Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.05	14.09	13.78	13.81	4,120,973	-0.62(-4.31%)
Jan 30, 2020	14.15	14.47	13.96	14.44	4,396,860	-0.07(-0.46%)
Jan 29, 2020	14.62	14.68	14.44	14.50	4,041,402	+0.06(+0.39%)
Jan 28, 2020	14.35	14.54	14.26	14.45	3,704,087	+0.35(+2.47%)
Jan 27, 2020	13.99	14.25	13.89	14.10	4,149,071	-0.41(-2.86%)
Jan 24, 2020	14.79	14.81	14.32	14.51	3,894,512	-0.21(-1.41%)
Jan 23, 2020	14.63	14.76	14.41	14.72	5,130,987	-0.22(-1.45%)
Jan 22, 2020	14.78	15.06	14.72	14.94	3,509,265	+0.12(+0.83%)
Jan 21, 2020	15.11	15.12	14.79	14.81	2,566,737	-0.48(-3.14%)
Jan 17, 2020	15.41	15.43	15.20	15.29	2,293,686	-0.04(-0.25%)
Jan 16, 2020	15.45	15.48	15.28	15.33	1,935,746	-0.03(-0.18%)
Jan 15, 2020	15.68	15.68	15.28	15.36	3,343,310	-0.54(-3.38%)
Jan 14, 2020	15.92	16.06	15.83	15.90	2,239,131	-0.11(-0.71%)
Jan 13, 2020	15.77	16.07	15.75	16.01	2,170,482	+0.54(+3.47%)
Jan 10, 2020	15.60	15.69	15.40	15.47	2,341,334	-0.40(-2.49%)
Jan 09, 2020	16.08	16.09	15.83	15.87	2,977,353	-0.14(-0.88%)
Jan 08, 2020	15.93	16.18	15.89	16.01	2,770,058	+0.11(+0.71%)
Jan 07, 2020	15.81	15.99	15.72	15.90	2,830,423	+0.20(+1.26%)
Jan 06, 2020	15.82	15.90	15.62	15.70	2,883,595	-0.24(-1.48%)
Jan 03, 2020	16.16	16.29	15.91	15.93	2,494,466	-0.75(-4.52%)
Jan 02, 2020	16.91	16.93	16.61	16.69	2,021,762	+0.16(+0.97%)
Dec 31, 2019	16.48	16.59	16.38	16.53	1,452,682	+0.05(+0.29%)
Dec 30, 2019	16.67	16.73	16.46	16.48	1,261,033	+0.08(+0.46%)
Dec 27, 2019	16.75	16.75	16.36	16.41	2,451,275	-0.49(-2.90%)
Dec 26, 2019	16.96	16.96	16.77	16.90	1,058,979	+0.08(+0.45%)
Dec 24, 2019	16.77	16.98	16.75	16.82	671,848	+0.02(+0.11%)
Dec 23, 2019	16.61	16.80	16.60	16.80	2,370,130	-0.01(-0.06%)
Dec 20, 2019	17.20	17.23	16.73	16.81	3,100,520	-0.43(-2.51%)
Dec 19, 2019	17.15	17.37	17.15	17.24	2,047,400	-0.15(-0.87%)
Dec 18, 2019	17.11	17.45	17.07	17.40	2,502,187	+0.16(+0.93%)
Dec 17, 2019	17.22	17.39	17.20	17.24	1,599,930	-0.12(-0.71%)
Dec 16, 2019	17.78	17.80	17.36	17.36	2,195,179	+0.25(+1.43%)
Dec 13, 2019	17.30	17.70	17.01	17.11	3,389,910	-0.33(-1.89%)
Dec 12, 2019	16.58	17.48	16.50	17.44	4,787,722	+0.75(+4.52%)
Dec 11, 2019	16.45	16.75	16.45	16.69	4,351,890	+0.05(+0.28%)
Dec 10, 2019	16.57	16.67	16.44	16.64	2,943,997	-0.06(-0.34%)
Dec 09, 2019	16.84	16.99	16.69	16.70	1,548,691	-0.15(-0.90%)
Dec 06, 2019	16.71	16.97	16.64	16.85	2,762,632	+0.41(+2.46%)
