Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.44	12.44	11.92	11.95	4,137,659	-0.10(-0.87%)
Aug 28, 2020	11.73	12.12	11.70	12.06	4,522,091	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,906,244	-0.09(-0.74%)
Aug 26, 2020	11.41	11.72	11.37	11.63	3,951,954	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.03	11.24	1,744,512	+0.02(+0.17%)
Aug 24, 2020	11.21	11.29	11.10	11.22	3,544,431	+0.43(+3.97%)
Aug 21, 2020	10.89	10.95	10.74	10.79	3,366,134	-0.28(-2.49%)
Aug 20, 2020	11.02	11.09	10.91	11.07	2,821,961	-0.16(-1.44%)
Aug 19, 2020	11.46	11.54	11.22	11.23	4,207,567	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,822,232	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.41	2,630,092	+0.08(+0.67%)
Aug 14, 2020	11.23	11.41	11.21	11.33	3,585,261	-0.18(-1.57%)
Aug 13, 2020	11.61	11.74	11.44	11.51	3,710,730	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.82	11.89	3,561,673	+0.17(+1.46%)
Aug 11, 2020	11.98	12.07	11.68	11.72	6,321,147	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,329,540	+0.49(+4.42%)
Aug 07, 2020	11.03	11.19	10.83	11.19	4,229,082	-0.20(-1.75%)
Aug 06, 2020	11.45	11.51	11.28	11.39	3,354,528	-0.05(-0.42%)
Aug 05, 2020	11.36	11.60	11.30	11.44	3,793,099	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.86	2,637,484	+0.11(+1.06%)
Aug 03, 2020	10.69	10.79	10.60	10.74	3,930,898	+0.30(+2.92%)
Jul 31, 2020	10.55	10.62	10.36	10.44	4,910,317	-0.07(-0.63%)
Jul 30, 2020	10.48	10.58	10.19	10.50	5,197,864	-0.49(-4.42%)
Jul 29, 2020	10.77	10.99	10.70	10.99	3,712,828	+0.38(+3.59%)
Jul 28, 2020	10.96	11.04	10.57	10.61	4,172,165	-0.34(-3.13%)
Jul 27, 2020	10.89	11.15	10.86	10.95	4,025,036	+0.04(+0.35%)
Jul 24, 2020	10.94	11.04	10.87	10.91	2,705,813	-0.04(-0.35%)
Jul 23, 2020	11.04	11.22	10.91	10.95	4,212,582	+0.02(+0.17%)
Jul 22, 2020	10.87	10.96	10.81	10.93	2,536,356	-0.05(-0.43%)
Jul 21, 2020	11.09	11.20	10.94	10.98	3,449,364	-0.05(-0.43%)
Jul 20, 2020	10.96	11.11	10.96	11.03	2,704,068	+0.03(+0.26%)
Jul 17, 2020	11.11	11.13	10.98	11.00	2,506,235	-0.09(-0.77%)
Jul 16, 2020	11.28	11.37	11.08	11.09	3,989,665	-0.35(-3.08%)
Jul 15, 2020	11.51	11.54	11.30	11.44	4,853,680	+0.20(+1.78%)
Jul 14, 2020	10.86	11.28	10.78	11.24	5,207,423	+0.22(+1.99%)
Jul 13, 2020	11.30	11.39	11.00	11.02	6,802,786	+0.11(+1.05%)
Jul 10, 2020	10.46	10.93	10.44	10.90	5,154,982	+0.50(+4.85%)
Jul 09, 2020	10.58	10.64	10.29	10.40	3,482,145	-0.33(-3.10%)
Jul 08, 2020	10.69	10.91	10.63	10.73	4,780,238	-0.04(-0.35%)
Jul 07, 2020	10.89	11.00	10.77	10.77	4,342,977	-0.26(-2.33%)
Jul 06, 2020	10.88	11.05	10.66	11.03	7,125,436	+0.62(+5.94%)
