Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.350	5.550	5.270	5.520	7,108,162	+0.12(+2.22%)
Jun 29, 2020	5.350	5.550	5.330	5.400	6,967,184	+0.11(+2.08%)
Jun 26, 2020	5.410	5.470	5.245	5.290	10,033,000	-0.21(-3.82%)
Jun 25, 2020	5.330	5.500	5.280	5.500	7,032,711	+0.09(+1.66%)
Jun 24, 2020	5.580	5.660	5.340	5.410	8,859,892	-0.29(-5.09%)
Jun 23, 2020	5.860	5.870	5.680	5.700	6,159,809	-0.01(-0.18%)
Jun 22, 2020	5.600	5.740	5.490	5.710	8,471,869	+0.11(+1.96%)
Jun 19, 2020	6.060	6.070	5.585	5.600	17,120,700	-0.32(-5.41%)
Jun 18, 2020	6.150	6.170	5.800	5.920	24,349,492	-0.52(-8.07%)
Jun 17, 2020	6.550	6.720	6.440	6.440	14,986,417	-0.13(-1.98%)
Jun 16, 2020	6.730	6.860	6.420	6.570	18,342,884	+0.44(+7.18%)
Jun 15, 2020	5.920	6.270	5.910	6.130	11,344,905	-0.19(-3.01%)
Jun 12, 2020	6.060	6.370	5.800	6.320	13,157,800	+0.72(+12.86%)
Jun 11, 2020	6.050	6.250	5.550	5.600	15,525,150	-0.99(-15.02%)
Jun 10, 2020	6.870	6.950	6.560	6.590	12,045,837	-0.24(-3.51%)
Jun 09, 2020	6.800	6.950	6.550	6.830	11,341,715	-0.23(-3.26%)
Jun 08, 2020	6.850	7.090	6.680	7.060	18,269,766	+0.58(+8.95%)
Jun 05, 2020	6.300	6.630	6.230	6.480	17,168,300	+0.55(+9.27%)
Jun 04, 2020	5.810	6.000	5.730	5.930	11,519,391	+0.13(+2.24%)
Jun 03, 2020	5.730	5.918	5.700	5.800	11,084,712	+0.20(+3.57%)
Jun 02, 2020	5.440	5.660	5.420	5.600	12,784,748	+0.28(+5.26%)
Jun 01, 2020	5.220	5.440	5.200	5.320	9,020,110	+0.10(+1.92%)
May 29, 2020	5.090	5.330	5.010	5.220	11,719,800	+0.06(+1.16%)
May 28, 2020	5.500	5.580	5.090	5.160	12,950,634	-0.28(-5.15%)
May 27, 2020	5.170	5.480	5.100	5.440	16,407,417	+0.47(+9.46%)
May 26, 2020	4.860	5.040	4.820	4.970	13,377,252	+0.29(+6.20%)
May 22, 2020	4.710	4.740	4.432	4.680	11,271,500	-0.03(-0.64%)
May 21, 2020	4.700	4.850	4.620	4.710	10,213,232	+0.03(+0.64%)
May 20, 2020	4.700	4.770	4.570	4.680	13,399,666	+0.07(+1.52%)
May 19, 2020	4.370	4.720	4.340	4.610	15,662,933	+0.21(+4.77%)
May 18, 2020	4.340	4.560	4.290	4.400	16,150,359	+0.30(+7.32%)
May 15, 2020	4.060	4.180	3.920	4.100	15,345,900	+0.01(+0.24%)
May 14, 2020	3.870	4.129	3.800	4.090	17,760,716	+0.04(+0.99%)
May 13, 2020	4.420	4.440	3.960	4.050	15,466,597	-0.34(-7.74%)
May 12, 2020	4.730	4.850	4.340	4.390	13,443,995	-0.30(-6.40%)
