Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.869	7.917	7.645	7.713	4,847,893	-0.03(-0.38%)
Aug 29, 2019	7.635	7.801	7.606	7.742	5,869,797	+0.24(+3.24%)
Aug 28, 2019	7.383	7.587	7.276	7.499	13,419,127	+0.10(+1.31%)
Aug 27, 2019	7.762	7.796	7.373	7.402	7,276,394	-0.34(-4.39%)
Aug 26, 2019	7.849	7.869	7.655	7.742	5,049,835	+0.00(+0.00%)
Aug 23, 2019	7.946	7.995	7.684	7.742	8,669,775	-0.28(-3.51%)
Aug 22, 2019	8.005	8.073	7.771	8.024	6,979,330	+0.01(+0.12%)
Aug 21, 2019	8.238	8.247	7.961	8.014	6,297,681	-0.16(-1.90%)
Aug 20, 2019	8.082	8.228	7.966	8.170	3,578,674	+0.00(+0.00%)
Aug 19, 2019	8.082	8.243	8.063	8.170	5,643,576	+0.24(+3.06%)
Aug 16, 2019	7.820	8.014	7.742	7.927	9,019,774	+0.15(+1.87%)
Aug 15, 2019	7.985	8.111	7.558	7.781	8,894,851	-0.17(-2.20%)
Aug 14, 2019	8.063	8.170	7.927	7.956	8,006,121	-0.38(-4.55%)
Aug 13, 2019	7.956	8.413	7.917	8.335	10,196,029	+0.39(+4.89%)
Aug 12, 2019	8.141	8.199	7.878	7.946	9,056,518	-0.26(-3.20%)
Aug 09, 2019	8.490	8.578	8.150	8.209	10,213,372	-0.51(-5.90%)
Aug 08, 2019	8.481	8.743	8.403	8.723	10,029,766	+0.34(+4.06%)
Aug 07, 2019	8.296	8.461	8.111	8.383	14,037,379	-0.07(-0.80%)
Aug 06, 2019	8.655	8.743	8.247	8.451	10,919,170	-0.13(-1.47%)
Aug 05, 2019	8.927	8.927	8.383	8.578	18,410,032	-0.50(-5.46%)
Aug 02, 2019	9.287	9.335	8.947	9.073	13,259,493	-0.29(-3.11%)
Aug 01, 2019	10.23	10.28	9.316	9.365	26,337,076	-0.99(-9.57%)
Jul 31, 2019	10.88	10.96	10.21	10.36	13,071,055	-0.51(-4.74%)
Jul 30, 2019	10.48	10.87	10.34	10.87	8,804,140	+0.31(+2.94%)
Jul 29, 2019	10.56	10.66	10.39	10.56	6,026,671	-0.03(-0.27%)
Jul 26, 2019	10.55	10.60	10.42	10.59	6,150,608	+0.07(+0.65%)
Jul 25, 2019	10.62	10.69	10.37	10.52	8,586,862	-0.10(-0.92%)
Jul 24, 2019	10.56	10.73	10.37	10.62	13,066,928	-0.27(-2.50%)
Jul 23, 2019	10.97	11.02	10.71	10.89	9,071,500	+0.00(+0.00%)
Jul 22, 2019	11.04	11.17	10.70	10.89	12,970,395	-0.09(-0.80%)
Jul 19, 2019	10.81	11.28	10.64	10.98	30,941,218	+0.42(+3.96%)
Jul 18, 2019	10.59	10.65	10.48	10.56	8,116,629	-0.12(-1.09%)
Jul 17, 2019	10.69	10.81	10.50	10.68	7,902,955	+0.02(+0.18%)
Jul 16, 2019	10.35	10.90	10.28	10.66	10,409,180	+0.31(+3.00%)
Jul 15, 2019	10.29	10.41	10.16	10.35	8,541,718	+0.14(+1.33%)