Jul 02, 2020	10.62	10.74	10.35	10.41	4,526,400	+0.30(+3.01%)
Jul 01, 2020	10.18	10.34	9.953	10.11	6,289,323	-0.10(-1.03%)
Jun 30, 2020	9.753	10.30	9.734	10.21	19,028,098	+0.15(+1.51%)
Jun 29, 2020	9.943	10.10	9.791	10.06	6,895,135	+0.39(+4.04%)
Jun 26, 2020	9.867	9.929	9.582	9.667	6,007,629	-0.45(-4.42%)
Jun 25, 2020	9.658	10.11	9.615	10.11	5,326,479	+0.49(+5.04%)
Jun 24, 2020	10.06	10.08	9.553	9.629	6,718,194	-0.69(-6.73%)
Jun 23, 2020	10.50	10.58	10.30	10.32	6,526,425	+0.29(+2.94%)
Jun 22, 2020	9.943	10.12	9.810	10.03	5,822,451	+0.25(+2.53%)
Jun 19, 2020	10.23	10.24	9.705	9.781	6,370,633	-0.28(-2.74%)
Jun 18, 2020	9.991	10.19	9.953	10.06	6,982,149	-0.41(-3.91%)
Jun 17, 2020	10.85	10.88	10.45	10.47	4,060,501	-0.25(-2.31%)
Jun 16, 2020	10.76	10.92	10.43	10.71	6,259,312	+0.39(+3.78%)
Jun 15, 2020	9.848	10.40	9.777	10.32	4,719,962	+0.02(+0.18%)
Jun 12, 2020	10.34	10.51	10.04	10.30	8,113,973	+0.80(+8.41%)
Jun 11, 2020	10.08	10.14	9.439	9.506	7,424,125	-0.97(-9.26%)
Jun 10, 2020	10.67	10.75	10.36	10.48	7,403,452	-0.29(-2.74%)
Jun 09, 2020	10.95	11.09	10.69	10.77	6,623,031	-0.61(-5.35%)
Jun 08, 2020	11.76	11.78	11.05	11.38	6,955,560	+0.35(+3.19%)
Jun 05, 2020	11.28	11.36	10.91	11.03	10,396,668	+0.23(+2.11%)
Jun 04, 2020	10.74	10.97	10.61	10.80	6,747,012	+0.28(+2.62%)
Jun 03, 2020	10.53	10.73	10.48	10.52	6,480,283	+0.42(+4.14%)
Jun 02, 2020	9.943	10.12	9.905	10.11	6,017,996	+0.48(+4.94%)
Jun 01, 2020	9.382	9.696	9.334	9.629	4,266,698	+0.48(+5.20%)
May 29, 2020	9.201	9.272	9.011	9.153	6,907,886	-0.22(-2.34%)
May 28, 2020	9.582	9.601	9.334	9.372	7,756,761	-0.05(-0.51%)
May 27, 2020	9.391	9.515	9.110	9.420	7,363,689	+0.35(+3.88%)
May 26, 2020	9.125	9.277	9.020	9.068	6,498,755	+0.48(+5.54%)
May 22, 2020	8.735	8.735	8.468	8.592	3,458,409	-0.14(-1.63%)
May 21, 2020	8.916	8.992	8.635	8.735	5,138,640	-0.18(-2.03%)
May 20, 2020	8.963	9.087	8.878	8.916	5,034,021	+0.17(+1.96%)
May 19, 2020	8.954	9.020	8.725	8.744	3,914,171	-0.15(-1.71%)
May 18, 2020	8.801	8.925	8.735	8.897	10,874,976	+0.80(+9.87%)
May 15, 2020	8.078	8.316	7.964	8.097	8,727,211	+0.08(+0.95%)
May 14, 2020	7.365	8.126	7.212	8.021	21,889,770	+0.44(+5.77%)
May 13, 2020	7.955	7.974	7.403	7.584	17,378,046	-0.57(-7.00%)
May 12, 2020	8.525	8.621	8.102	8.154	33,240,432	-0.57(-6.54%)
May 11, 2020	9.391	9.563	8.678	8.725	29,430,148	-2.14(-19.70%)
May 08, 2020	10.60	10.89	10.50	10.87	5,125,660	+0.29(+2.79%)
May 07, 2020	10.26	10.68	10.21	10.57	9,070,388	+0.57(+5.71%)
May 06, 2020	10.18	10.26	9.720	10.00	4,958,982	-0.09(-0.85%)
May 05, 2020	10.23	10.42	10.02	10.09	2,737,504	-0.01(-0.09%)