May 11, 2020	4.770	4.780	4.420	4.690	14,658,087	-0.13(-2.70%)
May 08, 2020	4.540	4.820	4.530	4.820	13,140,900	+0.37(+8.31%)
May 07, 2020	4.410	4.520	4.360	4.450	10,187,254	+0.17(+3.97%)
May 06, 2020	4.420	4.500	4.270	4.280	7,542,427	-0.10(-2.28%)
May 05, 2020	4.450	4.610	4.350	4.380	12,382,256	+0.07(+1.62%)
May 04, 2020	4.050	4.360	3.970	4.310	13,572,375	+0.13(+3.11%)
May 01, 2020	4.200	4.320	3.960	4.180	15,393,700	-0.20(-4.57%)
Apr 30, 2020	4.570	4.680	4.330	4.380	12,159,158	-0.32(-6.81%)
Apr 29, 2020	4.380	4.900	4.380	4.700	17,176,262	+0.49(+11.64%)
Apr 28, 2020	4.270	4.345	3.990	4.210	10,511,140	+0.14(+3.44%)
Apr 27, 2020	3.860	4.200	3.830	4.070	9,474,932	+0.26(+6.82%)
Apr 24, 2020	3.990	4.110	3.750	3.810	7,625,600	-0.11(-2.81%)
Apr 23, 2020	3.680	4.130	3.680	3.920	14,150,786	+0.27(+7.40%)
Apr 22, 2020	3.810	3.850	3.630	3.650	11,495,749	+0.00(+0.00%)
Apr 21, 2020	3.330	3.660	3.300	3.650	12,342,377	+0.19(+5.49%)
Apr 20, 2020	3.550	3.670	3.430	3.460	12,286,516	-0.25(-6.74%)
Apr 17, 2020	3.700	3.800	3.630	3.710	11,671,300	+0.18(+5.10%)
Apr 16, 2020	3.860	3.860	3.410	3.530	15,311,336	-0.27(-7.11%)
Apr 15, 2020	4.100	4.100	3.550	3.800	26,107,208	-0.47(-11.01%)
Apr 14, 2020	4.400	4.550	4.230	4.270	10,782,125	-0.17(-3.83%)
Apr 13, 2020	4.650	4.660	4.310	4.440	8,654,747	-0.18(-3.90%)
Apr 09, 2020	4.550	4.840	4.510	4.620	16,825,200	+0.28(+6.45%)
Apr 08, 2020	4.200	4.470	4.160	4.340	9,466,740	+0.24(+5.85%)
Apr 07, 2020	4.240	4.320	4.030	4.100	10,576,684	+0.05(+1.23%)
Apr 06, 2020	3.970	4.150	3.880	4.050	11,523,193	+0.29(+7.71%)
Apr 03, 2020	3.660	3.890	3.620	3.760	10,724,200	+0.02(+0.53%)
Apr 02, 2020	3.770	3.990	3.560	3.740	10,725,353	-0.06(-1.58%)
Apr 01, 2020	3.780	4.240	3.590	3.800	13,127,014	-0.15(-3.80%)
Mar 31, 2020	3.750	4.280	3.630	3.950	20,084,964	+0.31(+8.52%)
Mar 30, 2020	3.780	3.820	3.550	3.640	7,945,290	-0.16(-4.21%)
Mar 27, 2020	3.700	3.890	3.600	3.800	10,569,700	-0.09(-2.31%)
Mar 26, 2020	3.850	3.980	3.670	3.890	14,565,766	+0.15(+4.01%)
Mar 25, 2020	3.750	3.950	3.390	3.740	17,161,948	+0.21(+5.95%)
Mar 24, 2020	3.380	3.690	3.270	3.530	13,780,450	+0.46(+14.98%)
Mar 23, 2020	3.150	3.430	3.010	3.070	17,098,824	-0.12(-3.76%)
Mar 20, 2020	3.560	3.725	3.150	3.190	16,300,700	-0.21(-6.18%)
