Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	13.33	13.35	13.15	13.28	2,615,591	-0.39(-2.85%)
Aug 30, 2019	13.77	13.80	13.52	13.67	2,301,192	+0.20(+1.48%)
Aug 29, 2019	13.50	13.61	13.39	13.47	3,322,585	+0.42(+3.21%)
Aug 28, 2019	12.81	13.17	12.69	13.05	2,199,820	+0.18(+1.40%)
Aug 27, 2019	13.16	13.22	12.87	12.87	4,874,215	-0.11(-0.88%)
Aug 26, 2019	13.22	13.26	12.91	12.99	6,280,758	+0.27(+2.09%)
Aug 23, 2019	12.87	13.24	12.63	12.72	5,057,873	-0.29(-2.27%)
Aug 22, 2019	13.27	13.35	12.97	13.02	4,126,001	+0.25(+1.94%)
Aug 21, 2019	12.88	12.90	12.72	12.77	3,061,112	+0.15(+1.21%)
Aug 20, 2019	12.62	12.67	12.48	12.62	1,759,589	-0.12(-0.97%)
Aug 19, 2019	12.98	13.00	12.74	12.74	1,526,117	+0.27(+2.14%)
Aug 16, 2019	12.06	12.50	12.06	12.47	2,014,804	+0.40(+3.31%)
Aug 15, 2019	12.06	12.18	11.92	12.07	2,576,466	+0.04(+0.32%)
Aug 14, 2019	12.27	12.37	12.01	12.04	3,427,239	-1.13(-8.60%)
Aug 13, 2019	12.64	13.46	12.58	13.17	3,336,338	+0.61(+4.85%)
Aug 12, 2019	12.73	12.74	12.52	12.56	1,614,826	-0.30(-2.37%)
Aug 09, 2019	13.12	13.19	12.82	12.86	2,409,967	-0.96(-6.95%)
Aug 08, 2019	13.67	13.85	13.55	13.83	2,782,125	+0.45(+3.34%)
Aug 07, 2019	13.07	13.43	13.05	13.38	2,542,490	-0.06(-0.42%)
Aug 06, 2019	13.67	13.71	13.24	13.44	2,792,910	-0.16(-1.19%)
Aug 05, 2019	13.55	13.64	13.44	13.60	2,729,357	-0.51(-3.64%)
Aug 02, 2019	14.22	14.28	13.88	14.11	4,414,682	-0.58(-3.95%)
Aug 01, 2019	14.77	15.13	14.49	14.69	5,105,793	-0.27(-1.78%)
Jul 31, 2019	15.56	15.59	14.84	14.96	3,899,747	-0.78(-4.96%)
Jul 30, 2019	15.44	15.76	15.33	15.74	3,863,183	-0.22(-1.37%)
Jul 29, 2019	15.92	15.98	15.85	15.96	2,814,761	-0.22(-1.35%)
Jul 26, 2019	16.05	16.21	15.93	16.18	1,823,634	-0.09(-0.53%)
Jul 25, 2019	16.53	16.56	16.13	16.26	2,579,836	-0.49(-2.90%)
Jul 24, 2019	16.71	16.80	16.54	16.75	1,797,229	-0.12(-0.73%)
Jul 23, 2019	16.88	17.09	16.78	16.87	2,890,264	+0.51(+3.14%)
Jul 22, 2019	16.39	16.52	16.10	16.36	2,970,961	+0.41(+2.57%)
Jul 19, 2019	15.70	16.07	15.64	15.95	2,934,293	+0.17(+1.09%)
Jul 18, 2019	15.75	15.91	15.62	15.78	1,594,646	-0.29(-1.83%)
Jul 17, 2019	16.21	16.21	15.93	16.07	1,920,153	-0.31(-1.92%)
Jul 16, 2019	16.19	16.67	16.17	16.38	2,640,582	+0.22(+1.35%)
Jul 15, 2019	16.22	16.23	16.04	16.17	1,244,426	+0.22(+1.37%)
Jul 12, 2019	15.77	16.03	15.68	15.95	3,148,900	+0.46(+2.95%)
Jul 11, 2019	15.59	15.60	15.25	15.49	3,881,407	-0.14(-0.91%)
Jul 10, 2019	15.89	15.97	15.62	15.63	2,266,966	-0.10(-0.66%)
Jul 09, 2019	15.60	15.75	15.40	15.74	3,212,050	-0.44(-2.71%)
Jul 08, 2019	16.37	16.55	16.08	16.18	2,511,293	-0.28(-1.68%)