May 04, 2020	9.724	10.11	9.663	10.10	3,312,094	+0.06(+0.57%)
May 01, 2020	10.13	10.34	9.943	10.04	5,171,692	-0.41(-3.92%)
Apr 30, 2020	10.38	10.56	10.24	10.45	4,066,583	-0.75(-6.71%)
Apr 29, 2020	10.47	11.26	10.44	11.20	7,563,592	+1.35(+13.72%)
Apr 28, 2020	9.981	10.09	9.644	9.848	3,880,384	+0.12(+1.27%)
Apr 27, 2020	9.211	9.867	9.163	9.724	3,973,451	+0.40(+4.29%)
Apr 24, 2020	9.420	9.439	9.125	9.325	1,907,080	-0.01(-0.10%)
Apr 23, 2020	9.220	9.648	9.182	9.334	3,647,453	+0.30(+3.37%)
Apr 22, 2020	8.878	9.092	8.754	9.030	1,705,515	+0.39(+4.52%)
Apr 21, 2020	8.697	8.782	8.564	8.640	2,149,978	-0.30(-3.40%)
Apr 20, 2020	8.925	9.201	8.868	8.944	1,731,016	-0.29(-3.09%)
Apr 17, 2020	9.115	9.244	8.935	9.230	2,840,022	+0.57(+6.59%)
Apr 16, 2020	8.754	8.792	8.564	8.659	2,926,987	-0.17(-1.94%)
Apr 15, 2020	8.982	9.011	8.811	8.830	3,168,882	-0.87(-8.93%)
Apr 14, 2020	9.772	9.981	9.620	9.696	1,567,219	-0.09(-0.88%)
Apr 13, 2020	9.943	10.00	9.634	9.781	1,472,798	-0.18(-1.81%)
Apr 09, 2020	9.867	10.11	9.762	9.962	2,551,952	+0.18(+1.85%)
Apr 08, 2020	9.601	9.848	9.496	9.781	3,312,556	+0.18(+1.88%)
Apr 07, 2020	9.848	10.02	9.544	9.601	4,545,799	+0.61(+6.77%)
Apr 06, 2020	8.773	9.011	8.711	8.992	4,485,870	+0.98(+12.23%)
Apr 03, 2020	8.078	8.183	7.850	8.012	2,327,046	-0.20(-2.43%)
Apr 02, 2020	7.974	8.402	7.936	8.211	3,844,623	+0.05(+0.58%)
Apr 01, 2020	8.345	8.516	8.097	8.164	2,943,658	-0.71(-8.04%)
Mar 31, 2020	8.897	9.106	8.730	8.878	6,369,996	+0.47(+5.54%)
Mar 30, 2020	8.297	8.440	8.097	8.411	4,348,926	-0.20(-2.32%)
Mar 27, 2020	8.773	8.887	8.564	8.611	6,821,181	-0.47(-5.14%)
Mar 26, 2020	8.935	9.165	8.763	9.077	3,981,043	+0.09(+0.95%)
Mar 25, 2020	8.782	9.315	8.449	8.992	4,708,975	+0.29(+3.28%)
Mar 24, 2020	8.716	8.792	8.373	8.706	5,905,320	+1.37(+18.68%)
Mar 23, 2020	7.365	7.641	7.155	7.336	5,831,469	-0.03(-0.39%)
Mar 20, 2020	7.584	7.840	7.241	7.365	7,417,814	+0.56(+8.25%)
Mar 19, 2020	6.489	7.013	6.318	6.803	6,827,475	+0.19(+2.88%)
Mar 18, 2020	6.651	6.936	6.470	6.613	4,307,230	-0.98(-12.91%)
Mar 17, 2020	7.108	7.793	7.070	7.593	5,410,939	+0.07(+0.88%)
Mar 16, 2020	7.317	7.907	7.136	7.526	4,306,046	-1.62(-17.69%)
Mar 13, 2020	8.839	9.153	8.364	9.144	3,244,223	+1.11(+13.86%)
Mar 12, 2020	8.678	8.716	7.850	8.031	5,251,057	-1.67(-17.25%)
Mar 11, 2020	9.953	10.11	9.525	9.705	6,062,740	-0.86(-8.11%)
Mar 10, 2020	10.77	10.89	9.981	10.56	4,477,836	+0.64(+6.42%)
Mar 09, 2020	10.33	10.68	9.915	9.924	3,984,729	-2.37(-19.27%)
Mar 06, 2020	12.43	12.66	12.18	12.29	5,427,917	-0.55(-4.30%)
Mar 05, 2020	13.15	13.19	12.75	12.85	4,635,022	-1.21(-8.60%)