Mar 19, 2020	3.180	3.630	2.630	3.400	16,240,486	+0.28(+8.97%)
Mar 18, 2020	3.870	3.990	2.980	3.120	19,115,144	-1.00(-24.27%)
Mar 17, 2020	4.040	4.270	3.960	4.120	16,297,144	+0.14(+3.52%)
Mar 16, 2020	4.050	4.280	3.970	3.980	15,807,764	-0.89(-18.28%)
Mar 13, 2020	4.350	4.870	4.120	4.870	18,222,900	+0.81(+19.95%)
Mar 12, 2020	4.050	4.250	3.730	4.060	20,388,662	-0.43(-9.58%)
Mar 11, 2020	4.700	4.730	4.370	4.490	20,114,308	-0.33(-6.85%)
Mar 10, 2020	4.930	5.040	4.400	4.820	11,656,707	+0.17(+3.66%)
Mar 09, 2020	4.520	4.980	4.500	4.650	13,229,202	-0.53(-10.23%)
Mar 06, 2020	5.270	5.710	5.015	5.180	14,752,600	-0.28(-5.13%)
Mar 05, 2020	5.530	5.620	5.320	5.460	10,379,055	-0.26(-4.55%)
Mar 04, 2020	5.670	5.740	5.500	5.720	10,833,461	+0.17(+3.06%)
Mar 03, 2020	5.950	6.120	5.450	5.550	16,646,277	-0.37(-6.25%)
Mar 02, 2020	5.840	5.920	5.480	5.920	17,663,924	+0.11(+1.89%)
Feb 28, 2020	5.430	5.890	5.380	5.810	17,390,700	+0.08(+1.40%)
Feb 27, 2020	6.090	6.120	5.720	5.730	21,123,076	-0.62(-9.76%)
Feb 26, 2020	6.460	6.590	6.280	6.350	14,375,714	-0.11(-1.70%)
Feb 25, 2020	6.780	6.800	6.260	6.460	17,266,508	-0.28(-4.15%)
Feb 24, 2020	6.810	6.840	6.650	6.740	15,026,596	-0.35(-4.94%)
Feb 21, 2020	7.160	7.220	7.050	7.090	7,191,100	-0.10(-1.39%)
Feb 20, 2020	7.350	7.350	6.840	7.190	26,454,020	-0.41(-5.39%)
Feb 19, 2020	7.470	7.720	7.470	7.600	8,708,915	+0.13(+1.74%)
Feb 18, 2020	7.350	7.560	7.320	7.470	7,480,661	+0.08(+1.08%)
Feb 14, 2020	7.660	7.680	7.320	7.390	9,620,700	-0.25(-3.27%)
Feb 13, 2020	7.520	7.740	7.520	7.640	7,164,670	+0.06(+0.79%)
Feb 12, 2020	7.850	7.890	7.570	7.580	9,980,366	-0.10(-1.30%)
Feb 11, 2020	7.580	7.850	7.550	7.680	6,453,449	+0.20(+2.67%)
Feb 10, 2020	7.510	7.560	7.400	7.480	4,860,108	-0.07(-0.93%)
Feb 07, 2020	7.650	7.650	7.500	7.550	5,705,900	-0.16(-2.08%)
Feb 06, 2020	7.900	7.930	7.670	7.710	6,414,569	-0.12(-1.53%)
Feb 05, 2020	7.670	7.900	7.600	7.830	11,526,566	+0.30(+3.98%)
Feb 04, 2020	7.440	7.600	7.410	7.530	9,143,747	+0.26(+3.58%)
Feb 03, 2020	7.050	7.370	7.000	7.270	11,789,491	+0.25(+3.56%)
Jan 31, 2020	7.090	7.160	6.880	7.020	11,481,600	-0.17(-2.36%)
Jan 30, 2020	7.100	7.190	6.960	7.190	10,446,484	+0.00(+0.00%)
Jan 29, 2020	7.180	7.260	7.080	7.190	8,424,784	+0.03(+0.42%)
