Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.13	29.40	28.87	29.01	2,571,882	-0.44(-1.50%)
Sep 27, 2018	30.00	30.00	29.43	29.45	4,038,212	-0.43(-1.45%)
Sep 26, 2018	30.24	30.33	29.87	29.88	1,917,643	-0.73(-2.40%)
Sep 25, 2018	30.67	30.77	30.41	30.62	2,845,981	+0.74(+2.49%)
Sep 24, 2018	30.44	30.47	29.85	29.87	2,800,334	-0.25(-0.84%)
Sep 21, 2018	30.56	30.56	29.89	30.13	4,260,833	-0.31(-1.02%)
Sep 20, 2018	30.48	30.57	30.10	30.44	5,764,478	+1.18(+4.02%)
Sep 19, 2018	29.28	29.73	29.20	29.26	2,635,630	+0.65(+2.27%)
Sep 18, 2018	28.28	28.73	28.19	28.62	2,369,923	+0.74(+2.66%)
Sep 17, 2018	28.05	28.36	27.80	27.87	2,013,885	+0.24(+0.88%)
Sep 14, 2018	27.40	27.85	27.29	27.63	3,744,903	+0.40(+1.48%)
Sep 13, 2018	27.60	27.68	26.92	27.22	1,537,488	-0.37(-1.33%)
Sep 12, 2018	26.96	27.66	26.88	27.59	2,256,593	+0.91(+3.42%)
Sep 11, 2018	26.41	26.82	26.29	26.68	5,046,095	-0.49(-1.80%)
Sep 10, 2018	27.20	27.38	27.10	27.17	1,715,280	+0.15(+0.56%)
Sep 07, 2018	26.89	27.17	26.67	27.02	1,457,474	-0.15(-0.55%)
Sep 06, 2018	27.35	27.50	26.77	27.17	1,631,107	+0.10(+0.38%)
Sep 05, 2018	27.15	27.29	26.92	27.06	2,355,099	-0.37(-1.34%)
Sep 04, 2018	27.47	27.62	27.36	27.43	2,093,153	-0.97(-3.41%)
Aug 31, 2018		28.40	28.40	28.40	0	-0.18(-0.62%)
Aug 30, 2018	28.93	28.93	28.51	28.58	1,431,071	-0.67(-2.28%)
Aug 29, 2018	28.99	29.35	28.83	29.25	872,131	+0.15(+0.52%)
Aug 28, 2018	29.40	29.48	28.99	29.09	1,771,581	+0.32(+1.11%)
Aug 27, 2018	28.55	28.93	28.54	28.77	2,149,366	+0.23(+0.79%)
Aug 24, 2018	28.47	28.63	28.27	28.55	2,582,200	+1.03(+3.76%)
Aug 23, 2018	27.96	28.09	27.47	27.52	1,708,936	-0.75(-2.66%)
Aug 22, 2018	28.40	28.41	28.12	28.27	1,802,654	+0.36(+1.28%)
Aug 21, 2018	28.07	28.32	27.88	27.91	1,728,188	+0.17(+0.61%)
Aug 20, 2018	27.64	27.78	27.54	27.74	1,905,689	+0.39(+1.41%)
Aug 17, 2018	26.37	27.74	26.29	27.36	4,129,350	+0.61(+2.28%)
Aug 16, 2018	26.88	27.14	26.69	26.74	2,290,928	+0.20(+0.74%)
Aug 15, 2018	26.88	26.95	26.16	26.55	4,937,931	-1.36(-4.88%)
Aug 14, 2018	27.91	28.15	27.73	27.91	1,478,222	-0.23(-0.80%)
Aug 13, 2018	28.30	28.52	27.93	28.14	1,780,528	-0.34(-1.19%)
Aug 10, 2018	28.37	28.68	28.14	28.47	3,718,947	-1.02(-3.47%)