Dec 05, 2019	16.34	16.46	16.26	16.44	2,977,027	+0.41(+2.53%)
Dec 04, 2019	15.83	16.15	15.79	16.04	1,965,926	+0.44(+2.84%)
Dec 03, 2019	15.47	15.60	15.28	15.60	2,270,419	-0.36(-2.24%)
Dec 02, 2019	16.12	16.28	15.86	15.95	2,733,246	-0.17(-1.05%)
Nov 29, 2019	16.24	16.26	16.10	16.12	1,388,903	-0.27(-1.67%)
Nov 27, 2019	16.42	16.49	16.18	16.40	1,917,171	-0.08(-0.46%)
Nov 26, 2019	16.41	16.58	16.37	16.47	2,181,031	+0.03(+0.17%)
Nov 25, 2019	16.36	16.55	16.30	16.44	2,923,813	+0.25(+1.57%)
Nov 22, 2019	15.80	16.21	15.78	16.19	4,009,653	+1.01(+6.64%)
Nov 21, 2019	15.14	15.26	15.01	15.18	2,429,841	-0.09(-0.62%)
Nov 20, 2019	15.19	15.56	15.13	15.28	2,912,034	-0.22(-1.40%)
Nov 19, 2019	15.61	15.63	15.35	15.49	1,988,780	+0.18(+1.17%)
Nov 18, 2019	15.44	15.45	15.20	15.31	2,969,895	-0.44(-2.81%)
Nov 15, 2019	15.65	15.92	15.65	15.76	3,604,061	+0.41(+2.70%)
Nov 14, 2019	15.44	15.56	15.29	15.34	2,527,256	-0.25(-1.63%)
Nov 13, 2019	15.80	15.90	15.51	15.60	3,046,742	-0.43(-2.70%)
Nov 12, 2019	16.23	16.26	15.95	16.03	2,218,507	-0.21(-1.28%)
Nov 11, 2019	15.99	16.30	15.93	16.24	3,399,661	+0.22(+1.35%)
Nov 08, 2019	16.02	16.23	15.85	16.02	3,496,561	-0.16(-0.99%)
Nov 07, 2019	16.09	16.37	15.92	16.18	4,920,422	+1.27(+8.53%)
Nov 06, 2019	15.28	15.29	14.89	14.91	3,947,383	-0.51(-3.30%)
Nov 05, 2019	15.61	15.68	15.35	15.42	3,905,016	-0.08(-0.55%)
Nov 04, 2019	15.28	15.52	15.26	15.50	3,800,488	+0.60(+4.05%)
Nov 01, 2019	14.36	14.95	14.33	14.90	4,754,937	+0.93(+6.68%)
Oct 31, 2019	13.98	14.08	13.71	13.97	3,378,218	-0.50(-3.45%)
Oct 30, 2019	14.27	14.48	14.15	14.46	2,770,286	-0.41(-2.72%)
Oct 29, 2019	14.88	14.96	14.80	14.87	1,812,656	-0.14(-0.94%)
Oct 28, 2019	14.85	15.07	14.84	15.01	3,069,015	+0.43(+2.97%)
Oct 25, 2019	14.32	14.74	14.29	14.58	5,092,930	+0.43(+3.06%)
Oct 24, 2019	14.28	14.31	13.89	14.14	2,721,520	-0.17(-1.18%)
Oct 23, 2019	14.46	14.46	14.22	14.31	2,521,343	+0.18(+1.27%)
Oct 22, 2019	14.01	14.21	13.82	14.13	3,161,667	-0.04(-0.27%)
Oct 21, 2019	14.32	14.37	14.16	14.17	3,443,418	+0.42(+3.08%)
Oct 18, 2019	13.82	13.90	13.67	13.75	3,232,427	+0.03(+0.21%)
Oct 17, 2019	13.75	13.84	13.53	13.72	2,351,509	+0.23(+1.68%)
Oct 16, 2019	13.62	13.77	13.39	13.49	2,801,134	-0.13(-0.97%)
Oct 15, 2019	13.54	13.84	13.43	13.63	2,743,586	+0.13(+0.98%)
Oct 14, 2019	13.34	13.69	13.31	13.49	2,179,326	-0.41(-2.98%)
