Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.31	12.31	11.80	11.83	4,179,570	-0.10(-0.87%)
Aug 28, 2020	11.61	12.00	11.59	11.93	4,567,895	+0.51(+4.45%)
Aug 27, 2020	11.61	11.63	11.21	11.43	3,945,811	-0.08(-0.74%)
Aug 26, 2020	11.29	11.60	11.26	11.51	3,991,983	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.12	1,762,182	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	10.99	11.11	3,580,332	+0.42(+3.97%)
Aug 21, 2020	10.78	10.84	10.63	10.68	3,400,230	-0.27(-2.49%)
Aug 20, 2020	10.91	10.98	10.80	10.96	2,850,545	-0.16(-1.44%)
Aug 19, 2020	11.34	11.43	11.11	11.12	4,250,186	-0.15(-1.34%)
Aug 18, 2020	11.57	11.61	11.24	11.27	3,860,948	-0.03(-0.25%)
Aug 17, 2020	11.41	11.46	11.28	11.29	2,656,733	+0.08(+0.67%)
Aug 14, 2020	11.12	11.29	11.10	11.22	3,621,576	-0.18(-1.57%)
Aug 13, 2020	11.49	11.62	11.32	11.40	3,748,316	-0.38(-3.20%)
Aug 12, 2020	11.95	11.96	11.70	11.77	3,597,749	+0.17(+1.46%)
Aug 11, 2020	11.86	11.94	11.56	11.61	6,385,174	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,393,652	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.72	11.08	4,271,918	-0.20(-1.75%)
Aug 06, 2020	11.33	11.40	11.16	11.28	3,388,506	-0.05(-0.42%)
Aug 05, 2020	11.25	11.48	11.19	11.32	3,831,520	+0.57(+5.35%)
Aug 04, 2020	10.63	10.77	10.59	10.75	2,664,199	+0.11(+1.06%)
Aug 03, 2020	10.58	10.68	10.49	10.63	3,970,714	+0.30(+2.92%)
Jul 31, 2020	10.45	10.51	10.26	10.33	4,960,054	-0.07(-0.63%)
Jul 30, 2020	10.37	10.47	10.09	10.40	5,250,514	-0.48(-4.42%)
Jul 29, 2020	10.66	10.88	10.60	10.88	3,750,435	+0.38(+3.59%)
Jul 28, 2020	10.85	10.93	10.47	10.50	4,214,425	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.84	4,065,806	+0.04(+0.35%)
Jul 24, 2020	10.83	10.93	10.76	10.80	2,733,221	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.80	10.84	4,255,251	+0.02(+0.17%)
Jul 22, 2020	10.76	10.85	10.70	10.82	2,562,047	-0.05(-0.43%)
Jul 21, 2020	10.97	11.09	10.83	10.87	3,484,302	-0.05(-0.43%)
Jul 20, 2020	10.85	11.00	10.85	10.92	2,731,457	+0.03(+0.26%)
Jul 17, 2020	11.00	11.02	10.87	10.89	2,531,621	-0.08(-0.77%)
Jul 16, 2020	11.16	11.26	10.96	10.97	4,030,076	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.32	4,902,843	+0.20(+1.78%)
Jul 14, 2020	10.75	11.16	10.67	11.12	5,260,169	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.89	10.91	6,871,692	+0.11(+1.05%)
Jul 10, 2020	10.35	10.82	10.33	10.79	5,207,197	+0.50(+4.85%)
Jul 09, 2020	10.47	10.53	10.18	10.30	3,517,416	-0.33(-3.10%)
Jul 08, 2020	10.58	10.80	10.53	10.63	4,828,657	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.66	10.66	4,386,967	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,197,610	+0.61(+5.94%)