Aug 09, 2018	29.98	30.09	29.47	29.50	1,854,037	-0.84(-2.76%)
Aug 08, 2018	30.21	30.40	29.93	30.34	1,739,002	+0.19(+0.62%)
Aug 07, 2018	30.48	30.72	30.15	30.15	2,142,693	+0.44(+1.49%)
Aug 06, 2018	29.44	29.74	29.28	29.71	2,200,571	-0.45(-1.50%)
Aug 03, 2018	29.83	30.33	29.81	30.16	1,747,352	+0.26(+0.88%)
Aug 02, 2018	29.83	30.03	29.69	29.89	2,625,554	-0.77(-2.51%)
Aug 01, 2018	30.62	30.96	30.46	30.66	2,251,372	+0.72(+2.42%)
Jul 31, 2018	30.42	30.43	29.94	29.94	2,986,479	+0.36(+1.21%)
Jul 30, 2018	29.71	29.89	29.56	29.58	2,311,394	+0.19(+0.64%)
Jul 27, 2018	29.40	29.80	29.27	29.40	4,324,021	+0.01(+0.03%)
Jul 26, 2018	28.92	29.43	28.81	29.39	4,593,687	-0.08(-0.29%)
Jul 25, 2018	28.87	29.50	28.62	29.47	2,280,335	+0.39(+1.36%)
Jul 24, 2018	29.39	29.58	28.99	29.08	2,783,918	+1.18(+4.21%)
Jul 23, 2018	27.72	28.02	27.61	27.90	3,122,455	+0.43(+1.57%)
Jul 20, 2018	27.18	27.77	27.18	27.47	3,901,801	-0.56(-2.01%)
Jul 19, 2018	28.36	28.48	27.89	28.03	3,967,555	-1.08(-3.71%)
Jul 18, 2018	28.87	29.28	28.69	29.11	2,433,983	+0.62(+2.18%)
Jul 17, 2018	28.00	28.64	27.96	28.49	3,122,882	+0.73(+2.64%)
Jul 16, 2018	27.82	27.90	27.45	27.76	2,639,557	-0.06(-0.20%)
Jul 13, 2018	27.83	28.00	27.68	27.82	1,754,092	-0.10(-0.37%)
Jul 12, 2018	27.69	28.02	27.54	27.92	2,146,222	+0.60(+2.20%)
Jul 11, 2018	27.30	27.50	27.02	27.32	3,618,196	-1.02(-3.62%)
Jul 10, 2018	28.15	28.51	28.14	28.34	2,413,922	-0.10(-0.36%)
Jul 09, 2018	28.43	28.58	28.27	28.45	1,901,761	+0.21(+0.73%)
Jul 06, 2018	27.75	28.37	27.55	28.24	2,319,250	+0.31(+1.11%)
Jul 05, 2018	27.61	27.97	27.49	27.93	3,927,832	+1.26(+4.72%)
Jul 03, 2018		26.67	26.67	26.67	0	-0.13(-0.49%)
Jul 02, 2018	26.81	26.99	26.55	26.80	3,908,935	-0.25(-0.94%)
Jun 29, 2018	27.57	27.77	27.03	27.05	4,129,753	-0.37(-1.34%)
Jun 28, 2018	27.23	27.51	27.02	27.42	3,701,577	-0.21(-0.75%)
Jun 27, 2018	28.07	28.41	27.52	27.63	3,486,773	-0.75(-2.65%)
Jun 26, 2018	28.24	28.45	28.04	28.38	2,757,680	-0.36(-1.24%)
Jun 25, 2018	29.27	29.38	28.46	28.74	2,995,450	-1.28(-4.26%)
Jun 22, 2018	29.93	30.13	29.76	30.02	2,163,670	+0.64(+2.18%)
Jun 21, 2018	29.33	29.59	29.26	29.38	1,492,168	-0.45(-1.51%)
Jun 20, 2018	29.76	29.89	29.55	29.83	1,268,138	+0.10(+0.35%)