Oct 11, 2019	13.80	14.02	13.76	13.91	4,510,329	+0.72(+5.43%)
Oct 10, 2019	12.83	13.20	12.79	13.19	5,040,518	+0.86(+6.95%)
Oct 09, 2019	12.50	12.50	12.23	12.34	4,164,926	+0.18(+1.47%)
Oct 08, 2019	12.23	12.31	12.08	12.16	3,293,653	-0.32(-2.57%)
Oct 07, 2019	12.39	12.67	12.34	12.48	4,757,912	+0.21(+1.69%)
Oct 04, 2019	12.13	12.31	12.03	12.27	3,646,297	+0.18(+1.48%)
Oct 03, 2019	12.19	12.28	11.99	12.09	6,209,445	-0.32(-2.58%)
Oct 02, 2019	12.55	12.56	12.30	12.41	4,698,443	-0.51(-3.94%)
Oct 01, 2019	13.33	13.53	12.89	12.92	5,675,879	-0.50(-3.72%)
Sep 30, 2019	13.23	13.49	13.13	13.42	2,983,416	+0.08(+0.57%)
Sep 27, 2019	13.33	13.47	13.20	13.34	3,799,853	+0.12(+0.93%)
Sep 26, 2019	13.23	13.39	13.04	13.22	4,801,715	-0.41(-2.97%)
Sep 25, 2019	12.96	13.68	12.94	13.63	4,467,964	+0.41(+3.14%)
Sep 24, 2019	13.57	13.59	13.10	13.21	3,639,479	-0.39(-2.84%)
Sep 23, 2019	13.42	13.66	13.34	13.60	3,918,170	-0.57(-3.99%)
Sep 20, 2019	14.30	14.44	14.10	14.16	3,470,137	-0.31(-2.15%)
Sep 19, 2019	14.68	14.76	14.45	14.47	3,935,460	-0.70(-4.60%)
Sep 18, 2019	15.47	15.53	14.93	15.17	3,512,629	-0.17(-1.11%)
Sep 17, 2019	15.21	15.52	15.08	15.34	3,659,689	-0.49(-3.10%)
Sep 16, 2019	15.76	15.89	15.70	15.83	3,079,795	-0.26(-1.64%)
Sep 13, 2019	16.27	16.33	16.04	16.09	4,136,785	+0.49(+3.14%)
Sep 12, 2019	15.61	15.85	15.32	15.60	5,045,886	-0.14(-0.90%)
Sep 11, 2019	15.60	15.84	15.38	15.75	5,252,945	+0.01(+0.06%)
Sep 10, 2019	15.27	15.76	15.15	15.74	6,529,680	+0.90(+6.10%)
Sep 09, 2019	14.65	14.89	14.60	14.83	2,690,691	+0.58(+4.10%)
Sep 06, 2019	14.42	14.52	14.20	14.25	2,668,928	-0.19(-1.31%)
Sep 05, 2019	14.36	14.63	14.29	14.44	4,137,860	+0.49(+3.51%)
Sep 04, 2019	13.77	14.01	13.74	13.95	3,915,662	+0.79(+6.02%)
Sep 03, 2019	13.20	13.22	13.02	13.15	2,641,074	-0.39(-2.85%)
Aug 30, 2019	13.64	13.67	13.39	13.54	2,323,612	+0.20(+1.48%)
Aug 29, 2019	13.37	13.48	13.26	13.34	3,354,956	+0.41(+3.21%)
Aug 28, 2019	12.68	13.04	12.57	12.93	2,221,253	+0.18(+1.40%)
Aug 27, 2019	13.03	13.10	12.75	12.75	4,921,704	-0.11(-0.88%)
Aug 26, 2019	13.09	13.13	12.78	12.86	6,341,950	+0.26(+2.09%)
Aug 23, 2019	12.75	13.12	12.50	12.60	5,107,150	-0.29(-2.27%)
Aug 22, 2019	13.15	13.22	12.84	12.89	4,166,200	+0.24(+1.94%)
Aug 21, 2019	12.76	12.78	12.60	12.65	3,090,936	+0.15(+1.21%)
Aug 20, 2019	12.50	12.55	12.36	12.50	1,776,732	-0.12(-0.97%)
Aug 19, 2019	12.85	12.88	12.62	12.62	1,540,986	+0.26(+2.14%)