Jul 02, 2020	10.51	10.63	10.25	10.31	4,572,248	+0.30(+3.01%)
Jul 01, 2020	10.08	10.24	9.853	10.00	6,353,027	-0.10(-1.03%)
Jun 30, 2020	9.655	10.19	9.636	10.11	19,220,836	+0.15(+1.51%)
Jun 29, 2020	9.844	9.994	9.693	9.957	6,964,977	+0.39(+4.04%)
Jun 26, 2020	9.768	9.829	9.486	9.570	6,068,481	-0.44(-4.42%)
Jun 25, 2020	9.561	10.01	9.519	10.01	5,380,431	+0.48(+5.04%)
Jun 24, 2020	9.957	9.975	9.457	9.533	6,786,243	-0.69(-6.73%)
Jun 23, 2020	10.40	10.47	10.20	10.22	6,592,532	+0.29(+2.94%)
Jun 22, 2020	9.844	10.02	9.712	9.928	5,881,427	+0.24(+2.53%)
Jun 19, 2020	10.13	10.14	9.608	9.683	6,435,161	-0.27(-2.74%)
Jun 18, 2020	9.891	10.09	9.853	9.957	7,052,871	-0.41(-3.91%)
Jun 17, 2020	10.74	10.77	10.34	10.36	4,101,630	-0.24(-2.31%)
Jun 16, 2020	10.65	10.81	10.32	10.61	6,322,713	+0.39(+3.78%)
Jun 15, 2020	9.749	10.29	9.679	10.22	4,767,771	+0.02(+0.18%)
Jun 12, 2020	10.24	10.40	9.938	10.20	8,196,160	+0.79(+8.41%)
Jun 11, 2020	9.975	10.04	9.344	9.410	7,499,324	-0.96(-9.26%)
Jun 10, 2020	10.56	10.64	10.26	10.37	7,478,442	-0.29(-2.74%)
Jun 09, 2020	10.84	10.97	10.59	10.66	6,690,116	-0.60(-5.35%)
Jun 08, 2020	11.64	11.66	10.94	11.27	7,026,013	+0.35(+3.19%)
Jun 05, 2020	11.16	11.25	10.80	10.92	10,501,977	+0.23(+2.11%)
Jun 04, 2020	10.63	10.86	10.50	10.69	6,815,353	+0.27(+2.62%)
Jun 03, 2020	10.43	10.63	10.37	10.42	6,545,922	+0.41(+4.14%)
Jun 02, 2020	9.844	10.02	9.806	10.00	6,078,953	+0.47(+4.94%)
Jun 01, 2020	9.288	9.599	9.241	9.533	4,309,915	+0.47(+5.20%)
May 29, 2020	9.109	9.179	8.921	9.062	6,977,856	-0.22(-2.34%)
May 28, 2020	9.486	9.504	9.241	9.278	7,835,330	-0.05(-0.51%)
May 27, 2020	9.297	9.420	9.019	9.325	7,438,276	+0.35(+3.88%)
May 26, 2020	9.033	9.184	8.930	8.977	6,564,581	+0.47(+5.54%)
May 22, 2020	8.647	8.647	8.383	8.506	3,493,440	-0.14(-1.63%)
May 21, 2020	8.826	8.902	8.548	8.647	5,190,690	-0.18(-2.03%)
May 20, 2020	8.873	8.996	8.789	8.826	5,085,011	+0.17(+1.96%)
May 19, 2020	8.864	8.930	8.638	8.657	3,953,817	-0.15(-1.71%)
May 18, 2020	8.713	8.836	8.647	8.807	10,985,129	+0.79(+9.87%)
May 15, 2020	7.997	8.233	7.884	8.016	8,815,609	+0.08(+0.95%)
May 14, 2020	7.291	8.044	7.140	7.941	22,111,492	+0.43(+5.77%)
May 13, 2020	7.875	7.894	7.328	7.507	17,554,068	-0.57(-7.00%)
May 12, 2020	8.440	8.534	8.021	8.073	33,577,124	-0.57(-6.54%)
May 11, 2020	9.297	9.467	8.591	8.638	29,728,248	-2.12(-19.70%)
May 08, 2020	10.49	10.79	10.39	10.76	5,177,578	+0.29(+2.79%)
May 07, 2020	10.15	10.57	10.11	10.47	9,162,262	+0.57(+5.71%)
May 06, 2020	10.08	10.15	9.622	9.900	5,009,212	-0.08(-0.85%)
