Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	6.978	7.047	6.771	6.909	11,665,797	-0.17(-2.36%)
Jan 30, 2020	6.988	7.076	6.850	7.076	10,614,074	+0.00(+0.00%)
Jan 29, 2020	7.067	7.145	6.968	7.076	8,559,941	+0.03(+0.42%)
Jan 28, 2020	7.204	7.254	6.949	7.047	15,913,900	-0.07(-0.97%)
Jan 27, 2020	7.027	7.204	6.968	7.116	8,895,478	-0.15(-2.03%)
Jan 24, 2020	7.332	7.382	7.116	7.263	13,395,609	-0.07(-0.94%)
Jan 23, 2020	7.529	7.578	7.136	7.332	15,112,984	-0.30(-3.87%)
Jan 22, 2020	7.441	7.657	7.441	7.628	7,330,913	+0.17(+2.24%)
Jan 21, 2020	7.657	7.697	7.313	7.460	12,944,399	-0.31(-3.93%)
Jan 17, 2020	7.765	7.844	7.687	7.765	6,065,572	+0.06(+0.77%)
Jan 16, 2020	7.726	7.815	7.677	7.706	7,008,137	+0.03(+0.38%)
Jan 15, 2020	7.775	7.824	7.628	7.677	7,425,447	-0.10(-1.27%)
Jan 14, 2020	7.460	7.903	7.401	7.775	10,472,378	+0.30(+3.95%)
Jan 13, 2020	7.519	7.628	7.391	7.480	8,652,906	+0.00(+0.00%)
Jan 10, 2020	7.677	7.765	7.441	7.480	9,788,759	-0.16(-2.06%)
Jan 09, 2020	7.765	7.834	7.510	7.637	10,930,438	-0.17(-2.14%)
Jan 08, 2020	7.854	7.972	7.765	7.805	9,980,073	-0.05(-0.63%)
Jan 07, 2020	7.667	8.021	7.657	7.854	12,245,354	+0.19(+2.44%)
Jan 06, 2020	7.657	7.785	7.519	7.667	9,424,420	-0.03(-0.38%)
Jan 03, 2020	7.726	7.893	7.628	7.697	8,818,641	-0.02(-0.26%)
Jan 02, 2020	8.307	8.326	7.657	7.716	19,643,142	-0.49(-6.00%)
Dec 31, 2019	8.150	8.379	8.111	8.208	9,074,373	+0.07(+0.84%)
Dec 30, 2019	8.091	8.238	8.042	8.140	7,084,261	+0.11(+1.34%)
Dec 27, 2019	8.189	8.247	8.013	8.032	6,025,294	-0.14(-1.67%)
Dec 26, 2019	8.228	8.296	8.081	8.169	4,973,577	-0.04(-0.48%)
Dec 24, 2019	8.032	8.306	8.023	8.208	4,237,293	+0.19(+2.31%)
Dec 23, 2019	8.062	8.140	7.974	8.023	5,693,926	-0.02(-0.24%)
Dec 20, 2019	8.081	8.130	7.974	8.042	12,714,949	-0.14(-1.67%)
Dec 19, 2019	8.326	8.443	8.159	8.179	7,642,803	-0.13(-1.53%)
Dec 18, 2019	8.238	8.365	8.189	8.306	7,258,303	+0.05(+0.59%)
Dec 17, 2019	8.150	8.296	7.984	8.257	9,576,974	+0.16(+1.93%)
Dec 16, 2019	8.531	8.609	8.091	8.101	11,130,966	-0.32(-3.83%)
Dec 13, 2019	8.648	8.756	8.335	8.423	12,384,099	-0.23(-2.71%)
Dec 12, 2019	8.550	8.814	8.423	8.658	15,488,260	+0.03(+0.34%)
Dec 11, 2019	8.404	8.726	8.365	8.629	14,021,875	+0.27(+3.27%)