Jun 19, 2018	29.52	29.82	29.16	29.72	2,644,644	-1.15(-3.72%)
Jun 18, 2018	30.11	30.99	30.04	30.87	2,883,874	+0.30(+0.98%)
Jun 15, 2018		31.63	30.39	30.57	3,194,363	-1.06(-3.36%)
Jun 14, 2018	31.83	31.91	31.47	31.63	2,664,082	-0.27(-0.85%)
Jun 13, 2018	31.90	32.08	31.44	31.91	2,766,790	+0.68(+2.17%)
Jun 12, 2018	31.45	31.53	31.10	31.23	1,309,619	-0.54(-1.69%)
Jun 11, 2018	31.75	31.84	31.58	31.76	1,743,362	+0.70(+2.24%)
Jun 08, 2018	31.11	31.25	30.69	31.07	2,951,105	-0.11(-0.36%)
Jun 07, 2018	32.07	32.21	30.68	31.18	5,852,820	-1.79(-5.42%)
Jun 06, 2018		33.02		32.97	4,836,558	+1.45(+4.59%)
Jun 05, 2018	31.33	31.61	31.27	31.52	2,071,099	+0.55(+1.76%)
Jun 04, 2018	31.01	31.13	30.85	30.97	4,517,040	-0.08(-0.27%)
Jun 01, 2018	30.87	31.11	30.60	31.06	4,881,903	+0.79(+2.61%)
May 31, 2018	30.58	30.77	30.04	30.27	4,833,444	-0.03(-0.09%)
May 30, 2018	30.02	30.58	29.93	30.30	9,251,434	+0.59(+1.99%)
May 29, 2018	30.34	30.50	29.47	29.71	6,354,389	-1.36(-4.39%)
May 25, 2018		31.07	31.07	31.07	0	-0.42(-1.34%)
May 24, 2018	31.56	31.59	31.14	31.49	2,235,448	-0.04(-0.12%)
May 23, 2018	31.83	31.89	31.37	31.53	4,783,124	-1.28(-3.90%)
May 22, 2018	33.20	33.40	32.74	32.81	3,750,352	+0.29(+0.90%)
May 21, 2018	33.31	33.32	32.46	32.52	3,578,474	-0.62(-1.87%)
May 18, 2018	33.33	33.59	32.93	33.14	2,501,310	-0.75(-2.22%)
May 17, 2018	33.66	34.03	33.62	33.89	2,460,219	-0.06(-0.17%)
May 16, 2018	33.66	34.03	33.50	33.95	1,543,679	+0.44(+1.32%)
May 15, 2018	33.40	33.65	33.25	33.50	1,881,709	-0.52(-1.54%)
May 14, 2018	33.96	34.23	33.89	34.03	1,667,371	+0.54(+1.62%)
May 11, 2018	33.84	34.15	33.46	33.49	2,940,497	+0.41(+1.25%)
May 10, 2018	32.97	33.24	32.64	33.07	2,469,114	+0.32(+0.97%)
May 09, 2018	32.57	32.90	32.54	32.75	2,582,888	+0.32(+0.98%)
May 08, 2018	32.50	32.59	32.20	32.44	1,548,054	-0.19(-0.57%)
May 07, 2018	32.64	32.76	32.47	32.62	1,178,084	-0.02(-0.06%)
May 04, 2018	31.80	32.96	31.78	32.64	2,358,905	+0.88(+2.77%)
May 03, 2018	31.85	31.88	31.46	31.76	4,324,267	+0.17(+0.53%)
May 02, 2018	32.25	32.28	31.50	31.59	5,092,648	+0.50(+1.60%)
May 01, 2018	31.56	31.56	30.57	31.10	1,810,394	-0.63(-1.98%)
Apr 30, 2018	31.78	31.95	31.63	31.72	1,558,906	+0.21(+0.65%)