May 05, 2020	10.13	10.31	9.919	9.985	2,765,232	-0.01(-0.09%)
May 04, 2020	9.627	10.00	9.566	9.994	3,345,642	+0.06(+0.57%)
May 01, 2020	10.03	10.24	9.844	9.938	5,224,076	-0.41(-3.92%)
Apr 30, 2020	10.28	10.46	10.14	10.34	4,107,773	-0.74(-6.71%)
Apr 29, 2020	10.36	11.14	10.33	11.09	7,640,204	+1.34(+13.72%)
Apr 28, 2020	9.881	9.985	9.547	9.749	3,919,689	+0.12(+1.27%)
Apr 27, 2020	9.118	9.768	9.071	9.627	4,013,699	+0.40(+4.29%)
Apr 24, 2020	9.325	9.344	9.033	9.231	1,926,397	-0.01(-0.10%)
Apr 23, 2020	9.128	9.552	9.090	9.241	3,684,398	+0.30(+3.37%)
Apr 22, 2020	8.789	9.000	8.666	8.939	1,722,790	+0.39(+4.52%)
Apr 21, 2020	8.610	8.694	8.478	8.553	2,171,755	-0.30(-3.40%)
Apr 20, 2020	8.836	9.109	8.779	8.854	1,748,550	-0.28(-3.09%)
Apr 17, 2020	9.024	9.151	8.845	9.137	2,868,788	+0.57(+6.59%)
Apr 16, 2020	8.666	8.704	8.478	8.572	2,956,634	-0.17(-1.94%)
Apr 15, 2020	8.892	8.920	8.723	8.741	3,200,980	-0.86(-8.93%)
Apr 14, 2020	9.674	9.881	9.523	9.599	1,583,094	-0.08(-0.88%)
Apr 13, 2020	9.844	9.900	9.537	9.683	1,487,716	-0.18(-1.81%)
Apr 09, 2020	9.768	10.01	9.665	9.862	2,577,801	+0.18(+1.85%)
Apr 08, 2020	9.504	9.749	9.401	9.683	3,346,109	+0.18(+1.88%)
Apr 07, 2020	9.749	9.919	9.448	9.504	4,591,844	+0.60(+6.77%)
Apr 06, 2020	8.685	8.920	8.624	8.902	4,531,308	+0.97(+12.23%)
Apr 03, 2020	7.997	8.101	7.771	7.931	2,350,616	-0.20(-2.43%)
Apr 02, 2020	7.894	8.318	7.856	8.129	3,883,565	+0.05(+0.58%)
Apr 01, 2020	8.261	8.431	8.016	8.082	2,973,475	-0.71(-8.04%)
Mar 31, 2020	8.807	9.015	8.643	8.789	6,434,518	+0.46(+5.54%)
Mar 30, 2020	8.214	8.355	8.016	8.327	4,392,977	-0.20(-2.32%)
Mar 27, 2020	8.685	8.798	8.478	8.525	6,890,273	-0.46(-5.14%)
Mar 26, 2020	8.845	9.073	8.675	8.986	4,021,368	+0.08(+0.95%)
Mar 25, 2020	8.694	9.222	8.365	8.902	4,756,673	+0.28(+3.28%)
Mar 24, 2020	8.628	8.704	8.289	8.619	5,965,135	+1.36(+18.68%)
Mar 23, 2020	7.291	7.564	7.084	7.263	5,890,536	-0.03(-0.39%)
Mar 20, 2020	7.507	7.762	7.168	7.291	7,492,949	+0.56(+8.25%)
Mar 19, 2020	6.424	6.942	6.255	6.735	6,896,631	+0.19(+2.88%)
Mar 18, 2020	6.584	6.867	6.405	6.547	4,350,859	-0.97(-12.91%)
Mar 17, 2020	7.036	7.715	6.999	7.517	5,465,747	+0.07(+0.88%)
Mar 16, 2020	7.244	7.828	7.065	7.451	4,349,662	-1.60(-17.69%)
Mar 13, 2020	8.751	9.062	8.280	9.052	3,277,083	+1.10(+13.86%)
Mar 12, 2020	8.591	8.628	7.771	7.950	5,304,245	-1.66(-17.25%)
Mar 11, 2020	9.853	10.00	9.429	9.608	6,124,150	-0.85(-8.11%)
Mar 10, 2020	10.66	10.79	9.881	10.46	4,523,192	+0.63(+6.42%)
Mar 09, 2020	10.23	10.57	9.815	9.825	4,025,091	-2.35(-19.27%)
Mar 06, 2020	12.30	12.53	12.06	12.17	5,482,897	-0.55(-4.30%)