Jul 12, 2019	9.967	10.29	9.967	10.21	8,006,733	+0.26(+2.64%)
Jul 11, 2019	10.02	10.04	9.802	9.947	6,503,823	+0.00(+0.00%)
Jul 10, 2019	10.26	10.36	9.928	9.947	8,333,381	-0.15(-1.44%)
Jul 09, 2019	10.20	10.20	9.942	10.09	10,814,699	-0.18(-1.80%)
Jul 08, 2019	10.57	10.61	10.22	10.28	7,985,260	-0.27(-2.58%)
Jul 05, 2019	10.41	10.65	10.26	10.55	6,350,108	-0.16(-1.45%)
Jul 03, 2019	10.65	10.77	10.60	10.71	5,684,698	+0.14(+1.29%)
Jul 02, 2019	10.44	10.63	10.35	10.57	7,176,861	+0.11(+1.02%)
Jul 01, 2019	10.55	10.59	10.34	10.46	9,203,170	+0.15(+1.50%)
Jun 28, 2019	10.10	10.37	9.903	10.31	13,973,746	+0.24(+2.40%)
Jun 27, 2019	9.961	10.10	9.903	10.07	5,966,205	+0.21(+2.16%)
Jun 26, 2019	9.593	9.903	9.458	9.854	7,332,349	+0.37(+3.87%)
Jun 25, 2019	9.497	9.651	9.391	9.487	8,553,183	+0.00(+0.00%)
Jun 24, 2019	9.738	9.738	9.468	9.487	7,205,507	-0.23(-2.39%)
Jun 21, 2019	9.864	9.932	9.690	9.719	7,873,785	-0.18(-1.85%)
Jun 20, 2019	10.21	10.34	9.825	9.903	9,349,527	-0.10(-0.97%)
Jun 19, 2019	9.825	10.12	9.758	9.999	11,530,372	+0.29(+2.99%)
Jun 18, 2019	9.477	9.932	9.455	9.709	10,881,745	+0.42(+4.47%)
Jun 17, 2019	9.284	9.371	9.173	9.294	4,257,619	+0.01(+0.10%)
Jun 14, 2019	9.420	9.439	9.226	9.284	5,713,460	-0.21(-2.24%)
Jun 13, 2019	9.391	9.526	9.342	9.497	4,640,472	+0.21(+2.29%)
Jun 12, 2019	9.265	9.391	9.207	9.284	4,644,884	+0.01(+0.10%)
Jun 11, 2019	9.593	9.632	9.246	9.275	10,584,916	+0.19(+2.13%)
Jun 10, 2019	9.294	9.333	8.985	9.081	7,633,464	-0.17(-1.88%)
Jun 07, 2019	9.526	9.535	9.149	9.255	8,862,602	-0.25(-2.64%)
Jun 06, 2019	9.333	9.516	9.226	9.506	7,203,081	+0.21(+2.29%)
Jun 05, 2019	9.197	9.333	8.980	9.294	8,891,913	+0.02(+0.21%)
Jun 04, 2019	8.772	9.284	8.705	9.275	14,078,716	+0.61(+7.02%)
Jun 03, 2019	8.405	8.671	8.309	8.666	8,372,019	+0.26(+3.10%)
May 31, 2019	8.328	8.482	8.173	8.405	8,999,647	-0.11(-1.25%)
May 30, 2019	8.734	8.840	8.463	8.511	7,377,149	-0.23(-2.65%)
May 29, 2019	8.772	8.811	8.415	8.743	10,727,782	-0.18(-2.06%)
May 28, 2019	9.072	9.149	8.888	8.927	7,712,737	-0.07(-0.75%)
May 24, 2019	9.081	9.101	8.907	8.994	5,497,748	+0.00(+0.00%)
May 23, 2019	9.043	9.265	8.907	8.994	9,327,472	-0.15(-1.69%)
May 22, 2019	9.342	9.439	8.994	9.149	6,366,359	-0.23(-2.47%)