Jan 28, 2020	7.320	7.370	7.060	7.160	15,662,628	-0.07(-0.97%)
Jan 27, 2020	7.140	7.320	7.080	7.230	8,755,023	-0.15(-2.03%)
Jan 24, 2020	7.450	7.500	7.230	7.380	13,184,100	-0.07(-0.94%)
Jan 23, 2020	7.650	7.700	7.250	7.450	14,874,358	-0.30(-3.87%)
Jan 22, 2020	7.560	7.780	7.560	7.750	7,215,162	+0.17(+2.24%)
Jan 21, 2020	7.780	7.820	7.430	7.580	12,740,014	-0.31(-3.93%)
Jan 17, 2020	7.890	7.970	7.810	7.890	5,969,800	+0.06(+0.77%)
Jan 16, 2020	7.850	7.940	7.800	7.830	6,897,483	+0.03(+0.38%)
Jan 15, 2020	7.900	7.950	7.750	7.800	7,308,204	-0.10(-1.27%)
Jan 14, 2020	7.580	8.030	7.520	7.900	10,307,025	+0.30(+3.95%)
Jan 13, 2020	7.640	7.750	7.510	7.600	8,516,281	+0.00(+0.00%)
Jan 10, 2020	7.800	7.890	7.560	7.600	9,634,200	-0.16(-2.06%)
Jan 09, 2020	7.890	7.960	7.630	7.760	10,757,852	-0.17(-2.14%)
Jan 08, 2020	7.980	8.100	7.890	7.930	9,822,493	-0.05(-0.63%)
Jan 07, 2020	7.790	8.150	7.780	7.980	12,052,007	+0.19(+2.44%)
Jan 06, 2020	7.780	7.910	7.640	7.790	9,275,614	-0.03(-0.38%)
Jan 03, 2020	7.850	8.020	7.750	7.820	8,679,400	-0.02(-0.26%)
Jan 02, 2020	8.440	8.460	7.780	7.840	19,332,988	-0.56(-6.67%)
Dec 31, 2019	8.340	8.575	8.300	8.400	8,867,300	+0.07(+0.84%)
Dec 30, 2019	8.280	8.430	8.230	8.330	6,922,602	+0.11(+1.34%)
Dec 27, 2019	8.380	8.440	8.200	8.220	5,887,800	-0.14(-1.67%)
Dec 26, 2019	8.420	8.490	8.270	8.360	4,860,083	-0.04(-0.48%)
Dec 24, 2019	8.220	8.500	8.210	8.400	4,140,600	+0.19(+2.31%)
Dec 23, 2019	8.250	8.330	8.160	8.210	5,563,994	-0.02(-0.24%)
Dec 20, 2019	8.270	8.320	8.160	8.230	12,424,800	-0.14(-1.67%)
Dec 19, 2019	8.520	8.640	8.350	8.370	7,468,398	-0.13(-1.53%)
Dec 18, 2019	8.430	8.560	8.380	8.500	7,092,672	+0.05(+0.59%)
Dec 17, 2019	8.340	8.490	8.170	8.450	9,358,432	+0.16(+1.93%)
Dec 16, 2019	8.730	8.810	8.280	8.290	10,876,963	-0.33(-3.83%)
Dec 13, 2019	8.850	8.960	8.530	8.620	12,101,500	-0.24(-2.71%)
Dec 12, 2019	8.750	9.020	8.620	8.860	15,134,825	+0.03(+0.34%)
Dec 11, 2019	8.600	8.930	8.560	8.830	13,701,903	+0.28(+3.27%)
Dec 10, 2019	8.500	8.666	8.470	8.550	8,067,822	+0.04(+0.47%)
Dec 09, 2019	8.110	8.590	8.100	8.510	14,670,897	+0.37(+4.55%)
Dec 06, 2019	8.080	8.390	8.060	8.140	15,770,800	+0.20(+2.52%)
Dec 05, 2019	7.890	7.990	7.740	7.940	10,460,306	+0.00(+0.00%)