Apr 27, 2018	31.66	31.77	31.23	31.52	1,858,086	-0.41(-1.29%)
Apr 26, 2018	31.90	31.98	31.46	31.93	2,097,734	+0.31(+0.98%)
Apr 25, 2018	31.83	31.96	31.44	31.62	3,457,545	-0.86(-2.66%)
Apr 24, 2018	32.79	33.07	31.96	32.48	3,531,766	+0.15(+0.46%)
Apr 23, 2018	32.45	32.64	32.14	32.33	2,479,552	-0.41(-1.26%)
Apr 20, 2018	32.96	33.03	32.48	32.75	2,179,763	-0.01(-0.03%)
Apr 19, 2018	32.65	32.86	32.23	32.75	2,381,381	+0.31(+0.95%)
Apr 18, 2018	32.52	32.81	32.45	32.45	2,149,965	+0.97(+3.07%)
Apr 17, 2018	31.10	31.56	31.05	31.48	1,923,281	+0.66(+2.13%)
Apr 16, 2018	30.93	30.94	30.59	30.82	1,515,011	+0.20(+0.64%)
Apr 13, 2018	30.93	30.98	30.44	30.63	1,564,384	+0.37(+1.24%)
Apr 12, 2018	30.05	30.48	29.87	30.25	2,524,536	+0.38(+1.29%)
Apr 11, 2018	30.12	30.45	29.84	29.87	2,452,024	-0.70(-2.30%)
Apr 10, 2018	30.41	30.67	30.29	30.57	2,173,913	+1.36(+4.65%)
Apr 09, 2018	29.20	29.61	28.93	29.21	1,964,560	+0.07(+0.26%)
Apr 06, 2018	29.63	29.84	28.98	29.14	3,028,741	-1.02(-3.39%)
Apr 05, 2018	29.62	30.24	29.51	30.16	5,408,899	+1.34(+4.65%)
Apr 04, 2018	28.50	28.88	28.34	28.82	4,959,710	-0.81(-2.72%)
Apr 03, 2018	29.30	29.78	29.28	29.62	5,182,417	+0.23(+0.80%)
Apr 02, 2018	29.63	30.12	29.24	29.39	1,967,430	-0.43(-1.45%)
Mar 29, 2018		29.82	29.82	29.82	0	+1.36(+4.78%)
Mar 28, 2018	28.42	28.79	28.17	28.46	3,719,140	-0.26(-0.91%)
Mar 27, 2018	29.60	29.60	28.57	28.72	5,759,633	-0.61(-2.08%)
Mar 26, 2018	29.58	29.68	28.83	29.33	4,242,994	+0.38(+1.29%)
Mar 23, 2018	29.59	29.62	28.92	28.96	3,485,306	-0.53(-1.81%)
Mar 22, 2018	30.54	30.71	29.49	29.49	4,114,906	-1.88(-6.01%)
Mar 21, 2018	30.33	31.55	30.28	31.38	3,605,516	+1.36(+4.53%)
Mar 20, 2018	29.87	30.20	29.75	30.02	2,305,977	+0.24(+0.82%)
Mar 19, 2018	30.20	30.22	29.52	29.77	2,038,776	-0.75(-2.46%)
Mar 16, 2018	30.53	30.82	30.38	30.52	2,326,979	+0.06(+0.18%)
Mar 15, 2018	30.50	30.60	30.27	30.47	3,603,354	-0.03(-0.09%)
Mar 14, 2018	30.93	30.95	30.30	30.50	3,404,430	+0.03(+0.09%)
Mar 13, 2018	30.86	30.95	30.40	30.47	2,865,570	+0.08(+0.28%)
Mar 12, 2018	30.33	30.47	30.13	30.38	3,097,067	+0.20(+0.65%)
Mar 09, 2018	30.63	30.73	30.09	30.19	4,467,092	-0.41(-1.35%)