May 21, 2019	9.217	9.468	9.120	9.381	6,802,924	+0.22(+2.43%)
May 20, 2019	9.545	9.603	9.139	9.159	11,090,636	-0.52(-5.39%)
May 17, 2019	9.622	9.835	9.545	9.680	8,667,385	-0.04(-0.40%)
May 16, 2019	9.680	9.893	9.584	9.719	9,896,956	+0.13(+1.31%)
May 15, 2019	9.535	9.651	9.400	9.593	9,341,158	-0.04(-0.40%)
May 14, 2019	9.584	9.661	9.429	9.632	7,858,642	+0.13(+1.32%)
May 13, 2019	9.622	9.632	9.149	9.506	17,182,526	-0.40(-4.00%)
May 10, 2019	9.806	9.999	9.642	9.903	8,640,990	+0.03(+0.29%)
May 09, 2019	9.603	9.932	9.497	9.874	7,494,103	+0.14(+1.49%)
May 08, 2019	9.767	9.941	9.632	9.729	10,641,323	-0.06(-0.59%)
May 07, 2019	9.961	10.17	9.671	9.787	12,118,136	-0.14(-1.46%)
May 06, 2019	9.622	9.961	9.497	9.932	8,752,358	-0.02(-0.19%)
May 03, 2019	9.622	9.951	9.564	9.951	11,616,548	+0.43(+4.46%)
May 02, 2019	9.304	9.535	9.265	9.526	7,973,413	+0.24(+2.60%)
May 01, 2019	9.613	9.690	9.255	9.284	10,600,046	-0.37(-3.80%)
Apr 30, 2019	9.429	9.758	9.323	9.651	14,279,321	+0.12(+1.22%)
Apr 29, 2019	9.758	9.767	9.226	9.535	20,184,866	-0.21(-2.18%)
Apr 26, 2019	9.535	9.825	9.410	9.748	18,345,840	+0.35(+3.70%)
Apr 25, 2019	9.719	9.719	8.850	9.400	24,734,452	+0.21(+2.31%)
Apr 24, 2019	9.226	9.284	9.101	9.188	14,398,925	+0.02(+0.21%)
Apr 23, 2019	8.956	9.313	8.927	9.168	13,354,780	+0.25(+2.82%)
Apr 22, 2019	9.062	9.130	8.821	8.917	9,971,589	-0.14(-1.49%)
Apr 18, 2019	9.226	9.439	8.975	9.052	10,403,636	-0.24(-2.60%)
Apr 17, 2019	9.178	9.535	9.139	9.294	10,062,329	+0.05(+0.52%)
Apr 16, 2019	9.941	9.961	9.149	9.246	17,803,248	-0.65(-6.54%)
Apr 15, 2019	9.796	9.912	9.593	9.893	6,261,365	+0.13(+1.29%)
Apr 12, 2019	9.893	10.01	9.758	9.767	7,489,769	+0.06(+0.60%)
Apr 11, 2019	9.903	9.932	9.671	9.709	10,413,369	-0.34(-3.37%)
Apr 10, 2019	10.01	10.11	9.748	10.05	10,322,568	+0.14(+1.46%)
Apr 09, 2019	10.22	10.25	9.864	9.903	7,579,139	-0.43(-4.12%)
Apr 08, 2019	10.30	10.37	10.18	10.33	6,470,074	+0.14(+1.42%)
Apr 05, 2019	10.17	10.23	10.05	10.18	6,034,026	+0.06(+0.57%)
Apr 04, 2019	10.12	10.25	9.990	10.12	7,968,673	-0.02(-0.19%)
Apr 03, 2019	10.23	10.64	10.07	10.14	15,457,359	+0.27(+2.73%)
Apr 02, 2019	10.01	10.10	9.856	9.875	10,479,958	-0.11(-1.06%)