Dec 04, 2019	7.740	8.040	7.630	7.940	20,426,850	+0.43(+5.73%)
Dec 03, 2019	7.330	7.600	7.080	7.510	53,956,732	-0.90(-10.70%)
Dec 02, 2019	8.100	8.450	8.040	8.410	11,509,861	+0.42(+5.26%)
Nov 29, 2019	8.020	8.185	7.990	7.990	3,685,900	-0.11(-1.36%)
Nov 27, 2019	8.210	8.260	7.950	8.100	6,538,100	-0.05(-0.61%)
Nov 26, 2019	8.230	8.250	8.020	8.150	6,670,524	-0.10(-1.21%)
Nov 25, 2019	8.040	8.300	7.880	8.250	11,199,927	+0.31(+3.90%)
Nov 22, 2019	7.580	8.040	7.560	7.940	14,321,800	+0.43(+5.73%)
Nov 21, 2019	7.370	7.520	7.270	7.510	6,262,960	+0.15(+2.04%)
Nov 20, 2019	7.370	7.530	7.240	7.360	6,530,434	-0.09(-1.21%)
Nov 19, 2019	7.510	7.580	7.300	7.450	6,458,808	-0.01(-0.13%)
Nov 18, 2019	7.120	7.470	7.090	7.460	9,028,041	+0.28(+3.90%)
Nov 15, 2019	7.180	7.280	7.160	7.180	7,282,500	+0.05(+0.70%)
Nov 14, 2019	7.230	7.320	7.050	7.130	8,244,322	-0.15(-2.06%)
Nov 13, 2019	7.240	7.380	7.200	7.280	5,398,614	-0.04(-0.55%)
Nov 12, 2019	7.310	7.430	7.230	7.320	5,900,219	+0.03(+0.41%)
Nov 11, 2019	7.430	7.430	7.120	7.290	9,936,560	-0.28(-3.70%)
Nov 08, 2019	7.250	7.630	7.110	7.570	11,513,700	+0.21(+2.85%)
Nov 07, 2019	7.450	7.560	7.350	7.360	8,452,643	+0.04(+0.55%)
Nov 06, 2019	7.440	7.500	7.280	7.320	6,826,695	-0.21(-2.79%)
Nov 05, 2019	7.690	7.740	7.450	7.530	9,841,551	-0.07(-0.92%)
Nov 04, 2019	7.700	7.760	7.520	7.600	8,499,357	+0.03(+0.40%)
Nov 01, 2019	7.350	7.620	7.282	7.570	11,890,501	+0.34(+4.70%)
Oct 31, 2019	7.250	7.270	7.050	7.230	8,433,352	-0.10(-1.36%)
Oct 30, 2019	7.270	7.345	7.140	7.330	9,144,422	-0.01(-0.14%)
Oct 29, 2019	7.340	7.490	7.290	7.340	9,394,755	-0.06(-0.81%)
Oct 28, 2019	7.180	7.400	7.180	7.400	10,872,060	+0.25(+3.50%)
Oct 25, 2019	7.190	7.400	7.030	7.150	15,712,900	+0.00(+0.00%)
Oct 24, 2019	6.830	7.180	6.820	7.150	18,268,560	+0.39(+5.77%)
Oct 23, 2019	7.350	7.360	6.590	6.760	29,116,556	-0.38(-5.32%)
Oct 22, 2019	7.030	7.200	6.780	7.140	30,496,850	+0.15(+2.15%)
Oct 21, 2019	7.000	7.230	6.910	6.990	11,657,964	+0.07(+1.01%)
Oct 18, 2019	7.000	7.055	6.885	6.920	9,533,900	-0.09(-1.28%)
Oct 17, 2019	7.030	7.135	6.905	7.010	8,821,355	+0.05(+0.72%)
Oct 16, 2019	7.150	7.330	6.950	6.960	12,203,977	-0.38(-5.18%)
Oct 15, 2019	7.220	7.550	7.090	7.340	14,355,589	+0.17(+2.37%)
Oct 14, 2019	7.510	7.510	7.120	7.170	14,277,259	-0.45(-5.91%)