Jul 05, 2019	16.29	16.46	16.18	16.45	1,772,346	-0.10(-0.63%)
Jul 03, 2019	16.67	16.69	16.50	16.56	883,020	-0.09(-0.51%)
Jul 02, 2019	16.86	16.88	16.58	16.64	2,948,139	-0.46(-2.67%)
Jul 01, 2019	17.43	17.47	17.01	17.10	1,722,978	-0.06(-0.33%)
Jun 28, 2019	16.98	17.19	16.88	17.16	1,586,326	+0.14(+0.84%)
Jun 27, 2019	17.33	17.35	16.95	17.01	1,883,204	-0.10(-0.56%)
Jun 26, 2019	17.19	17.22	16.79	17.11	3,334,585	+0.73(+4.47%)
Jun 25, 2019	16.30	16.55	16.11	16.38	3,962,761	+0.31(+1.95%)
Jun 24, 2019	16.32	16.37	16.02	16.06	1,932,285	-0.43(-2.60%)
Jun 21, 2019	16.46	16.53	16.33	16.49	2,139,448	+0.08(+0.46%)
Jun 20, 2019	16.85	16.93	16.35	16.41	3,066,807	-0.06(-0.35%)
Jun 19, 2019	16.55	16.59	16.24	16.47	4,370,886	+0.22(+1.35%)
Jun 18, 2019	15.68	16.42	15.65	16.25	4,776,096	+0.93(+6.09%)
Jun 17, 2019	15.31	15.48	15.15	15.32	4,055,473	-0.12(-0.80%)
Jun 14, 2019	15.63	15.65	15.44	15.44	3,206,178	-0.53(-3.34%)
Jun 13, 2019	15.93	16.07	15.84	15.98	2,668,630	+0.34(+2.19%)
Jun 12, 2019	15.87	15.94	15.61	15.63	3,034,871	-0.49(-3.01%)
Jun 11, 2019	16.22	16.25	16.02	16.12	5,697,723	+0.99(+6.54%)
Jun 10, 2019	15.05	15.27	15.01	15.13	3,285,557	+0.51(+3.52%)
Jun 07, 2019	14.41	14.69	14.35	14.62	2,251,586	+0.29(+2.06%)
Jun 06, 2019	14.39	14.48	14.10	14.32	3,235,593	-0.01(-0.07%)
Jun 05, 2019	14.81	14.84	14.22	14.33	4,361,811	-0.73(-4.86%)
Jun 04, 2019	14.72	15.07	14.61	15.06	12,624,909	+0.75(+5.25%)
Jun 03, 2019	14.05	14.44	14.04	14.31	6,546,822	+0.30(+2.17%)
May 31, 2019	13.99	14.18	13.95	14.01	4,172,014	-0.19(-1.34%)
May 30, 2019	14.37	14.56	14.19	14.20	4,474,689	-0.41(-2.80%)
May 29, 2019	14.36	14.62	14.30	14.61	6,424,905	-0.33(-2.23%)
May 28, 2019	15.28	15.30	14.92	14.94	1,485,985	-0.14(-0.95%)
May 24, 2019	15.22	15.26	15.02	15.08	1,496,258	+0.14(+0.96%)
May 23, 2019	14.96	15.02	14.77	14.94	3,335,522	-0.59(-3.80%)
May 22, 2019	15.67	15.77	15.40	15.53	2,397,591	-0.35(-2.22%)
May 21, 2019	15.57	15.92	15.42	15.88	3,428,725	+0.57(+3.73%)
May 20, 2019	15.22	15.40	15.14	15.31	2,433,043	-0.28(-1.77%)
May 17, 2019	15.70	15.70	15.41	15.59	4,878,052	-0.46(-2.85%)
May 16, 2019	15.99	16.22	15.96	16.04	2,169,234	-0.09(-0.53%)
May 15, 2019	15.60	16.17	15.57	16.13	3,173,304	-0.10(-0.64%)
May 14, 2019	16.20	16.43	16.05	16.23	2,696,852	+0.00(+0.00%)
May 13, 2019	16.42	16.56	16.11	16.23	4,124,316	-1.13(-6.50%)
May 10, 2019	17.46	17.53	17.11	17.36	3,086,099	-0.39(-2.22%)
May 09, 2019	17.58	18.00	17.48	17.75	3,158,898	-0.64(-3.48%)
May 08, 2019	18.43	18.72	18.37	18.39	2,895,726	-0.38(-2.00%)
May 07, 2019	18.86	18.86	18.54	18.77	2,917,425	-0.52(-2.68%)