Apr 01, 2019	9.856	10.14	9.808	9.981	13,363,455	+0.38(+3.90%)
Mar 29, 2019	9.567	9.779	9.529	9.606	9,734,112	+0.26(+2.78%)
Mar 28, 2019	9.221	9.394	9.144	9.346	8,084,054	+0.17(+1.89%)
Mar 27, 2019	9.125	9.240	8.981	9.173	6,651,542	+0.07(+0.74%)
Mar 26, 2019	9.154	9.293	9.019	9.106	7,745,400	+0.10(+1.07%)
Mar 25, 2019	8.952	9.163	8.856	9.009	7,764,130	+0.07(+0.75%)
Mar 22, 2019	9.365	9.452	8.942	8.942	10,111,949	-0.53(-5.58%)
Mar 21, 2019	9.298	9.586	9.221	9.471	8,875,800	+0.16(+1.76%)
Mar 20, 2019	9.404	9.461	9.106	9.308	10,088,717	-0.14(-1.53%)
Mar 19, 2019	10.01	10.09	9.423	9.452	16,573,732	-0.45(-4.56%)
Mar 18, 2019	9.731	10.20	9.711	9.904	12,408,627	+0.33(+3.41%)
Mar 15, 2019	9.567	9.788	9.481	9.577	9,972,067	+0.01(+0.10%)
Mar 14, 2019	9.644	9.764	9.567	9.567	9,861,473	-0.18(-1.87%)
Mar 13, 2019	9.654	9.851	9.459	9.750	11,969,637	+0.16(+1.71%)
Mar 12, 2019	9.634	9.798	9.577	9.586	12,259,032	+0.08(+0.81%)
Mar 11, 2019	9.471	9.558	9.259	9.509	7,948,390	+0.11(+1.12%)
Mar 08, 2019	9.336	9.461	9.226	9.404	11,023,208	-0.12(-1.31%)
Mar 07, 2019	9.654	9.721	9.481	9.529	8,478,001	-0.12(-1.29%)
Mar 06, 2019	10.10	10.12	9.634	9.654	11,847,841	-0.44(-4.38%)
Mar 05, 2019	10.38	10.40	9.981	10.10	10,245,704	-0.26(-2.51%)
Mar 04, 2019	10.43	10.50	10.12	10.36	8,197,371	-0.12(-1.10%)
Mar 01, 2019	10.72	10.77	10.37	10.47	11,309,940	-0.19(-1.80%)
Feb 28, 2019	10.81	10.81	10.45	10.66	10,545,883	-0.21(-1.95%)
Feb 27, 2019	11.08	11.12	10.76	10.87	7,050,005	-0.19(-1.74%)
Feb 26, 2019	11.04	11.16	10.89	11.07	9,453,419	-0.04(-0.35%)
Feb 25, 2019	11.12	11.16	10.84	11.11	8,252,298	-0.03(-0.26%)
Feb 22, 2019	11.15	11.19	10.98	11.13	5,839,468	+0.07(+0.61%)
Feb 21, 2019	11.07	11.14	10.83	11.07	8,488,630	-0.12(-1.03%)
Feb 20, 2019	10.85	11.30	10.85	11.18	12,263,861	+0.37(+3.47%)
Feb 19, 2019	10.87	10.87	10.61	10.81	10,451,277	-0.05(-0.44%)
Feb 15, 2019	10.94	11.09	10.73	10.86	12,149,751	+0.05(+0.44%)
Feb 14, 2019	10.92	11.10	10.73	10.81	13,833,496	-0.22(-2.00%)
Feb 13, 2019	11.29	11.32	10.85	11.03	18,946,074	-0.19(-1.71%)
Feb 12, 2019	11.33	11.70	11.17	11.22	14,283,409	+0.02(+0.17%)
Feb 11, 2019	11.48	11.69	11.10	11.20	15,670,116	-0.17(-1.52%)
Feb 08, 2019	10.77	11.79	10.77	11.37	41,023,960	+0.89(+8.53%)