Oct 11, 2019	7.430	7.690	7.385	7.620	13,882,400	+0.33(+4.53%)
Oct 10, 2019	7.140	7.395	7.070	7.290	11,654,030	+0.26(+3.70%)
Oct 09, 2019	7.250	7.250	6.900	7.030	17,078,140	-0.13(-1.82%)
Oct 08, 2019	7.280	7.370	7.110	7.160	12,523,181	-0.27(-3.63%)
Oct 07, 2019	7.320	7.560	7.240	7.430	67,335,240	+0.05(+0.68%)
Oct 04, 2019	7.290	7.560	7.250	7.380	18,492,000	+0.08(+1.10%)
Oct 03, 2019	7.230	7.590	6.930	7.300	35,487,676	+0.50(+7.35%)
Oct 02, 2019	7.100	7.140	6.750	6.800	13,148,703	-0.37(-5.16%)
Oct 01, 2019	7.210	7.510	6.980	7.170	10,490,602	-0.05(-0.69%)
Sep 30, 2019	7.130	7.310	6.980	7.220	9,036,475	+0.09(+1.26%)
Sep 27, 2019	7.340	7.430	7.090	7.130	8,646,600	-0.26(-3.52%)
Sep 26, 2019	7.500	7.580	7.380	7.390	8,501,291	-0.19(-2.51%)
Sep 25, 2019	7.250	7.620	7.230	7.580	8,600,981	+0.33(+4.55%)
Sep 24, 2019	7.550	7.600	7.240	7.250	10,935,819	-0.35(-4.61%)
Sep 23, 2019	7.410	7.790	7.370	7.600	9,313,308	-0.13(-1.68%)
Sep 20, 2019	7.960	8.077	7.700	7.730	14,194,900	-0.23(-2.89%)
Sep 19, 2019	7.850	8.090	7.750	7.960	10,245,677	-0.22(-2.69%)
Sep 18, 2019	8.280	8.400	7.970	8.180	8,047,735	-0.15(-1.80%)
Sep 17, 2019	8.510	8.555	8.180	8.330	11,213,342	-0.31(-3.59%)
Sep 16, 2019	8.350	8.670	8.350	8.640	6,122,223	+0.18(+2.13%)
Sep 13, 2019	8.540	8.650	8.350	8.460	9,691,400	+0.12(+1.44%)
Sep 12, 2019	8.310	8.440	7.940	8.340	15,656,203	+0.11(+1.34%)
Sep 11, 2019	7.720	8.270	7.660	8.230	12,117,023	+0.46(+5.92%)
Sep 10, 2019	7.590	7.800	7.540	7.770	10,465,905	+0.19(+2.51%)
Sep 09, 2019	7.340	7.600	7.320	7.580	10,343,084	+0.32(+4.41%)
Sep 06, 2019	7.460	7.540	7.255	7.260	8,498,300	-0.21(-2.81%)
Sep 05, 2019	7.290	7.730	7.230	7.470	16,465,412	+0.32(+4.48%)
Sep 04, 2019	6.970	7.170	6.730	7.150	23,089,496	+0.37(+5.46%)
Sep 03, 2019	7.720	7.760	6.640	6.780	32,573,128	-1.16(-14.61%)
Aug 30, 2019	8.100	8.150	7.870	7.940	4,709,400	-0.03(-0.38%)
Aug 29, 2019	7.860	8.030	7.830	7.970	5,702,111	+0.25(+3.24%)
Aug 28, 2019	7.600	7.810	7.490	7.720	13,035,774	+0.10(+1.31%)
Aug 27, 2019	7.990	8.025	7.590	7.620	7,068,525	-0.35(-4.39%)
Aug 26, 2019	8.080	8.100	7.880	7.970	4,905,573	+0.00(+0.00%)
Aug 23, 2019	8.180	8.230	7.910	7.970	8,422,100	-0.29(-3.51%)
Aug 22, 2019	8.240	8.310	8.000	8.260	6,779,947	+0.01(+0.12%)