May 06, 2019	19.02	19.35	18.96	19.29	4,844,186	-0.91(-4.52%)
May 03, 2019	19.65	20.22	19.63	20.20	5,450,492	+0.81(+4.17%)
May 02, 2019	19.80	19.80	19.30	19.39	5,356,634	-0.65(-3.24%)
May 01, 2019	20.44	20.67	19.97	20.04	2,160,215	-0.50(-2.43%)
Apr 30, 2019	20.34	20.56	20.19	20.54	2,268,238	-0.17(-0.82%)
Apr 29, 2019	20.30	20.76	20.30	20.71	1,901,000	+0.25(+1.24%)
Apr 26, 2019	20.49	20.51	20.32	20.45	2,835,464	+0.06(+0.28%)
Apr 25, 2019	20.84	20.85	20.37	20.40	4,588,406	-0.49(-2.34%)
Apr 24, 2019	21.30	21.31	20.86	20.89	3,557,330	-0.58(-2.72%)
Apr 23, 2019	21.63	21.76	21.41	21.47	3,158,485	-0.29(-1.34%)
Apr 22, 2019	22.18	22.21	21.66	21.76	2,761,596	-0.53(-2.36%)
Apr 18, 2019	22.42	22.62	22.07	22.29	3,057,494	-0.15(-0.67%)
Apr 17, 2019	22.62	22.75	22.33	22.44	3,919,653	+0.73(+3.38%)
Apr 16, 2019	21.63	21.79	21.48	21.70	3,435,701	+0.44(+2.08%)
Apr 15, 2019	21.44	21.49	21.20	21.26	2,331,566	+0.04(+0.18%)
Apr 12, 2019	21.36	21.44	21.17	21.23	2,866,089	+0.57(+2.78%)
Apr 11, 2019	20.80	20.93	20.55	20.65	2,382,793	-0.31(-1.48%)
Apr 10, 2019	20.82	21.07	20.62	20.96	4,421,216	+0.31(+1.50%)
Apr 09, 2019	21.07	21.08	20.59	20.65	4,284,952	-0.47(-2.23%)
Apr 08, 2019	21.04	21.13	20.91	21.12	2,238,941	+0.14(+0.67%)
Apr 05, 2019	21.11	21.15	20.94	20.98	1,695,429	+0.05(+0.22%)
Apr 04, 2019	20.82	20.99	20.76	20.93	2,065,081	+0.15(+0.72%)
Apr 03, 2019	21.05	21.08	20.66	20.78	2,918,436	+0.43(+2.13%)
Apr 02, 2019	20.44	20.52	20.13	20.35	1,945,308	+0.18(+0.89%)
Apr 01, 2019	20.04	20.32	19.97	20.17	2,590,309	+1.01(+5.25%)
Mar 29, 2019	19.27	19.38	19.02	19.17	1,723,183	+0.22(+1.14%)
Mar 28, 2019	18.99	19.06	18.74	18.95	2,049,379	-0.11(-0.59%)
Mar 27, 2019	19.12	19.17	18.85	19.06	2,004,059	-0.08(-0.39%)
Mar 26, 2019	19.29	19.38	19.00	19.14	1,841,170	-0.09(-0.49%)
Mar 25, 2019	19.27	19.52	19.18	19.23	2,695,619	-0.28(-1.45%)
Mar 22, 2019	19.96	20.06	19.36	19.51	4,819,810	-1.19(-5.77%)
Mar 21, 2019	20.74	20.97	20.58	20.71	5,299,220	-0.47(-2.22%)
Mar 20, 2019	21.07	21.24	20.61	21.18	3,299,710	+0.24(+1.12%)
Mar 19, 2019	21.39	21.45	20.85	20.94	2,497,919	-0.07(-0.31%)
Mar 18, 2019	20.89	21.06	20.77	21.01	2,689,115	+0.71(+3.52%)
Mar 15, 2019	20.21	20.38	20.16	20.29	1,865,674	+0.29(+1.46%)
Mar 14, 2019	20.24	20.30	19.99	20.00	2,689,801	-0.55(-2.65%)
Mar 13, 2019	20.52	20.71	20.38	20.55	1,926,586	+0.18(+0.88%)
Mar 12, 2019	20.31	20.54	20.28	20.37	1,554,451	+0.24(+1.21%)
Mar 11, 2019	19.88	20.16	19.79	20.12	1,794,065	+0.46(+2.34%)
Mar 08, 2019	19.74	19.92	19.65	19.66	2,459,883	-0.65(-3.19%)
Mar 07, 2019	20.72	20.75	20.18	20.31	4,077,350	-0.60(-2.88%)