Dec 10, 2019	8.306	8.468	8.277	8.355	8,256,225	+0.04(+0.47%)
Dec 09, 2019	7.925	8.394	7.915	8.316	15,013,498	+0.36(+4.55%)
Dec 06, 2019	7.896	8.199	7.876	7.954	16,139,086	+0.20(+2.52%)
Dec 05, 2019	7.710	7.808	7.563	7.759	10,704,579	+0.00(+0.00%)
Dec 04, 2019	7.563	7.857	7.456	7.759	20,903,866	+0.42(+5.73%)
Dec 03, 2019	7.163	7.427	6.918	7.339	55,216,752	-0.88(-10.70%)
Dec 02, 2019	7.915	8.257	7.857	8.218	11,778,644	+0.41(+5.26%)
Nov 29, 2019	7.837	7.998	7.808	7.808	3,771,974	-0.11(-1.36%)
Nov 27, 2019	8.023	8.072	7.769	7.915	6,690,780	-0.05(-0.61%)
Nov 26, 2019	8.042	8.062	7.837	7.964	6,826,297	-0.10(-1.21%)
Nov 25, 2019	7.857	8.111	7.700	8.062	11,461,472	+0.30(+3.90%)
Nov 22, 2019	7.407	7.857	7.387	7.759	14,656,249	+0.42(+5.73%)
Nov 21, 2019	7.202	7.348	7.104	7.339	6,409,215	+0.15(+2.04%)
Nov 20, 2019	7.202	7.358	7.075	7.192	6,682,935	-0.09(-1.21%)
Nov 19, 2019	7.339	7.407	7.133	7.280	6,609,636	-0.01(-0.13%)
Nov 18, 2019	6.958	7.300	6.928	7.290	9,238,868	+0.27(+3.90%)
Nov 15, 2019	7.016	7.114	6.997	7.016	7,452,564	+0.05(+0.70%)
Nov 14, 2019	7.065	7.153	6.889	6.967	8,436,847	-0.15(-2.06%)
Nov 13, 2019	7.075	7.212	7.036	7.114	5,524,684	-0.04(-0.55%)
Nov 12, 2019	7.143	7.260	7.065	7.153	6,038,003	+0.03(+0.41%)
Nov 11, 2019	7.260	7.260	6.958	7.124	10,168,603	-0.27(-3.70%)
Nov 08, 2019	7.085	7.456	6.948	7.397	11,782,573	+0.21(+2.85%)
Nov 07, 2019	7.280	7.387	7.182	7.192	8,650,033	+0.04(+0.55%)
Nov 06, 2019	7.270	7.329	7.114	7.153	6,986,115	-0.21(-2.79%)
Nov 05, 2019	7.515	7.563	7.280	7.358	10,071,375	-0.07(-0.92%)
Nov 04, 2019	7.524	7.583	7.348	7.427	8,697,837	+0.03(+0.40%)
Nov 01, 2019	7.182	7.446	7.116	7.397	12,168,173	+0.33(+4.70%)
Oct 31, 2019	7.085	7.104	6.889	7.065	8,630,291	-0.10(-1.36%)
Oct 30, 2019	7.104	7.177	6.977	7.163	9,357,966	-0.01(-0.14%)
Oct 29, 2019	7.173	7.319	7.124	7.173	9,614,145	-0.06(-0.81%)
Oct 28, 2019	7.016	7.231	7.016	7.231	11,125,949	+0.24(+3.50%)
Oct 25, 2019	7.026	7.231	6.870	6.987	16,079,834	+0.00(+0.00%)
Oct 24, 2019	6.674	7.016	6.664	6.987	18,695,174	+0.38(+5.77%)
Oct 23, 2019	7.182	7.192	6.440	6.606	29,796,498	-0.37(-5.32%)
Oct 22, 2019	6.870	7.036	6.625	6.977	31,209,024	+0.15(+2.15%)