Mar 05, 2020	13.02	13.06	12.62	12.72	4,681,970	-1.20(-8.60%)
Mar 04, 2020	13.74	13.94	13.49	13.91	4,072,115	+0.59(+4.46%)
Mar 03, 2020	13.90	14.18	13.07	13.32	8,486,658	-0.36(-2.62%)
Mar 02, 2020	13.45	13.69	13.13	13.68	3,749,484	+0.21(+1.54%)
Feb 28, 2020	13.02	13.58	12.98	13.47	6,443,866	+0.02(+0.14%)
Feb 27, 2020	13.39	14.02	13.30	13.45	8,311,285	-0.40(-2.92%)
Feb 26, 2020	14.24	14.27	13.76	13.86	6,860,012	+0.07(+0.48%)
Feb 25, 2020	14.34	14.37	13.73	13.79	7,275,778	-0.40(-2.79%)
Feb 24, 2020	14.03	14.35	14.02	14.19	4,180,044	-1.10(-7.21%)
Feb 21, 2020	15.48	15.48	15.17	15.29	2,474,719	-0.39(-2.46%)
Feb 20, 2020	15.76	15.86	15.50	15.67	2,776,215	-0.16(-1.01%)
Feb 19, 2020	15.74	15.86	15.61	15.83	3,143,375	+0.18(+1.14%)
Feb 18, 2020	15.87	16.06	15.62	15.66	4,460,287	-0.68(-4.15%)
Feb 14, 2020	16.43	16.44	16.21	16.33	2,632,368	-0.21(-1.25%)
Feb 13, 2020	16.65	16.69	16.48	16.54	1,690,224	-0.27(-1.62%)
Feb 12, 2020	16.98	17.08	16.69	16.81	3,109,852	-0.14(-0.83%)
Feb 11, 2020	17.12	17.26	16.92	16.96	3,282,792	+0.20(+1.18%)
Feb 10, 2020	16.88	16.89	16.63	16.76	4,563,399	+0.05(+0.28%)
Feb 07, 2020	16.49	16.87	16.40	16.71	4,314,170	+0.25(+1.55%)
Feb 06, 2020	16.65	16.78	16.29	16.46	6,102,386	+1.44(+9.60%)
Feb 05, 2020	14.97	15.05	14.83	15.01	3,367,242	+0.37(+2.51%)
Feb 04, 2020	14.69	14.75	14.55	14.65	2,817,942	+0.73(+5.21%)
Feb 03, 2020	13.86	14.05	13.83	13.92	2,341,961	+0.11(+0.82%)
Jan 31, 2020	14.04	14.08	13.77	13.81	4,122,550	-0.62(-4.31%)
Jan 30, 2020	14.15	14.47	13.95	14.43	4,398,542	-0.07(-0.46%)
Jan 29, 2020	14.62	14.68	14.43	14.50	4,042,948	+0.06(+0.39%)
Jan 28, 2020	14.35	14.53	14.26	14.44	3,705,504	+0.35(+2.47%)
Jan 27, 2020	13.99	14.24	13.89	14.09	4,150,658	-0.41(-2.86%)
Jan 24, 2020	14.78	14.81	14.32	14.51	3,896,002	-0.21(-1.41%)
Jan 23, 2020	14.63	14.75	14.40	14.71	5,132,950	-0.22(-1.45%)
Jan 22, 2020	14.77	15.05	14.71	14.93	3,510,607	+0.12(+0.83%)
Jan 21, 2020	15.10	15.12	14.79	14.81	2,567,719	-0.48(-3.14%)
Jan 17, 2020	15.40	15.42	15.19	15.29	2,294,563	-0.04(-0.25%)
Jan 16, 2020	15.45	15.48	15.28	15.33	1,936,487	-0.03(-0.18%)
Jan 15, 2020	15.67	15.67	15.28	15.35	3,344,589	-0.54(-3.38%)
Jan 14, 2020	15.91	16.05	15.82	15.89	2,239,987	-0.11(-0.71%)
Jan 13, 2020	15.76	16.06	15.74	16.00	2,171,313	+0.54(+3.47%)
Jan 10, 2020	15.60	15.68	15.39	15.47	2,342,230	-0.40(-2.49%)
Jan 09, 2020	16.07	16.09	15.82	15.86	2,978,492	-0.14(-0.88%)
Jan 08, 2020	15.92	16.17	15.88	16.00	2,771,118	+0.11(+0.71%)
Jan 07, 2020	15.81	15.99	15.71	15.89	2,831,506	+0.20(+1.26%)
Jan 06, 2020	15.82	15.89	15.62	15.69	2,884,698	-0.24(-1.48%)
Jan 03, 2020	16.15	16.29	15.90	15.93	2,495,420	-0.75(-4.52%)