Feb 07, 2019	10.57	10.83	10.22	10.48	21,450,386	-0.17(-1.62%)
Feb 06, 2019	10.11	10.67	10.01	10.65	18,263,454	+0.59(+5.83%)
Feb 05, 2019	10.24	10.31	10.000	10.07	8,170,723	-0.14(-1.41%)
Feb 04, 2019	10.21	10.31	10.02	10.21	9,299,105	+0.09(+0.85%)
Feb 01, 2019	10.23	10.31	9.952	10.12	9,009,326	-0.17(-1.68%)
Jan 31, 2019	10.29	10.50	10.11	10.30	16,323,739	-0.11(-1.02%)
Jan 30, 2019	9.452	10.51	9.394	10.40	39,043,124	+1.57(+17.74%)
Jan 29, 2019	9.231	9.365	8.798	8.836	7,514,713	-0.25(-2.75%)
Jan 28, 2019	9.298	9.317	8.904	9.086	11,673,214	-0.15(-1.66%)
Jan 25, 2019	8.731	9.384	8.702	9.240	14,924,508	+0.66(+7.74%)
Jan 24, 2019	8.356	8.596	8.336	8.577	6,837,956	+0.19(+2.29%)
Jan 23, 2019	8.356	8.490	8.260	8.385	5,154,949	+0.00(+0.00%)
Jan 22, 2019	8.538	8.538	8.231	8.385	7,583,895	-0.28(-3.22%)
Jan 18, 2019	8.788	8.798	8.558	8.663	9,670,047	-0.04(-0.44%)
Jan 17, 2019	8.317	8.779	8.279	8.702	7,526,522	+0.33(+3.90%)
Jan 16, 2019	8.106	8.385	8.106	8.375	5,855,042	+0.29(+3.57%)
Jan 15, 2019	8.279	8.385	8.058	8.086	5,381,495	-0.15(-1.87%)
Jan 14, 2019	8.163	8.356	8.000	8.240	5,488,650	-0.03(-0.35%)
Jan 11, 2019	8.336	8.413	8.173	8.269	6,251,730	-0.15(-1.83%)
Jan 10, 2019	8.385	8.423	8.221	8.423	5,444,924	-0.05(-0.57%)
Jan 09, 2019	8.269	8.490	8.173	8.471	7,542,730	+0.24(+2.92%)
Jan 08, 2019	8.490	8.567	8.048	8.231	8,588,341	-0.16(-1.95%)
Jan 07, 2019	8.221	8.481	7.856	8.394	12,706,175	+0.25(+3.07%)
Jan 04, 2019	7.529	8.308	7.500	8.144	12,914,785	+0.81(+11.01%)
Jan 03, 2019	7.461	7.562	7.202	7.336	7,381,040	-0.17(-2.30%)
Jan 02, 2019	7.156	7.605	7.108	7.510	6,662,823	+0.16(+2.21%)
Dec 31, 2018	7.567	7.605	7.127	7.347	8,362,593	-0.16(-2.16%)
Dec 28, 2018	7.424	7.624	7.376	7.510	5,951,689	+0.10(+1.29%)
Dec 27, 2018	7.452	7.500	7.118	7.414	9,102,955	-0.25(-3.24%)
Dec 26, 2018	7.204	7.672	7.070	7.662	7,502,657	+0.43(+5.94%)
Dec 24, 2018	7.261	7.338	7.146	7.232	4,955,363	-0.11(-1.43%)
Dec 21, 2018	7.462	7.653	7.299	7.338	10,310,554	-0.13(-1.79%)
Dec 20, 2018	7.653	7.830	7.232	7.471	9,691,703	-0.13(-1.76%)
Dec 19, 2018	8.025	8.150	7.510	7.605	9,169,935	-0.39(-4.90%)
Dec 18, 2018	7.691	8.035	7.672	7.997	9,067,799	+0.38(+5.02%)
Dec 17, 2018	7.634	7.997	7.576	7.615	8,721,751	-0.04(-0.50%)