Mar 08, 2018	30.91	31.03	30.29	30.60	4,095,942	-0.86(-2.74%)
Mar 07, 2018		31.53		31.46	2,581,066	+0.38(+1.21%)
Mar 06, 2018	30.99	31.37	30.94	31.09	3,178,296	+0.36(+1.16%)
Mar 05, 2018	30.31	30.97	30.17	30.73	3,530,631	-0.44(-1.41%)
Mar 02, 2018	31.04	31.31	30.50	31.17	7,758,722	-0.10(-0.33%)
Mar 01, 2018	32.11	32.28	31.10	31.27	9,958,325	-0.61(-1.91%)
Feb 28, 2018	32.69	32.80	31.87	31.88	2,669,931	-0.70(-2.16%)
Feb 27, 2018	33.13	33.20	32.58	32.59	2,086,716	-0.71(-2.14%)
Feb 26, 2018	33.05	33.34	32.76	33.30	2,121,624	+0.46(+1.40%)
Feb 23, 2018	32.60	32.88	32.47	32.84	2,013,332	+0.07(+0.23%)
Feb 22, 2018				32.76	2,618,028	+0.26(+0.81%)
Feb 21, 2018	33.20	33.22	32.49	32.50	2,794,016	-0.31(-0.94%)
Feb 20, 2018	33.45	33.81	32.63	32.81	5,979,629	-1.39(-4.06%)
Feb 16, 2018		34.20	34.20	34.20	0	+1.12(+3.37%)
Feb 15, 2018		33.55	32.91	33.08	4,822,830	-0.27(-0.81%)
Feb 14, 2018	31.41	33.47	31.34	33.35	6,939,356	+1.50(+4.71%)
Feb 13, 2018	31.48	31.96	31.42	31.85	3,985,233	+0.60(+1.92%)
Feb 12, 2018	30.94	31.44	30.77	31.25	3,679,960	+0.51(+1.65%)
Feb 09, 2018	30.36	30.91	29.52	30.75	5,172,502	+0.66(+2.18%)
Feb 08, 2018		31.55	30.17	30.09	4,245,976	-1.37(-4.35%)
Feb 07, 2018	31.91	32.03	31.46	31.46	4,672,259	-0.92(-2.84%)
Feb 06, 2018	31.09	32.45	31.00	32.38	5,908,154	+0.87(+2.77%)
Feb 05, 2018	32.30	32.81	31.17	31.51	5,738,762	-0.61(-1.90%)
Feb 02, 2018	33.25	33.27	31.86	32.12	4,926,194	-1.74(-5.15%)
Feb 01, 2018	33.67	34.11	33.63	33.86	3,731,061	-0.25(-0.74%)
Jan 31, 2018	34.70	34.95	33.98	34.11	6,327,297	-0.22(-0.63%)
Jan 30, 2018	34.52	34.57	34.09	34.33	4,137,239	-0.61(-1.74%)
Jan 29, 2018	35.12	35.15	34.83	34.94	2,098,166	-0.04(-0.11%)
Jan 26, 2018	34.55	35.15	34.53	34.98	2,510,260	+0.54(+1.58%)
Jan 25, 2018	34.66	34.89	34.27	34.43	3,764,953	+0.58(+1.72%)
Jan 24, 2018	33.98	34.07	33.72	33.85	3,309,918	+0.35(+1.04%)
Jan 23, 2018	33.98	34.04	33.35	33.50	4,943,788	-1.12(-3.25%)
Jan 22, 2018	34.88	34.90	34.33	34.63	3,096,701	+0.07(+0.19%)
Jan 19, 2018	34.66	34.74	34.38	34.56	1,867,820	+0.21(+0.60%)
Jan 18, 2018	34.19	34.50	33.98	34.36	3,052,666	-0.03(-0.08%)
Jan 17, 2018	34.34	34.47	34.13	34.39	1,990,601	-0.03(-0.08%)