Mar 04, 2020	13.88	14.08	13.63	14.05	4,031,282	+0.60(+4.46%)
Mar 03, 2020	14.04	14.32	13.20	13.45	8,401,558	-0.36(-2.62%)
Mar 02, 2020	13.59	13.83	13.26	13.82	3,711,886	+0.21(+1.54%)
Feb 28, 2020	13.15	13.72	13.11	13.61	6,379,250	+0.02(+0.14%)
Feb 27, 2020	13.53	14.16	13.44	13.59	8,227,944	-0.41(-2.92%)
Feb 26, 2020	14.39	14.42	13.90	14.00	6,791,223	+0.07(+0.48%)
Feb 25, 2020	14.48	14.51	13.87	13.93	7,202,820	-0.40(-2.79%)
Feb 24, 2020	14.17	14.49	14.16	14.33	4,138,129	-1.11(-7.21%)
Feb 21, 2020	15.63	15.63	15.32	15.44	2,449,903	-0.39(-2.46%)
Feb 20, 2020	15.92	16.02	15.66	15.83	2,748,376	-0.16(-1.01%)
Feb 19, 2020	15.90	16.02	15.77	15.99	3,111,855	+0.18(+1.14%)
Feb 18, 2020	16.03	16.22	15.78	15.81	4,415,562	-0.69(-4.15%)
Feb 14, 2020	16.59	16.60	16.38	16.50	2,605,972	-0.21(-1.25%)
Feb 13, 2020	16.82	16.86	16.65	16.71	1,673,275	-0.28(-1.62%)
Feb 12, 2020	17.16	17.25	16.86	16.98	3,078,668	-0.14(-0.83%)
Feb 11, 2020	17.29	17.44	17.09	17.13	3,249,874	+0.20(+1.18%)
Feb 10, 2020	17.05	17.06	16.79	16.93	4,517,640	+0.05(+0.28%)
Feb 07, 2020	16.66	17.04	16.57	16.88	4,270,910	+0.26(+1.55%)
Feb 06, 2020	16.82	16.95	16.45	16.62	6,041,194	+1.46(+9.60%)
Feb 05, 2020	15.12	15.21	14.98	15.17	3,333,477	+0.37(+2.51%)
Feb 04, 2020	14.83	14.90	14.70	14.80	2,789,686	+0.73(+5.21%)
Feb 03, 2020	14.00	14.19	13.97	14.06	2,318,477	+0.11(+0.82%)
Jan 31, 2020	14.19	14.22	13.91	13.95	4,081,211	-0.63(-4.31%)
Jan 30, 2020	14.29	14.62	14.09	14.58	4,354,436	-0.07(-0.45%)
Jan 29, 2020	14.77	14.82	14.58	14.64	4,002,407	+0.06(+0.39%)
Jan 28, 2020	14.49	14.68	14.40	14.59	3,668,347	+0.35(+2.47%)
Jan 27, 2020	14.13	14.39	14.03	14.23	4,109,037	-0.42(-2.86%)
Jan 24, 2020	14.93	14.96	14.46	14.65	3,856,935	-0.21(-1.41%)
Jan 23, 2020	14.78	14.90	14.55	14.86	5,081,479	-0.22(-1.45%)
Jan 22, 2020	14.92	15.21	14.86	15.08	3,475,404	+0.12(+0.83%)
Jan 21, 2020	15.25	15.27	14.94	14.96	2,541,971	-0.49(-3.14%)
Jan 17, 2020	15.56	15.58	15.35	15.44	2,271,555	-0.04(-0.25%)
Jan 16, 2020	15.60	15.63	15.43	15.48	1,917,068	-0.03(-0.18%)
Jan 15, 2020	15.83	15.83	15.43	15.51	3,311,051	-0.54(-3.38%)
Jan 14, 2020	16.07	16.21	15.99	16.05	2,217,526	-0.11(-0.71%)
Jan 13, 2020	15.92	16.22	15.90	16.17	2,149,540	+0.54(+3.47%)
Jan 10, 2020	15.76	15.84	15.55	15.62	2,318,743	-0.40(-2.49%)
Jan 09, 2020	16.23	16.25	15.99	16.02	2,948,625	-0.14(-0.88%)
Jan 08, 2020	16.08	16.34	16.04	16.17	2,743,331	+0.11(+0.71%)
Jan 07, 2020	15.97	16.15	15.87	16.05	2,803,113	+0.20(+1.26%)
Jan 06, 2020	15.98	16.05	15.78	15.85	2,855,771	-0.24(-1.48%)
Jan 03, 2020	16.32	16.45	16.06	16.09	2,470,397	-0.76(-4.52%)