Jan 02, 2020	16.90	16.93	16.61	16.68	2,022,535	+0.16(+0.97%)
Dec 31, 2019	16.48	16.58	16.38	16.52	1,453,237	+0.05(+0.29%)
Dec 30, 2019	16.66	16.72	16.46	16.48	1,261,515	+0.08(+0.46%)
Dec 27, 2019	16.74	16.74	16.35	16.40	2,452,213	-0.49(-2.90%)
Dec 26, 2019	16.96	16.96	16.77	16.89	1,059,384	+0.08(+0.45%)
Dec 24, 2019	16.77	16.97	16.74	16.81	672,105	+0.02(+0.11%)
Dec 23, 2019	16.61	16.80	16.60	16.80	2,371,037	-0.01(-0.06%)
Dec 20, 2019	17.19	17.22	16.72	16.80	3,101,706	-0.43(-2.51%)
Dec 19, 2019	17.14	17.36	17.14	17.24	2,048,183	-0.15(-0.87%)
Dec 18, 2019	17.11	17.45	17.06	17.39	2,503,144	+0.16(+0.93%)
Dec 17, 2019	17.21	17.38	17.19	17.23	1,600,542	-0.12(-0.71%)
Dec 16, 2019	17.77	17.79	17.35	17.35	2,196,018	+0.24(+1.43%)
Dec 13, 2019	17.29	17.69	17.01	17.11	3,391,207	-0.33(-1.89%)
Dec 12, 2019	16.57	17.47	16.49	17.44	4,789,553	+0.75(+4.52%)
Dec 11, 2019	16.45	16.74	16.45	16.68	4,353,555	+0.05(+0.28%)
Dec 10, 2019	16.56	16.66	16.44	16.64	2,945,123	-0.06(-0.34%)
Dec 09, 2019	16.83	16.99	16.68	16.69	1,549,283	-0.15(-0.89%)
Dec 06, 2019	16.70	16.96	16.64	16.84	2,763,689	+0.41(+2.46%)
Dec 05, 2019	16.33	16.46	16.26	16.44	2,978,166	+0.41(+2.53%)
Dec 04, 2019	15.82	16.15	15.79	16.03	1,966,678	+0.44(+2.84%)
Dec 03, 2019	15.47	15.59	15.27	15.59	2,271,288	-0.36(-2.24%)
Dec 02, 2019	16.12	16.28	15.85	15.95	2,734,292	-0.17(-1.05%)
Nov 29, 2019	16.23	16.26	16.10	16.12	1,389,435	-0.27(-1.67%)
Nov 27, 2019	16.42	16.48	16.17	16.39	1,917,904	-0.08(-0.46%)
Nov 26, 2019	16.40	16.57	16.37	16.47	2,181,865	+0.03(+0.17%)
Nov 25, 2019	16.35	16.55	16.30	16.44	2,924,932	+0.25(+1.57%)
Nov 22, 2019	15.80	16.20	15.78	16.18	4,011,187	+1.01(+6.64%)
Nov 21, 2019	15.14	15.25	15.01	15.18	2,430,770	-0.09(-0.62%)
Nov 20, 2019	15.18	15.55	15.13	15.27	2,913,148	-0.22(-1.40%)
Nov 19, 2019	15.61	15.62	15.34	15.49	1,989,541	+0.18(+1.17%)
Nov 18, 2019	15.43	15.44	15.19	15.31	2,971,031	-0.44(-2.81%)
Nov 15, 2019	15.65	15.91	15.65	15.75	3,605,439	+0.41(+2.70%)
Nov 14, 2019	15.44	15.55	15.29	15.34	2,528,223	-0.25(-1.63%)
Nov 13, 2019	15.80	15.89	15.50	15.59	3,047,907	-0.43(-2.70%)
Nov 12, 2019	16.22	16.25	15.95	16.02	2,219,356	-0.21(-1.28%)
Nov 11, 2019	15.99	16.30	15.92	16.23	3,400,962	+0.22(+1.35%)
Nov 08, 2019	16.01	16.23	15.84	16.01	3,497,898	-0.16(-0.99%)
Nov 07, 2019	16.09	16.36	15.91	16.17	4,922,304	+1.27(+8.53%)
Nov 06, 2019	15.27	15.29	14.88	14.90	3,948,893	-0.51(-3.30%)
Nov 05, 2019	15.61	15.67	15.34	15.41	3,906,510	-0.08(-0.55%)
Nov 04, 2019	15.27	15.51	15.25	15.50	3,801,941	+0.60(+4.05%)
Nov 01, 2019	14.36	14.94	14.33	14.89	4,756,756	+0.93(+6.68%)