Mar 06, 2019	21.28	21.31	20.89	20.91	2,742,520	-0.21(-0.98%)
Mar 05, 2019	21.41	21.47	21.11	21.12	1,925,054	-0.55(-2.56%)
Mar 04, 2019	21.77	21.86	21.40	21.68	1,733,519	-0.07(-0.30%)
Mar 01, 2019	21.95	22.08	21.57	21.74	3,823,118	+0.25(+1.18%)
Feb 28, 2019	21.76	21.78	21.42	21.49	1,999,840	-0.40(-1.85%)
Feb 27, 2019	22.04	22.10	21.74	21.89	2,292,753	+0.01(+0.04%)
Feb 26, 2019	22.04	22.20	21.87	21.88	1,724,218	-0.45(-2.02%)
Feb 25, 2019	22.28	22.39	22.21	22.33	1,976,302	+0.44(+2.02%)
Feb 22, 2019	22.19	22.19	21.85	21.89	1,719,568	+0.19(+0.87%)
Feb 21, 2019	21.81	21.92	21.53	21.70	2,012,558	-0.18(-0.82%)
Feb 20, 2019	21.23	21.91	21.21	21.88	5,984,443	+0.62(+2.92%)
Feb 19, 2019	21.09	21.32	21.05	21.26	6,455,313	-0.44(-2.04%)
Feb 15, 2019	21.58	21.72	21.38	21.70	3,783,454	+1.01(+4.86%)
Feb 14, 2019	20.84	20.90	20.61	20.70	1,663,972	-0.48(-2.26%)
Feb 13, 2019	20.96	21.34	20.94	21.18	3,356,415	+0.55(+2.64%)
Feb 12, 2019	20.35	20.80	20.35	20.63	2,925,042	+0.39(+1.95%)
Feb 11, 2019	20.18	20.37	20.12	20.24	3,578,622	-0.43(-2.09%)
Feb 08, 2019	20.71	20.79	20.44	20.67	4,781,423	-0.86(-3.98%)
Feb 07, 2019	21.85	22.01	21.44	21.53	3,941,995	-0.87(-3.90%)
Feb 06, 2019	22.25	22.80	22.23	22.40	4,340,490	+0.18(+0.80%)
Feb 05, 2019	22.23	22.32	22.02	22.22	4,281,707	-0.25(-1.13%)
Feb 04, 2019	22.05	22.49	21.90	22.48	4,331,275	+0.04(+0.17%)
Feb 01, 2019	22.52	22.61	22.27	22.44	2,916,917	+0.34(+1.53%)
Jan 31, 2019	21.65	22.11	21.52	22.10	4,918,156	+0.17(+0.77%)
Jan 30, 2019	21.75	22.32	21.68	21.93	5,505,117	+0.56(+2.64%)
Jan 29, 2019	21.77	21.83	21.35	21.37	2,957,451	-0.26(-1.22%)
Jan 28, 2019	21.69	21.71	21.45	21.63	2,986,111	+0.02(+0.09%)
Jan 25, 2019	21.24	21.73	21.20	21.61	3,884,580	+1.46(+7.23%)
Jan 24, 2019	20.12	20.35	20.08	20.15	1,088,015	+0.06(+0.28%)
Jan 23, 2019	20.32	20.32	19.85	20.10	2,305,604	-0.08(-0.37%)
Jan 22, 2019	20.58	20.60	19.97	20.17	3,180,423	-1.11(-5.21%)
Jan 18, 2019	21.38	21.48	21.22	21.28	2,425,005	+0.47(+2.26%)
Jan 17, 2019	20.53	21.07	20.46	20.81	1,953,690	+0.28(+1.37%)
Jan 16, 2019	20.50	20.72	20.45	20.53	2,062,496	+0.03(+0.14%)
Jan 15, 2019	20.78	20.89	20.36	20.50	2,609,504	-0.27(-1.31%)
Jan 14, 2019	20.73	21.06	20.69	20.77	2,031,223	+0.12(+0.59%)
Jan 11, 2019	20.62	20.98	20.55	20.65	2,500,291	-0.42(-2.01%)
Jan 10, 2019	20.76	21.14	20.76	21.07	1,344,272	-0.08(-0.40%)
Jan 09, 2019	21.51	21.68	21.07	21.16	5,212,996	+0.28(+1.35%)
Jan 08, 2019	20.83	20.98	20.61	20.88	2,161,462	+0.60(+2.97%)
Jan 07, 2019	20.24	20.54	20.03	20.28	2,658,298	+0.26(+1.32%)