Aug 16, 2019	11.94	12.38	11.94	12.35	2,034,434	+0.40(+3.31%)
Aug 15, 2019	11.94	12.06	11.81	11.96	2,601,568	+0.04(+0.32%)
Aug 14, 2019	12.16	12.25	11.89	11.92	3,460,630	-1.12(-8.60%)
Aug 13, 2019	12.51	13.33	12.46	13.04	3,368,843	+0.60(+4.85%)
Aug 12, 2019	12.61	12.62	12.40	12.44	1,630,559	-0.30(-2.37%)
Aug 09, 2019	12.99	13.06	12.69	12.74	2,433,447	-0.95(-6.95%)
Aug 08, 2019	13.54	13.72	13.42	13.69	2,809,231	+0.44(+3.34%)
Aug 07, 2019	12.95	13.30	12.92	13.25	2,567,261	-0.06(-0.42%)
Aug 06, 2019	13.54	13.58	13.12	13.31	2,820,121	-0.16(-1.19%)
Aug 05, 2019	13.42	13.51	13.32	13.47	2,755,949	-0.51(-3.64%)
Aug 02, 2019	14.08	14.14	13.74	13.97	4,457,694	-0.57(-3.95%)
Aug 01, 2019	14.62	14.98	14.35	14.55	5,155,538	-0.26(-1.78%)
Jul 31, 2019	15.41	15.44	14.70	14.81	3,937,742	-0.77(-4.96%)
Jul 30, 2019	15.29	15.60	15.18	15.59	3,900,821	-0.22(-1.37%)
Jul 29, 2019	15.77	15.82	15.70	15.80	2,842,184	-0.22(-1.35%)
Jul 26, 2019	15.90	16.06	15.77	16.02	1,841,401	-0.08(-0.53%)
Jul 25, 2019	16.37	16.40	15.97	16.10	2,604,971	-0.48(-2.90%)
Jul 24, 2019	16.55	16.64	16.38	16.58	1,814,739	-0.12(-0.73%)
Jul 23, 2019	16.72	16.92	16.61	16.71	2,918,423	+0.51(+3.14%)
Jul 22, 2019	16.24	16.36	15.94	16.20	2,999,907	+0.41(+2.57%)
Jul 19, 2019	15.55	15.91	15.49	15.79	2,962,881	+0.17(+1.09%)
Jul 18, 2019	15.60	15.76	15.47	15.62	1,610,183	-0.29(-1.84%)
Jul 17, 2019	16.06	16.06	15.77	15.92	1,938,861	-0.31(-1.92%)
Jul 16, 2019	16.03	16.51	16.01	16.23	2,666,309	+0.22(+1.35%)
Jul 15, 2019	16.07	16.08	15.89	16.01	1,256,550	+0.22(+1.37%)
Jul 12, 2019	15.61	15.88	15.53	15.79	3,179,579	+0.45(+2.95%)
Jul 11, 2019	15.44	15.45	15.11	15.34	3,919,223	-0.14(-0.91%)
Jul 10, 2019	15.74	15.81	15.47	15.48	2,289,053	-0.10(-0.67%)
Jul 09, 2019	15.45	15.60	15.25	15.59	3,243,345	-0.43(-2.71%)
Jul 08, 2019	16.21	16.39	15.93	16.02	2,535,761	-0.27(-1.68%)
Jul 05, 2019	16.13	16.30	16.02	16.29	1,789,614	-0.10(-0.63%)
Jul 03, 2019	16.51	16.53	16.34	16.40	891,623	-0.08(-0.51%)
Jul 02, 2019	16.70	16.72	16.42	16.48	2,976,862	-0.45(-2.67%)
Jul 01, 2019	17.26	17.30	16.85	16.93	1,739,765	-0.06(-0.33%)
Jun 28, 2019	16.82	17.03	16.72	16.99	1,601,781	+0.14(+0.84%)
Jun 27, 2019	17.16	17.18	16.78	16.85	1,901,552	-0.09(-0.56%)
Jun 26, 2019	17.03	17.06	16.63	16.94	3,367,073	+0.73(+4.47%)
Jun 25, 2019	16.14	16.39	15.96	16.22	4,001,369	+0.31(+1.95%)