Oct 31, 2019	13.98	14.07	13.71	13.96	3,379,510	-0.50(-3.45%)
Oct 30, 2019	14.26	14.48	14.15	14.46	2,771,345	-0.41(-2.72%)
Oct 29, 2019	14.87	14.96	14.80	14.86	1,813,349	-0.14(-0.94%)
Oct 28, 2019	14.85	15.06	14.84	15.01	3,070,188	+0.43(+2.97%)
Oct 25, 2019	14.32	14.73	14.28	14.57	5,094,878	+0.43(+3.06%)
Oct 24, 2019	14.27	14.31	13.88	14.14	2,722,561	-0.17(-1.19%)
Oct 23, 2019	14.45	14.46	14.21	14.31	2,522,307	+0.18(+1.27%)
Oct 22, 2019	14.01	14.20	13.82	14.13	3,162,877	-0.04(-0.27%)
Oct 21, 2019	14.32	14.37	14.16	14.17	3,444,735	+0.42(+3.08%)
Oct 18, 2019	13.82	13.89	13.67	13.74	3,233,664	+0.03(+0.21%)
Oct 17, 2019	13.74	13.84	13.53	13.71	2,352,408	+0.23(+1.68%)
Oct 16, 2019	13.61	13.77	13.39	13.49	2,802,205	-0.13(-0.97%)
Oct 15, 2019	13.54	13.84	13.43	13.62	2,744,635	+0.13(+0.98%)
Oct 14, 2019	13.34	13.69	13.31	13.49	2,180,160	-0.41(-2.98%)
Oct 11, 2019	13.79	14.02	13.75	13.90	4,512,054	+0.72(+5.43%)
Oct 10, 2019	12.83	13.20	12.78	13.19	5,042,447	+0.86(+6.95%)
Oct 09, 2019	12.49	12.49	12.23	12.33	4,166,519	+0.18(+1.47%)
Oct 08, 2019	12.23	12.30	12.07	12.15	3,294,913	-0.32(-2.57%)
Oct 07, 2019	12.39	12.66	12.33	12.47	4,759,732	+0.21(+1.69%)
Oct 04, 2019	12.12	12.30	12.03	12.26	3,647,692	+0.18(+1.48%)
Oct 03, 2019	12.19	12.27	11.98	12.09	6,211,821	-0.32(-2.58%)
Oct 02, 2019	12.55	12.56	12.29	12.41	4,700,240	-0.51(-3.94%)
Oct 01, 2019	13.33	13.53	12.89	12.91	5,678,050	-0.50(-3.72%)
Sep 30, 2019	13.23	13.48	13.12	13.41	2,984,557	+0.08(+0.57%)
Sep 27, 2019	13.33	13.46	13.20	13.34	3,801,306	+0.12(+0.93%)
Sep 26, 2019	13.23	13.38	13.03	13.22	4,803,551	-0.40(-2.97%)
Sep 25, 2019	12.95	13.68	12.94	13.62	4,469,673	+0.41(+3.14%)
Sep 24, 2019	13.56	13.58	13.09	13.21	3,640,871	-0.39(-2.84%)
Sep 23, 2019	13.41	13.66	13.34	13.59	3,919,669	-0.57(-3.99%)
Sep 20, 2019	14.30	14.43	14.09	14.16	3,471,464	-0.31(-2.15%)
Sep 19, 2019	14.68	14.76	14.44	14.47	3,936,965	-0.70(-4.60%)
Sep 18, 2019	15.47	15.52	14.93	15.17	3,513,972	-0.17(-1.11%)
Sep 17, 2019	15.20	15.51	15.07	15.34	3,661,089	-0.49(-3.10%)
Sep 16, 2019	15.75	15.88	15.69	15.82	3,080,973	-0.26(-1.64%)
Sep 13, 2019	16.27	16.32	16.03	16.09	4,138,368	+0.49(+3.14%)
Sep 12, 2019	15.61	15.84	15.32	15.60	5,047,816	-0.14(-0.90%)
Sep 11, 2019	15.59	15.83	15.38	15.74	5,254,954	+0.01(+0.06%)
Sep 10, 2019	15.26	15.75	15.15	15.73	6,532,177	+0.90(+6.10%)
Sep 09, 2019	14.65	14.88	14.60	14.83	2,691,720	+0.58(+4.10%)
Sep 06, 2019	14.41	14.52	14.20	14.24	2,669,949	-0.19(-1.31%)
Sep 05, 2019	14.36	14.63	14.28	14.43	4,139,443	+0.49(+3.51%)
Sep 04, 2019	13.76	14.01	13.73	13.94	3,917,160	+0.79(+6.02%)