Jan 04, 2019	19.39	20.18	19.25	20.01	4,384,149	+1.44(+7.75%)
Jan 03, 2019	18.86	18.88	18.49	18.57	2,674,049	-0.44(-2.32%)
Jan 02, 2019	18.34	19.08	18.34	19.02	4,451,209	-0.42(-2.18%)
Dec 31, 2018	19.60	19.68	19.12	19.44	1,183,632	+0.08(+0.44%)
Dec 28, 2018	19.49	19.61	19.26	19.35	2,059,207	-0.13(-0.68%)
Dec 27, 2018	19.01	19.49	18.89	19.49	2,174,964	-0.27(-1.38%)
Dec 26, 2018	18.91	19.77	18.66	19.76	1,447,986	+0.87(+4.63%)
Dec 24, 2018	19.21	19.46	18.87	18.88	1,201,284	-0.44(-2.29%)
Dec 21, 2018	19.77	19.86	19.27	19.33	2,951,796	-0.61(-3.07%)
Dec 20, 2018	20.11	20.35	19.65	19.94	2,935,033	-0.01(-0.05%)
Dec 19, 2018	20.73	21.04	19.83	19.95	3,118,663	-0.55(-2.66%)
Dec 18, 2018	20.63	20.78	20.36	20.49	2,954,992	+0.30(+1.49%)
Dec 17, 2018	20.49	20.79	20.06	20.19	2,363,153	-0.17(-0.83%)
Dec 14, 2018	20.38	20.68	20.28	20.36	1,860,038	-0.50(-2.39%)
Dec 13, 2018	21.00	21.05	20.76	20.86	2,509,806	+0.01(+0.05%)
Dec 12, 2018	20.85	21.16	20.82	20.85	2,219,241	+0.56(+2.78%)
Dec 11, 2018	20.65	20.75	20.18	20.28	2,688,976	+0.16(+0.79%)
Dec 10, 2018	20.29	20.44	19.79	20.12	3,772,913	-0.19(-0.93%)
Dec 07, 2018	20.90	21.24	20.23	20.31	3,391,072	-0.43(-2.09%)
Dec 06, 2018	20.48	20.76	20.20	20.75	4,138,409	-0.73(-3.41%)
Dec 04, 2018	21.75	22.01	21.43	21.48	2,989,758	-0.85(-3.79%)
Dec 03, 2018	22.66	22.69	22.08	22.33	4,596,207	+0.72(+3.35%)
Nov 30, 2018	20.93	21.62	20.92	21.60	4,157,546	+0.08(+0.39%)
Nov 29, 2018	21.52	21.76	21.33	21.52	5,220,167	-0.61(-2.76%)
Nov 28, 2018	21.06	22.33	20.66	22.13	5,959,674	+1.21(+5.80%)
Nov 27, 2018	20.85	20.98	20.57	20.91	2,456,214	-0.59(-2.75%)
Nov 26, 2018	21.22	21.68	21.19	21.51	2,944,671	+0.08(+0.35%)
Nov 23, 2018	21.25	21.48	21.15	21.43	2,095,149	-1.12(-4.96%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.53(+2.39%)
Nov 20, 2018	22.29	22.36	21.74	22.02	3,335,957	-1.13(-4.87%)
Nov 19, 2018	23.39	23.42	23.01	23.15	1,551,078	-0.18(-0.77%)
Nov 16, 2018	23.21	23.51	23.11	23.33	2,199,465	+0.01(+0.04%)
Nov 15, 2018	22.88	23.48	22.77	23.32	2,483,323	+0.35(+1.51%)
Nov 14, 2018	23.02	23.16	22.61	22.97	2,106,925	+0.16(+0.70%)
Nov 13, 2018	22.79	23.12	22.41	22.81	2,448,873	-0.09(-0.41%)
Nov 12, 2018	23.53	23.55	22.88	22.91	3,040,119	-0.94(-3.94%)
Nov 09, 2018	23.75	23.94	23.41	23.85	3,267,615	-0.03(-0.12%)
Nov 08, 2018	24.45	24.55	23.74	23.88	3,154,092	-0.63(-2.57%)
Nov 07, 2018	24.58	24.58	24.27	24.51	1,890,532	+0.24(+0.97%)
Nov 06, 2018	24.13	24.30	24.02	24.27	2,671,435	+0.27(+1.14%)
Nov 05, 2018	24.16	24.36	23.86	24.00	2,009,069	+0.02(+0.08%)
Nov 02, 2018	24.52	24.77	23.59	23.98	3,650,959	+0.24(+0.99%)