Jan 16, 2018	34.49	34.71	34.35	34.41	2,909,020	-0.42(-1.21%)
Jan 12, 2018		34.84	34.84	34.84	0	+0.27(+0.79%)
Jan 11, 2018	34.18	34.57	33.92	34.56	3,539,036	+0.96(+2.85%)
Jan 10, 2018			33.43	33.61	2,117,690	+0.35(+1.04%)
Jan 09, 2018	33.25	33.38	33.10	33.26	4,640,447	+0.26(+0.80%)
Jan 08, 2018	32.59	33.03	32.58	33.00	2,975,396	+0.63(+1.94%)
Jan 05, 2018	32.05	32.37	31.98	32.37	2,703,778	-0.03(-0.09%)
Jan 04, 2018	32.52	32.68	32.34	32.40	3,035,593	-0.33(-1.00%)
Jan 03, 2018	32.47	32.81	32.23	32.73	6,284,476	+0.78(+2.44%)
Jan 02, 2018	31.07	31.95	31.04	31.95	3,017,941	+1.66(+5.48%)
Dec 29, 2017		30.29	30.29	30.29	0	-0.41(-1.34%)
Dec 28, 2017	30.72	30.81	30.46	30.70	2,333,982	-0.03(-0.09%)
Dec 27, 2017	30.80	30.93	30.64	30.73	1,528,373	-0.17(-0.55%)
Dec 26, 2017	30.61	30.94	30.52	30.90	1,164,300	+0.22(+0.73%)
Dec 22, 2017	30.47	30.70	30.39	30.67	3,666,152	-0.07(-0.21%)
Dec 21, 2017	30.47	30.86	30.46	30.74	4,264,851	+0.59(+1.96%)
Dec 20, 2017	30.00	30.28	29.77	30.15	5,090,790	+0.25(+0.85%)
Dec 19, 2017	29.80	29.91	29.69	29.90	3,592,709	+0.22(+0.76%)
Dec 18, 2017	29.46	29.79	29.35	29.67	2,863,843	+0.95(+3.30%)
Dec 15, 2017	28.98	29.04	28.70	28.72	2,867,588	-0.41(-1.42%)
Dec 14, 2017	29.56	29.86	29.14	29.14	2,178,387	-0.76(-2.54%)
Dec 13, 2017	29.67	29.98	29.59	29.90	4,117,839	+0.15(+0.50%)
Dec 12, 2017	29.74	29.77	29.58	29.75	3,992,177	+0.05(+0.16%)
Dec 11, 2017		29.82	29.60	29.70	6,114,228	+0.35(+1.18%)
Dec 08, 2017	29.24	29.38	29.05	29.35	3,629,033	+0.25(+0.87%)
Dec 07, 2017	28.88	29.15	28.84	29.10	2,120,699	+0.29(+1.01%)
Dec 06, 2017	28.67	29.03	28.67	28.81	3,533,654	+0.46(+1.62%)
Dec 05, 2017	28.37	28.62	28.32	28.35	2,701,550	-0.83(-2.86%)
Dec 04, 2017	29.04	29.32	28.94	29.18	3,803,613	+0.60(+2.10%)
Dec 01, 2017	28.69	28.95	28.40	28.58	3,906,095	+0.22(+0.79%)
Nov 30, 2017	28.54	28.66	28.31	28.36	3,627,119	-0.14(-0.49%)
Nov 29, 2017	28.46	28.80	28.34	28.50	5,902,528	+0.43(+1.54%)
Nov 28, 2017	27.87	28.10	27.75	28.07	2,773,979	+0.29(+1.05%)
Nov 27, 2017	27.75	27.85	27.57	27.78	2,448,378	+0.07(+0.24%)
Nov 24, 2017	27.71	27.92	27.59	27.71	1,477,154	+0.35(+1.27%)
Nov 22, 2017	27.27	27.58	27.27	27.36	4,804,915	+0.24(+0.90%)
Nov 21, 2017	26.81	27.12	26.80	27.12	3,760,941	+0.59(+2.23%)
