0.06(+0.48%)
Aug 31, 2020	12.32	12.32	11.81	11.84	4,177,972	-0.10(-0.87%)
Aug 28, 2020	11.62	12.00	11.59	11.94	4,566,149	+0.51(+4.45%)
Aug 27, 2020	11.62	11.64	11.21	11.43	3,944,302	-0.08(-0.74%)
Aug 26, 2020	11.30	11.60	11.26	11.52	3,990,457	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.13	1,761,508	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	11.00	11.11	3,578,963	+0.42(+3.97%)
Aug 21, 2020	10.78	10.85	10.63	10.69	3,398,930	-0.27(-2.49%)
Aug 20, 2020	10.91	10.99	10.81	10.96	2,849,455	-0.16(-1.44%)
Aug 19, 2020	11.35	11.43	11.11	11.12	4,248,561	-0.15(-1.34%)
Aug 18, 2020	11.57	11.62	11.24	11.27	3,859,471	-0.03(-0.25%)
Aug 17, 2020	11.41	11.47	11.28	11.30	2,655,717	+0.08(+0.67%)
Aug 14, 2020	11.12	11.30	11.10	11.22	3,620,191	-0.18(-1.57%)
Aug 13, 2020	11.50	11.62	11.33	11.40	3,746,883	-0.38(-3.20%)
Aug 12, 2020	11.96	11.97	11.70	11.78	3,596,374	+0.17(+1.46%)
Aug 11, 2020	11.86	11.95	11.56	11.61	6,382,733	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,391,207	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.73	11.08	4,270,285	-0.20(-1.75%)
Aug 06, 2020	11.34	11.40	11.17	11.28	3,387,210	-0.05(-0.42%)
Aug 05, 2020	11.25	11.49	11.19	11.33	3,830,055	+0.57(+5.35%)
Aug 04, 2020	10.63	10.78	10.59	10.75	2,663,180	+0.11(+1.06%)
Aug 03, 2020	10.58	10.69	10.50	10.64	3,969,196	+0.30(+2.92%)
Jul 31, 2020	10.45	10.52	10.26	10.34	4,958,157	-0.07(-0.63%)
Jul 30, 2020	10.38	10.48	10.09	10.40	5,248,506	-0.48(-4.42%)
Jul 29, 2020	10.67	10.88	10.60	10.88	3,749,001	+0.38(+3.59%)
Jul 28, 2020	10.86	10.94	10.47	10.51	4,212,813	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.85	4,064,251	+0.04(+0.35%)
Jul 24, 2020	10.84	10.93	10.76	10.81	2,732,176	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.81	10.85	4,253,624	+0.02(+0.17%)
Jul 22, 2020	10.76	10.86	10.70	10.83	2,561,067	-0.05(-0.43%)
Jul 21, 2020	10.98	11.10	10.83	10.87	3,482,970	-0.05(-0.43%)
Jul 20, 2020	10.86	11.01	10.86	10.92	2,730,413	+0.03(+0.26%)
Jul 17, 2020	11.01	11.02	10.87	10.89	2,530,653	-0.08(-0.77%)
Jul 16, 2020	11.17	11.26	10.97	10.98	4,028,535	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.33	4,900,968	+0.20(+1.78%)
Jul 14, 2020	10.75	11.17	10.68	11.13	5,258,158	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.90	10.91	6,869,064	+0.11(+1.05%)
Jul 10, 2020	10.36	10.83	10.34	10.80	5,205,206	+0.50(+4.85%)
Jul 09, 2020	10.48	10.54	10.19	10.30	3,516,071	-0.33(-3.10%)
Jul 08, 2020	10.58	10.81	10.53	10.63	4,826,811	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.67	10.67	4,385,290	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,194,858	+0.61(+5.94%)
Jul 02, 2020	10.52	10.64	10.25	10.31	4,570,500	+0.30(+3.01%)
Jul 01, 2020	10.08	10.24	9.857	10.01	6,350,598	-0.10(-1.03%)
Jun 30, 2020	9.659	10.20	9.640	10.11	19,213,486	+0.15(+1.51%)
Jun 29, 2020	9.847	9.998	9.697	9.960	6,962,313	+0.39(+4.04%)
Jun 26, 2020	9.772	9.833	9.489	9.574	6,066,161	-0.44(-4.42%)
Jun 25, 2020	9.565	10.02	9.522	10.02	5,378,374	+0.48(+5.04%)
Jun 24, 2020	9.960	9.979	9.461	9.536	6,783,648	-0.69(-6.73%)