Oct 21, 2019	6.840	7.065	6.752	6.830	11,930,206	+0.07(+1.01%)
Oct 18, 2019	6.840	6.894	6.728	6.762	9,756,540	-0.09(-1.28%)
Oct 17, 2019	6.870	6.972	6.747	6.850	9,027,355	+0.05(+0.72%)
Oct 16, 2019	6.987	7.163	6.791	6.801	12,488,969	-0.37(-5.18%)
Oct 15, 2019	7.055	7.378	6.928	7.173	14,690,827	+0.17(+2.37%)
Oct 14, 2019	7.339	7.339	6.958	7.006	14,610,667	-0.44(-5.91%)
Oct 11, 2019	7.260	7.515	7.216	7.446	14,206,587	+0.32(+4.53%)
Oct 10, 2019	6.977	7.226	6.909	7.124	11,926,180	+0.25(+3.70%)
Oct 09, 2019	7.085	7.085	6.743	6.870	17,476,956	-0.13(-1.82%)
Oct 08, 2019	7.114	7.202	6.948	6.997	12,815,627	-0.26(-3.63%)
Oct 07, 2019	7.153	7.387	7.075	7.260	68,907,680	+0.05(+0.68%)
Oct 04, 2019	7.124	7.387	7.085	7.212	18,923,832	+0.08(+1.10%)
Oct 03, 2019	7.065	7.417	6.772	7.133	36,316,400	+0.53(+7.99%)
Oct 02, 2019	6.897	6.936	6.557	6.606	13,535,377	-0.36(-5.16%)
Oct 01, 2019	7.004	7.295	6.781	6.965	10,799,107	-0.05(-0.69%)
Sep 30, 2019	6.926	7.101	6.781	7.014	9,302,218	+0.09(+1.26%)
Sep 27, 2019	7.130	7.218	6.887	6.926	8,900,877	-0.25(-3.52%)
Sep 26, 2019	7.286	7.363	7.169	7.179	8,751,295	-0.18(-2.51%)
Sep 25, 2019	7.043	7.402	7.023	7.363	8,853,917	+0.32(+4.55%)
Sep 24, 2019	7.334	7.383	7.033	7.043	11,257,417	-0.34(-4.61%)
Sep 23, 2019	7.198	7.567	7.159	7.383	9,587,192	-0.13(-1.68%)
Sep 20, 2019	7.733	7.846	7.480	7.509	14,612,341	-0.22(-2.89%)
Sep 19, 2019	7.626	7.859	7.529	7.733	10,546,980	-0.21(-2.69%)
Sep 18, 2019	8.043	8.160	7.742	7.946	8,284,401	-0.15(-1.80%)
Sep 17, 2019	8.267	8.311	7.946	8.092	11,543,102	-0.30(-3.59%)
Sep 16, 2019	8.111	8.422	8.111	8.393	6,302,264	+0.17(+2.13%)
Sep 13, 2019	8.296	8.403	8.111	8.218	9,976,403	+0.12(+1.44%)
Sep 12, 2019	8.073	8.199	7.713	8.102	16,116,617	+0.11(+1.34%)
Sep 11, 2019	7.499	8.034	7.441	7.995	12,473,358	+0.45(+5.92%)
Sep 10, 2019	7.373	7.577	7.325	7.548	10,773,684	+0.18(+2.51%)
Sep 09, 2019	7.130	7.383	7.111	7.363	10,647,251	+0.31(+4.41%)
Sep 06, 2019	7.247	7.325	7.048	7.053	8,748,216	-0.20(-2.81%)
Sep 05, 2019	7.082	7.509	7.023	7.257	16,949,624	+0.31(+4.48%)
Sep 04, 2019	6.771	6.965	6.538	6.946	23,768,506	+0.36(+5.46%)
Sep 03, 2019	7.499	7.538	6.450	6.586	33,531,032	-1.13(-14.61%)
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%)