Nov 20, 2017	26.20	26.62	26.15	26.53	3,820,896	+0.28(+1.07%)
Nov 17, 2017	25.99	26.30	25.89	26.25	2,372,825	-0.08(-0.32%)
Nov 16, 2017	26.44	26.45	26.10	26.33	2,622,117	+0.16(+0.61%)
Nov 15, 2017	25.68	26.29	25.47	26.17	4,249,991	+0.24(+0.94%)
Nov 14, 2017	27.03	27.04	25.89	25.93	5,997,768	-1.27(-4.69%)
Nov 13, 2017	26.95	27.35	26.91	27.20	4,238,748	-0.11(-0.41%)
Nov 10, 2017	27.76	28.05	27.22	27.32	8,024,622	+0.93(+3.52%)
Nov 09, 2017	26.58	26.71	26.16	26.39	8,841,422	-0.80(-2.93%)
Nov 08, 2017	27.34	27.42	27.12	27.19	6,251,372	-0.26(-0.96%)
Nov 07, 2017	27.67	27.72	27.36	27.45	2,660,643	-0.42(-1.51%)
Nov 06, 2017	27.77	27.94	27.56	27.87	2,639,070	+0.29(+1.05%)
Nov 03, 2017	27.55	27.74	27.31	27.58	3,782,690	-0.10(-0.37%)
Nov 02, 2017	27.65	27.88	27.62	27.68	2,441,308	+0.09(+0.34%)
Nov 01, 2017	27.70	27.88	27.35	27.59	6,829,777	+0.78(+2.90%)
Oct 31, 2017	27.16	27.20	26.52	26.81	6,766,326	-0.29(-1.07%)
Oct 30, 2017	27.37	27.50	27.07	27.10	2,881,923	-0.21(-0.76%)
Oct 27, 2017	26.99	27.70	26.93	27.31	4,275,377	-0.25(-0.92%)
Oct 26, 2017	27.99	28.04	27.55	27.56	4,264,693	-0.62(-2.20%)
Oct 25, 2017	28.16	28.35	28.02	28.18	3,706,725	-0.35(-1.22%)
Oct 24, 2017	28.07	28.59	28.05	28.53	4,006,913	+0.32(+1.13%)
Oct 23, 2017	28.14	28.42	28.12	28.21	7,646,714	+0.23(+0.84%)
Oct 20, 2017	28.03	28.10	27.62	27.97	3,357,252	+0.47(+1.70%)
Oct 19, 2017	26.87	27.51	26.81	27.50	3,636,786	+0.32(+1.17%)
Oct 18, 2017	27.18	27.26	26.87	27.19	3,866,024	+0.13(+0.49%)
Oct 17, 2017	27.05	27.10	26.76	27.05	4,042,242	-0.12(-0.45%)
Oct 16, 2017	27.77	27.81	27.08	27.18	4,167,029	-0.34(-1.23%)
Oct 13, 2017	26.88	27.61	26.84	27.51	10,876,479	+2.13(+8.38%)
Oct 12, 2017	25.01	25.66	24.97	25.39	4,100,100	+0.57(+2.30%)
Oct 11, 2017	24.72	24.85	24.63	24.81	3,031,613	+0.27(+1.11%)
Oct 10, 2017	24.59	24.68	24.49	24.54	3,351,123	-0.08(-0.34%)
Oct 09, 2017	24.95	25.00	24.58	24.63	3,157,409	-0.41(-1.65%)
Oct 06, 2017	25.00	25.07	24.86	25.04	3,092,037	+0.04(+0.15%)
Oct 05, 2017	25.19	25.23	24.94	25.00	2,964,189	+0.16(+0.64%)
Oct 04, 2017	24.95	25.07	24.84	24.84	2,674,920	-0.17(-0.67%)
Oct 03, 2017	24.83	25.05	24.75	25.01	5,547,389	+0.33(+1.33%)