Jan 02, 2020	17.07	17.10	16.78	16.85	2,002,254	+0.16(+0.97%)
Dec 31, 2019	16.64	16.75	16.54	16.69	1,438,665	+0.05(+0.29%)
Dec 30, 2019	16.83	16.89	16.62	16.64	1,248,865	+0.08(+0.46%)
Dec 27, 2019	16.91	16.91	16.52	16.57	2,427,623	-0.49(-2.90%)
Dec 26, 2019	17.13	17.13	16.94	17.06	1,048,761	+0.08(+0.45%)
Dec 24, 2019	16.94	17.15	16.91	16.98	665,365	+0.02(+0.11%)
Dec 23, 2019	16.78	16.97	16.77	16.97	2,347,261	-0.01(-0.06%)
Dec 20, 2019	17.36	17.39	16.89	16.97	3,070,603	-0.44(-2.51%)
Dec 19, 2019	17.32	17.54	17.32	17.41	2,027,645	-0.15(-0.87%)
Dec 18, 2019	17.28	17.62	17.23	17.56	2,478,044	+0.16(+0.93%)
Dec 17, 2019	17.38	17.56	17.37	17.40	1,584,493	-0.12(-0.71%)
Dec 16, 2019	17.95	17.97	17.53	17.53	2,173,998	+0.25(+1.43%)
Dec 13, 2019	17.47	17.87	17.18	17.28	3,357,201	-0.33(-1.89%)
Dec 12, 2019	16.74	17.65	16.66	17.61	4,741,526	+0.76(+4.52%)
Dec 11, 2019	16.61	16.91	16.61	16.85	4,309,900	+0.05(+0.28%)
Dec 10, 2019	16.73	16.83	16.60	16.80	2,915,591	-0.06(-0.34%)
Dec 09, 2019	17.00	17.16	16.85	16.86	1,533,748	-0.15(-0.89%)
Dec 06, 2019	16.87	17.14	16.80	17.01	2,735,976	+0.41(+2.46%)
Dec 05, 2019	16.50	16.62	16.42	16.60	2,948,302	+0.41(+2.53%)
Dec 04, 2019	15.99	16.31	15.95	16.19	1,946,957	+0.45(+2.84%)
Dec 03, 2019	15.62	15.75	15.42	15.75	2,248,512	-0.36(-2.24%)
Dec 02, 2019	16.28	16.44	16.01	16.11	2,706,874	-0.17(-1.05%)
Nov 29, 2019	16.39	16.42	16.26	16.28	1,375,502	-0.28(-1.67%)
Nov 27, 2019	16.58	16.65	16.34	16.56	1,898,672	-0.08(-0.46%)
Nov 26, 2019	16.57	16.74	16.53	16.63	2,159,986	+0.03(+0.17%)
Nov 25, 2019	16.52	16.71	16.46	16.60	2,895,602	+0.26(+1.57%)
Nov 22, 2019	15.96	16.37	15.94	16.35	3,970,965	+1.02(+6.64%)
Nov 21, 2019	15.29	15.40	15.16	15.33	2,406,396	-0.10(-0.62%)
Nov 20, 2019	15.34	15.71	15.28	15.42	2,883,936	-0.22(-1.40%)
Nov 19, 2019	15.77	15.78	15.50	15.64	1,969,590	+0.18(+1.17%)
Nov 18, 2019	15.59	15.60	15.35	15.46	2,941,239	-0.45(-2.81%)
Nov 15, 2019	15.80	16.08	15.80	15.91	3,569,286	+0.42(+2.70%)
Nov 14, 2019	15.60	15.71	15.44	15.49	2,502,871	-0.26(-1.63%)
Nov 13, 2019	15.96	16.05	15.66	15.75	3,017,345	-0.44(-2.70%)
Nov 12, 2019	16.38	16.41	16.11	16.19	2,197,101	-0.21(-1.28%)
Nov 11, 2019	16.15	16.46	16.08	16.39	3,366,859	+0.22(+1.35%)
Nov 08, 2019	16.18	16.39	16.00	16.18	3,462,823	-0.16(-0.99%)
Nov 07, 2019	16.25	16.53	16.07	16.34	4,872,946	+1.28(+8.53%)
Nov 06, 2019	15.42	15.44	15.03	15.05	3,909,295	-0.51(-3.30%)
Nov 05, 2019	15.77	15.83	15.50	15.57	3,867,337	-0.09(-0.55%)
Nov 04, 2019	15.42	15.67	15.40	15.65	3,763,817	+0.61(+4.05%)
Nov 01, 2019	14.50	15.09	14.47	15.04	4,709,057	+0.94(+6.68%)