Jun 23, 2020	10.40	10.48	10.21	10.22	6,590,011	+0.29(+2.94%)
Jun 22, 2020	9.847	10.03	9.715	9.932	5,879,179	+0.24(+2.53%)
Jun 19, 2020	10.13	10.14	9.612	9.687	6,432,700	-0.27(-2.74%)
Jun 18, 2020	9.894	10.09	9.857	9.960	7,050,175	-0.41(-3.91%)
Jun 17, 2020	10.74	10.77	10.35	10.37	4,100,061	-0.24(-2.31%)
Jun 16, 2020	10.66	10.82	10.33	10.61	6,320,296	+0.39(+3.78%)
Jun 15, 2020	9.753	10.29	9.682	10.22	4,765,948	+0.02(+0.18%)
Jun 12, 2020	10.24	10.41	9.942	10.21	8,193,026	+0.79(+8.41%)
Jun 11, 2020	9.979	10.05	9.348	9.414	7,496,457	-0.96(-9.26%)
Jun 10, 2020	10.56	10.65	10.26	10.38	7,475,583	-0.29(-2.74%)
Jun 09, 2020	10.85	10.98	10.59	10.67	6,687,558	-0.60(-5.35%)
Jun 08, 2020	11.65	11.67	10.94	11.27	7,023,326	+0.35(+3.19%)
Jun 05, 2020	11.17	11.25	10.81	10.92	10,497,961	+0.23(+2.11%)
Jun 04, 2020	10.64	10.87	10.51	10.70	6,812,747	+0.27(+2.62%)
Jun 03, 2020	10.43	10.63	10.38	10.42	6,543,419	+0.41(+4.14%)
Jun 02, 2020	9.847	10.02	9.810	10.01	6,076,628	+0.47(+4.94%)
Jun 01, 2020	9.291	9.602	9.244	9.536	4,308,268	+0.47(+5.20%)
May 29, 2020	9.112	9.183	8.924	9.065	6,975,188	-0.22(-2.34%)
May 28, 2020	9.489	9.508	9.244	9.282	7,832,334	-0.05(-0.51%)
May 27, 2020	9.301	9.423	9.022	9.329	7,435,432	+0.35(+3.88%)
May 26, 2020	9.037	9.188	8.933	8.980	6,562,071	+0.47(+5.54%)
May 22, 2020	8.651	8.651	8.387	8.509	3,492,104	-0.14(-1.63%)
May 21, 2020	8.830	8.905	8.552	8.651	5,188,705	-0.18(-2.03%)
May 20, 2020	8.877	8.999	8.792	8.830	5,083,066	+0.17(+1.96%)
May 19, 2020	8.867	8.933	8.641	8.660	3,952,306	-0.15(-1.71%)
May 18, 2020	8.717	8.839	8.651	8.811	10,980,929	+0.79(+9.87%)
May 15, 2020	8.000	8.236	7.887	8.019	8,812,239	+0.08(+0.95%)
May 14, 2020	7.294	8.047	7.143	7.944	22,103,038	+0.43(+5.77%)
May 13, 2020	7.878	7.897	7.331	7.510	17,547,356	-0.57(-7.00%)
May 12, 2020	8.443	8.537	8.024	8.076	33,564,288	-0.57(-6.54%)
May 11, 2020	9.301	9.470	8.594	8.641	29,716,880	-2.12(-19.70%)
May 08, 2020	10.50	10.79	10.40	10.76	5,175,598	+0.29(+2.79%)
May 07, 2020	10.16	10.57	10.11	10.47	9,158,759	+0.57(+5.71%)
May 06, 2020	10.08	10.16	9.626	9.904	5,007,296	-0.08(-0.85%)
May 05, 2020	10.13	10.32	9.923	9.989	2,764,175	-0.01(-0.09%)
May 04, 2020	9.631	10.01	9.569	9.998	3,344,363	+0.06(+0.57%)
May 01, 2020	10.04	10.24	9.847	9.942	5,222,079	-0.41(-3.92%)
Apr 30, 2020	10.28	10.46	10.14	10.35	4,106,202	-0.74(-6.71%)
Apr 29, 2020	10.37	11.15	10.34	11.09	7,637,283	+1.34(+13.72%)
Apr 28, 2020	9.885	9.989	9.550	9.753	3,918,190	+0.12(+1.27%)
Apr 27, 2020	9.122	9.772	9.075	9.631	4,012,164	+0.40(+4.29%)
Apr 24, 2020	9.329	9.348	9.037	9.235	1,925,660	-0.01(-0.10%)
Apr 23, 2020	9.131	9.555	9.093	9.244	3,682,989	+0.30(+3.37%)
Apr 22, 2020	8.792	9.004	8.669	8.943	1,722,131	+0.39(+4.52%)
Apr 21, 2020	8.613	8.698	8.481	8.556	2,170,925	-0.30(-3.40%)
Apr 20, 2020	8.839	9.112	8.782	8.858	1,747,881	-0.28(-3.09%)
Apr 17, 2020	9.027	9.155	8.848	9.141	2,867,691	+0.57(+6.59%)
Apr 16, 2020	8.669	8.707	8.481	8.575	2,955,504	-0.17(-1.94%)
Apr 15, 2020	8.896	8.924	8.726	8.745	3,199,756	-0.86(-8.93%)