Aug 21, 2019	8.480	8.490	8.195	8.250	6,117,771	-0.16(-1.90%)
Aug 20, 2019	8.320	8.470	8.200	8.410	3,476,440	+0.00(+0.00%)
Aug 19, 2019	8.320	8.485	8.300	8.410	5,482,352	+0.25(+3.06%)
Aug 16, 2019	8.050	8.250	7.970	8.160	8,762,100	+0.15(+1.87%)
Aug 15, 2019	8.220	8.350	7.780	8.010	8,640,746	-0.18(-2.20%)
Aug 14, 2019	8.300	8.410	8.160	8.190	7,777,405	-0.39(-4.55%)
Aug 13, 2019	8.190	8.660	8.150	8.580	9,904,752	+0.40(+4.89%)
Aug 12, 2019	8.380	8.440	8.110	8.180	8,797,794	-0.27(-3.20%)
Aug 09, 2019	8.740	8.830	8.390	8.450	9,921,600	-0.53(-5.90%)
Aug 08, 2019	8.730	9.000	8.650	8.980	9,743,239	+0.35(+4.06%)
Aug 07, 2019	8.540	8.710	8.350	8.630	13,636,364	-0.07(-0.80%)
Aug 06, 2019	8.910	9.000	8.490	8.700	10,607,235	-0.13(-1.47%)
Aug 05, 2019	9.190	9.190	8.630	8.830	17,884,100	-0.51(-5.46%)
Aug 02, 2019	9.560	9.610	9.210	9.340	12,880,700	-0.30(-3.11%)
Aug 01, 2019	10.53	10.58	9.590	9.640	25,584,688	-1.02(-9.57%)
Jul 31, 2019	11.20	11.28	10.51	10.66	12,697,645	-0.53(-4.74%)
Jul 30, 2019	10.79	11.19	10.64	11.19	8,552,626	+0.32(+2.94%)
Jul 29, 2019	10.87	10.97	10.70	10.87	5,854,503	-0.03(-0.28%)
Jul 26, 2019	10.86	10.91	10.73	10.90	5,974,900	+0.07(+0.65%)
Jul 25, 2019	10.93	11.00	10.67	10.83	8,341,555	-0.10(-0.91%)
Jul 24, 2019	10.87	11.04	10.68	10.93	12,693,636	-0.28(-2.50%)
Jul 23, 2019	11.29	11.34	11.03	11.21	8,812,348	+0.00(+0.00%)
Jul 22, 2019	11.36	11.50	11.02	11.21	12,599,861	-0.09(-0.80%)
Jul 19, 2019	11.13	11.61	10.95	11.30	30,057,300	+0.43(+3.96%)
Jul 18, 2019	10.90	10.96	10.79	10.87	7,884,756	-0.12(-1.09%)
Jul 17, 2019	11.00	11.13	10.81	10.99	7,677,186	+0.02(+0.18%)
Jul 16, 2019	10.65	11.22	10.58	10.97	10,111,814	+0.32(+3.00%)
Jul 15, 2019	10.59	10.72	10.46	10.65	8,297,701	+0.14(+1.33%)
Jul 12, 2019	10.26	10.60	10.26	10.51	7,778,000	+0.27(+2.64%)
Jul 11, 2019	10.31	10.34	10.09	10.24	6,318,024	+0.00(+0.00%)
Jul 10, 2019	10.56	10.66	10.22	10.24	8,095,316	-0.15(-1.44%)
Jul 09, 2019	10.50	10.50	10.23	10.39	10,505,748	-0.19(-1.80%)
Jul 08, 2019	10.88	10.92	10.52	10.58	7,757,140	-0.28(-2.58%)
Jul 05, 2019	10.72	10.96	10.56	10.86	6,168,700	-0.16(-1.45%)
Jul 03, 2019	10.96	11.09	10.91	11.02	5,522,300	+0.08(+0.73%)
Jul 02, 2019	10.81	11.00	10.71	10.94	6,933,598	+0.11(+1.02%)