Dec 14, 2018	7.710	8.016	7.586	7.653	8,916,178	-0.21(-2.67%)
Dec 13, 2018	8.035	8.121	7.710	7.863	9,596,347	-0.13(-1.67%)
Dec 12, 2018	8.694	8.694	7.911	7.997	17,278,998	-0.60(-7.00%)
Dec 11, 2018	8.675	8.675	8.369	8.599	7,400,405	+0.17(+2.04%)
Dec 10, 2018	8.484	8.532	8.255	8.427	9,682,843	-0.11(-1.23%)
Dec 07, 2018	8.723	8.876	8.455	8.532	7,215,755	-0.10(-1.11%)
Dec 06, 2018	8.532	8.627	8.283	8.627	8,985,615	-0.11(-1.20%)
Dec 04, 2018	9.162	9.277	8.704	8.732	6,193,366	-0.44(-4.79%)
Dec 03, 2018	9.162	9.306	9.029	9.172	7,018,585	+0.31(+3.45%)
Nov 30, 2018	8.943	9.067	8.761	8.866	7,817,696	-0.15(-1.69%)
Nov 29, 2018	8.866	9.057	8.656	9.019	8,368,008	+0.07(+0.75%)
Nov 28, 2018	8.484	9.010	8.322	8.952	11,832,971	+0.47(+5.52%)
Nov 27, 2018	8.121	8.522	8.054	8.484	10,074,501	+0.20(+2.42%)
Nov 26, 2018	8.551	8.685	8.169	8.283	16,921,334	-0.11(-1.25%)
Nov 23, 2018	8.866	8.885	8.274	8.388	10,274,549	-0.69(-7.58%)
Nov 21, 2018		9.076	9.076	9.076	0	+0.08(+0.85%)
Nov 20, 2018	9.277	9.358	8.761	9.000	11,985,613	-0.52(-5.42%)
Nov 19, 2018	9.774	9.793	9.315	9.516	6,944,974	-0.32(-3.30%)
Nov 16, 2018	9.554	9.917	9.516	9.841	5,337,293	+0.26(+2.69%)
Nov 15, 2018	9.277	9.602	9.248	9.583	6,731,176	+0.25(+2.66%)
Nov 14, 2018	9.994	10.12	9.210	9.334	11,718,168	-0.60(-6.06%)
Nov 13, 2018	9.545	9.955	9.468	9.936	10,107,173	+0.38(+4.00%)
Nov 12, 2018	9.411	9.698	9.306	9.554	7,639,858	+0.16(+1.73%)
Nov 09, 2018	9.736	9.908	9.287	9.392	10,944,105	-0.58(-5.84%)
Nov 08, 2018	10.33	10.34	9.927	9.974	4,524,074	-0.35(-3.42%)
Nov 07, 2018	10.18	10.41	10.11	10.33	4,482,986	+0.25(+2.46%)
Nov 06, 2018	10.51	10.54	10.03	10.08	8,557,877	-0.38(-3.65%)
Nov 05, 2018	10.31	10.78	10.28	10.46	9,376,006	+0.21(+2.05%)
Nov 02, 2018	10.28	10.39	9.951	10.25	8,718,357	+0.05(+0.47%)
Nov 01, 2018	10.41	10.48	10.06	10.20	9,910,870	-0.08(-0.74%)
Oct 31, 2018	9.793	10.29	9.764	10.28	10,292,350	+0.63(+6.53%)
Oct 30, 2018	9.516	9.755	9.181	9.650	9,329,374	+0.03(+0.30%)
Oct 29, 2018	9.755	9.888	9.506	9.621	8,083,620	-0.02(-0.20%)
Oct 26, 2018	9.745	9.893	9.382	9.640	16,652,339	-0.37(-3.72%)
Oct 25, 2018	9.831	10.16	9.783	10.01	8,228,132	+0.28(+2.85%)