Apr 14, 2020	9.678	9.885	9.527	9.602	1,582,488	-0.08(-0.88%)
Apr 13, 2020	9.847	9.904	9.541	9.687	1,487,148	-0.18(-1.81%)
Apr 09, 2020	9.772	10.02	9.668	9.866	2,576,815	+0.18(+1.85%)
Apr 08, 2020	9.508	9.753	9.404	9.687	3,344,830	+0.18(+1.88%)
Apr 07, 2020	9.753	9.923	9.452	9.508	4,590,088	+0.60(+6.77%)
Apr 06, 2020	8.688	8.924	8.627	8.905	4,529,575	+0.97(+12.23%)
Apr 03, 2020	8.000	8.104	7.774	7.934	2,349,718	-0.20(-2.43%)
Apr 02, 2020	7.897	8.321	7.859	8.132	3,882,080	+0.05(+0.58%)
Apr 01, 2020	8.264	8.434	8.019	8.085	2,972,338	-0.71(-8.04%)
Mar 31, 2020	8.811	9.018	8.646	8.792	6,432,057	+0.46(+5.54%)
Mar 30, 2020	8.217	8.358	8.019	8.330	4,391,297	-0.20(-2.32%)
Mar 27, 2020	8.688	8.801	8.481	8.528	6,887,639	-0.46(-5.14%)
Mar 26, 2020	8.848	9.077	8.679	8.990	4,019,830	+0.08(+0.95%)
Mar 25, 2020	8.698	9.225	8.368	8.905	4,754,854	+0.28(+3.28%)
Mar 24, 2020	8.632	8.707	8.292	8.622	5,962,854	+1.36(+18.68%)
Mar 23, 2020	7.294	7.567	7.086	7.265	5,888,284	-0.03(-0.39%)
Mar 20, 2020	7.510	7.765	7.171	7.294	7,490,084	+0.56(+8.25%)
Mar 19, 2020	6.427	6.945	6.257	6.738	6,893,994	+0.19(+2.88%)
Mar 18, 2020	6.587	6.870	6.408	6.549	4,349,195	-0.97(-12.91%)
Mar 17, 2020	7.039	7.718	7.001	7.520	5,463,657	+0.07(+0.88%)
Mar 16, 2020	7.246	7.831	7.067	7.454	4,347,999	-1.60(-17.69%)
Mar 13, 2020	8.754	9.065	8.283	9.056	3,275,830	+1.10(+13.86%)
Mar 12, 2020	8.594	8.632	7.774	7.953	5,302,217	-1.66(-17.25%)
Mar 11, 2020	9.857	10.01	9.433	9.612	6,121,808	-0.85(-8.11%)
Mar 10, 2020	10.67	10.79	9.885	10.46	4,521,462	+0.63(+6.42%)
Mar 09, 2020	10.23	10.58	9.819	9.828	4,023,552	-2.35(-19.27%)
Mar 06, 2020	12.31	12.54	12.06	12.17	5,480,800	-0.55(-4.30%)
Mar 05, 2020	13.02	13.06	12.63	12.72	4,680,180	-1.20(-8.60%)
Mar 04, 2020	13.75	13.95	13.49	13.92	4,070,558	+0.59(+4.46%)
Mar 03, 2020	13.91	14.18	13.07	13.32	8,483,413	-0.36(-2.62%)
Mar 02, 2020	13.46	13.69	13.14	13.68	3,748,050	+0.21(+1.54%)
Feb 28, 2020	13.02	13.59	12.99	13.48	6,441,402	+0.02(+0.14%)
Feb 27, 2020	13.40	14.02	13.31	13.46	8,308,107	-0.41(-2.92%)
Feb 26, 2020	14.25	14.28	13.77	13.86	6,857,389	+0.07(+0.48%)
Feb 25, 2020	14.34	14.37	13.74	13.80	7,272,996	-0.40(-2.79%)
Feb 24, 2020	14.03	14.35	14.02	14.19	4,178,446	-1.10(-7.21%)
Feb 21, 2020	15.48	15.48	15.17	15.29	2,473,772	-0.39(-2.46%)
Feb 20, 2020	15.77	15.87	15.51	15.68	2,775,153	-0.16(-1.01%)
Feb 19, 2020	15.75	15.87	15.61	15.84	3,142,173	+0.18(+1.14%)
Feb 18, 2020	15.88	16.07	15.62	15.66	4,458,582	-0.68(-4.15%)
Feb 14, 2020	16.43	16.44	16.22	16.34	2,631,361	-0.21(-1.25%)
Feb 13, 2020	16.66	16.69	16.49	16.55	1,689,578	-0.27(-1.62%)
Feb 12, 2020	16.99	17.08	16.69	16.82	3,108,663	-0.14(-0.83%)
Feb 11, 2020	17.12	17.27	16.92	16.96	3,281,537	+0.20(+1.18%)
Feb 10, 2020	16.89	16.90	16.63	16.76	4,561,654	+0.05(+0.28%)
Feb 07, 2020	16.50	16.87	16.41	16.72	4,312,521	+0.25(+1.55%)
Feb 06, 2020	16.66	16.78	16.29	16.46	6,100,052	+1.44(+9.60%)
Feb 05, 2020	14.97	15.06	14.83	15.02	3,365,954	+0.37(+2.51%)
Feb 04, 2020	14.69	14.76	14.56	14.65	2,816,865	+0.73(+5.21%)