Jun 24, 2019	16.16	16.21	15.87	15.91	1,951,111	-0.42(-2.60%)
Jun 21, 2019	16.30	16.37	16.17	16.33	2,160,293	+0.08(+0.46%)
Jun 20, 2019	16.69	16.77	16.19	16.26	3,096,686	-0.06(-0.35%)
Jun 19, 2019	16.39	16.43	16.09	16.31	4,413,471	+0.22(+1.35%)
Jun 18, 2019	15.53	16.26	15.50	16.09	4,822,629	+0.92(+6.09%)
Jun 17, 2019	15.16	15.33	15.00	15.17	4,094,984	-0.12(-0.80%)
Jun 14, 2019	15.48	15.50	15.29	15.29	3,237,415	-0.53(-3.34%)
Jun 13, 2019	15.77	15.91	15.69	15.82	2,694,630	+0.34(+2.19%)
Jun 12, 2019	15.72	15.78	15.46	15.48	3,064,440	-0.48(-3.01%)
Jun 11, 2019	16.07	16.09	15.87	15.96	5,753,235	+0.98(+6.54%)
Jun 10, 2019	14.91	15.12	14.86	14.98	3,317,568	+0.51(+3.52%)
Jun 07, 2019	14.27	14.55	14.21	14.47	2,273,523	+0.29(+2.06%)
Jun 06, 2019	14.25	14.34	13.96	14.18	3,267,117	-0.01(-0.07%)
Jun 05, 2019	14.66	14.70	14.09	14.19	4,404,308	-0.73(-4.86%)
Jun 04, 2019	14.58	14.93	14.46	14.92	12,747,911	+0.74(+5.25%)
Jun 03, 2019	13.92	14.30	13.91	14.17	6,610,606	+0.30(+2.17%)
May 31, 2019	13.85	14.04	13.81	13.87	4,212,662	-0.19(-1.34%)
May 30, 2019	14.23	14.42	14.05	14.06	4,518,285	-0.41(-2.80%)
May 29, 2019	14.22	14.48	14.16	14.46	6,487,502	-0.33(-2.23%)
May 28, 2019	15.13	15.15	14.78	14.79	1,500,463	-0.14(-0.95%)
May 24, 2019	15.08	15.11	14.87	14.94	1,510,836	+0.14(+0.96%)
May 23, 2019	14.81	14.88	14.62	14.79	3,368,019	-0.58(-3.80%)
May 22, 2019	15.52	15.61	15.26	15.38	2,420,950	-0.35(-2.22%)
May 21, 2019	15.42	15.77	15.28	15.73	3,462,130	+0.57(+3.73%)
May 20, 2019	15.08	15.25	14.99	15.16	2,456,748	-0.27(-1.77%)
May 17, 2019	15.55	15.55	15.27	15.44	4,925,578	-0.45(-2.85%)
May 16, 2019	15.84	16.07	15.80	15.89	2,190,368	-0.08(-0.53%)
May 15, 2019	15.45	16.01	15.42	15.97	3,204,221	-0.10(-0.64%)
May 14, 2019	16.05	16.27	15.90	16.07	2,723,127	+0.00(+0.00%)
May 13, 2019	16.26	16.40	15.95	16.07	4,164,498	-1.12(-6.50%)
May 10, 2019	17.29	17.36	16.94	17.19	3,116,166	-0.39(-2.22%)
May 09, 2019	17.41	17.83	17.31	17.58	3,189,674	-0.63(-3.48%)
May 08, 2019	18.25	18.54	18.19	18.22	2,923,938	-0.37(-2.00%)
May 07, 2019	18.67	18.68	18.36	18.59	2,945,849	-0.51(-2.68%)
May 06, 2019	18.83	19.17	18.78	19.10	4,891,381	-0.90(-4.52%)
May 03, 2019	19.46	20.02	19.44	20.01	5,503,595	+0.80(+4.17%)
May 02, 2019	19.61	19.61	19.11	19.20	5,408,823	-0.64(-3.24%)
May 01, 2019	20.25	20.47	19.78	19.85	2,181,261	-0.49(-2.43%)
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%)