Oct 31, 2019	14.12	14.22	13.84	14.10	3,345,622	-0.50(-3.45%)
Oct 30, 2019	14.41	14.62	14.29	14.61	2,743,556	-0.41(-2.73%)
Oct 29, 2019	15.02	15.11	14.95	15.01	1,795,166	-0.14(-0.94%)
Oct 28, 2019	15.00	15.21	14.99	15.16	3,039,402	+0.44(+2.97%)
Oct 25, 2019	14.46	14.88	14.43	14.72	5,043,790	+0.44(+3.06%)
Oct 24, 2019	14.42	14.45	14.03	14.28	2,695,261	-0.17(-1.19%)
Oct 23, 2019	14.60	14.60	14.36	14.45	2,497,015	+0.18(+1.27%)
Oct 22, 2019	14.15	14.35	13.96	14.27	3,131,161	-0.04(-0.27%)
Oct 21, 2019	14.46	14.51	14.30	14.31	3,410,193	+0.43(+3.08%)
Oct 18, 2019	13.96	14.03	13.81	13.88	3,201,238	+0.03(+0.21%)
Oct 17, 2019	13.88	13.98	13.66	13.85	2,328,820	+0.23(+1.68%)
Oct 16, 2019	13.75	13.91	13.52	13.63	2,774,106	-0.13(-0.97%)
Oct 15, 2019	13.67	13.98	13.56	13.76	2,717,113	+0.13(+0.98%)
Oct 14, 2019	13.47	13.83	13.44	13.63	2,158,299	-0.42(-2.98%)
Oct 11, 2019	13.93	14.16	13.89	14.04	4,466,810	+0.72(+5.43%)
Oct 10, 2019	12.96	13.33	12.91	13.32	4,991,883	+0.87(+6.95%)
Oct 09, 2019	12.62	12.62	12.35	12.46	4,124,740	+0.18(+1.47%)
Oct 08, 2019	12.35	12.43	12.19	12.27	3,261,874	-0.32(-2.57%)
Oct 07, 2019	12.51	12.79	12.46	12.60	4,712,004	+0.21(+1.69%)
Oct 04, 2019	12.25	12.43	12.15	12.39	3,611,114	+0.18(+1.48%)
Oct 03, 2019	12.31	12.40	12.10	12.21	6,149,532	-0.32(-2.58%)
Oct 02, 2019	12.67	12.68	12.42	12.53	4,653,108	-0.51(-3.94%)
Oct 01, 2019	13.46	13.66	13.02	13.05	5,621,114	-0.50(-3.72%)
Sep 30, 2019	13.36	13.62	13.25	13.55	2,954,629	+0.08(+0.57%)
Sep 27, 2019	13.46	13.60	13.33	13.47	3,763,189	+0.12(+0.93%)
Sep 26, 2019	13.36	13.52	13.16	13.35	4,755,384	-0.41(-2.97%)
Sep 25, 2019	13.08	13.82	13.07	13.76	4,424,853	+0.42(+3.14%)
Sep 24, 2019	13.70	13.72	13.23	13.34	3,604,362	-0.39(-2.84%)
Sep 23, 2019	13.55	13.80	13.47	13.73	3,880,364	-0.57(-3.99%)
Sep 20, 2019	14.44	14.58	14.23	14.30	3,436,654	-0.31(-2.15%)
Sep 19, 2019	14.82	14.91	14.59	14.62	3,897,488	-0.70(-4.60%)
Sep 18, 2019	15.62	15.68	15.08	15.32	3,478,736	-0.17(-1.11%)
Sep 17, 2019	15.36	15.67	15.22	15.49	3,624,378	-0.49(-3.10%)
Sep 16, 2019	15.91	16.04	15.85	15.99	3,050,079	-0.27(-1.64%)
Sep 13, 2019	16.43	16.49	16.19	16.25	4,096,870	+0.49(+3.14%)
Sep 12, 2019	15.77	16.00	15.47	15.76	4,997,199	-0.14(-0.90%)
Sep 11, 2019	15.75	15.99	15.53	15.90	5,202,260	+0.01(+0.06%)
Sep 10, 2019	15.41	15.91	15.30	15.89	6,466,676	+0.91(+6.10%)
Sep 09, 2019	14.80	15.03	14.74	14.98	2,664,729	+0.59(+4.10%)
Sep 06, 2019	14.56	14.66	14.34	14.39	2,643,176	-0.19(-1.31%)
Sep 05, 2019	14.50	14.78	14.42	14.58	4,097,935	+0.49(+3.51%)
Sep 04, 2019	13.90	14.15	13.87	14.08	3,877,881	+0.80(+6.02%)