Oct 24, 2018	10.61	10.76	9.726	9.736	15,885,853	-0.96(-8.94%)
Oct 23, 2018	10.51	10.77	10.29	10.69	12,301,395	-0.14(-1.32%)
Oct 22, 2018	10.56	10.95	10.31	10.83	14,172,031	+0.28(+2.62%)
Oct 19, 2018	11.15	11.18	9.860	10.56	37,142,928	-0.41(-3.75%)
Oct 18, 2018	11.25	11.28	10.70	10.97	14,441,591	-0.34(-3.04%)
Oct 17, 2018	11.25	11.33	11.03	11.31	6,690,927	+0.06(+0.51%)
Oct 16, 2018	11.33	11.46	11.16	11.25	6,892,477	-0.01(-0.09%)
Oct 15, 2018	11.39	11.46	11.09	11.26	7,970,867	-0.21(-1.83%)
Oct 12, 2018	11.41	11.55	11.25	11.47	7,350,148	+0.31(+2.74%)
Oct 11, 2018	11.04	11.49	10.84	11.17	8,311,535	+0.09(+0.78%)
Oct 10, 2018	11.63	11.80	11.05	11.08	10,856,835	-0.63(-5.38%)
Oct 09, 2018	11.82	11.93	11.63	11.71	4,878,751	-0.13(-1.13%)
Oct 08, 2018	11.85	11.98	11.67	11.85	6,518,082	+0.04(+0.32%)
Oct 05, 2018	11.66	11.99	11.53	11.81	9,273,407	+0.07(+0.57%)
Oct 04, 2018	12.06	12.08	11.38	11.74	8,088,760	-0.29(-2.38%)
Oct 03, 2018	12.07	12.36	11.95	12.03	8,705,152	+0.01(+0.08%)
Oct 02, 2018	12.11	12.28	11.96	12.02	5,727,778	-0.18(-1.49%)
Oct 01, 2018	12.18	12.35	11.79	12.20	10,119,570	+0.11(+0.87%)
Sep 28, 2018	12.18	12.45	12.05	12.10	9,323,752	-0.15(-1.25%)
Sep 27, 2018	12.02	12.28	11.91	12.25	7,228,795	+0.15(+1.26%)
Sep 26, 2018	12.49	12.52	11.94	12.10	14,503,874	-0.24(-1.94%)
Sep 25, 2018	11.98	12.40	11.94	12.33	9,560,384	+0.49(+4.11%)
Sep 24, 2018	11.61	12.08	11.61	11.85	8,938,938	+0.23(+1.97%)
Sep 21, 2018	11.73	11.87	11.50	11.62	11,093,569	-0.06(-0.49%)
Sep 20, 2018	11.82	11.84	11.47	11.68	12,326,253	+0.11(+0.91%)
Sep 19, 2018	11.70	11.90	11.42	11.57	11,833,556	-0.09(-0.74%)
Sep 18, 2018	11.27	11.70	11.21	11.66	15,155,096	+0.43(+3.83%)
Sep 17, 2018	11.10	11.30	10.95	11.23	9,296,570	+0.23(+2.09%)
Sep 14, 2018	10.75	11.14	10.72	11.00	14,556,588	+0.37(+3.51%)
Sep 13, 2018	10.80	10.88	10.46	10.62	14,424,869	-0.01(-0.09%)
Sep 12, 2018	10.08	10.73	10.06	10.63	15,900,753	+0.54(+5.40%)
Sep 11, 2018	10.22	10.32	10.00	10.09	7,559,775	-0.28(-2.67%)
Sep 10, 2018	10.27	10.43	10.19	10.37	8,190,283	+0.14(+1.40%)
Sep 07, 2018	9.927	10.36	9.841	10.22	12,136,369	+0.31(+3.08%)
Sep 06, 2018	9.745	10.17	9.745	9.917	12,434,939	+0.22(+2.27%)
Sep 05, 2018	9.334	9.736	9.291	9.697	9,511,137	+0.36(+3.89%)