Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.460	8.505	8.138	8.254	14,574,245	-0.23(-2.74%)
Apr 29, 2020	8.058	8.496	8.049	8.487	23,224,046	+0.63(+7.96%)
Apr 28, 2020	7.959	7.986	7.771	7.861	10,951,260	-0.13(-1.57%)
Apr 27, 2020	7.941	8.004	7.861	7.986	6,154,754	+0.15(+1.94%)
Apr 24, 2020	7.807	7.879	7.691	7.834	8,920,268	-0.03(-0.34%)
Apr 23, 2020	7.950	8.040	7.825	7.861	12,731,935	+0.21(+2.81%)
Apr 22, 2020	7.494	7.682	7.458	7.646	11,139,190	+0.27(+3.64%)
Apr 21, 2020	7.244	7.534	7.244	7.378	10,932,416	-0.23(-3.06%)
Apr 20, 2020	7.575	7.807	7.458	7.610	10,798,933	-0.06(-0.82%)
Apr 17, 2020	7.557	7.682	7.503	7.673	16,734,853	+0.32(+4.38%)
Apr 16, 2020	7.423	7.440	7.235	7.351	10,967,637	-0.10(-1.32%)
Apr 15, 2020	7.405	7.561	7.378	7.449	8,950,549	-0.30(-3.92%)
Apr 14, 2020	7.682	7.821	7.579	7.753	8,478,301	+0.15(+2.00%)
Apr 13, 2020	7.601	7.646	7.440	7.601	6,356,438	-0.02(-0.23%)
Apr 09, 2020	7.646	7.762	7.575	7.619	11,169,316	+0.04(+0.47%)
Apr 08, 2020	7.521	7.619	7.324	7.584	15,343,261	+0.09(+1.19%)
Apr 07, 2020	7.753	7.838	7.467	7.494	16,809,374	+0.12(+1.58%)
Apr 06, 2020	7.029	7.405	6.975	7.378	17,893,982	+0.62(+9.13%)
Apr 03, 2020	6.975	6.980	6.671	6.761	17,376,592	-0.31(-4.42%)
Apr 02, 2020	6.975	7.172	6.922	7.074	8,189,307	+0.12(+1.67%)
Apr 01, 2020	7.038	7.172	6.935	6.958	17,463,312	-0.38(-5.24%)
Mar 31, 2020	7.584	7.619	7.284	7.342	23,003,422	-0.25(-3.30%)
Mar 30, 2020	7.521	7.731	7.467	7.593	14,597,643	-0.02(-0.23%)
Mar 27, 2020	7.736	7.897	7.557	7.610	26,568,248	-0.53(-6.48%)
Mar 26, 2020	7.601	8.165	7.530	8.138	33,049,904	+0.81(+11.11%)
Mar 25, 2020	6.940	7.490	6.868	7.324	24,890,916	+0.40(+5.81%)
Mar 24, 2020	7.002	7.208	6.712	6.922	22,872,164	+0.55(+8.71%)
Mar 23, 2020	6.188	6.430	6.045	6.367	29,122,204	+0.16(+2.59%)
Mar 20, 2020	6.707	6.761	6.135	6.206	25,585,008	-0.17(-2.66%)
Mar 19, 2020	6.546	6.573	6.287	6.376	15,469,651	-0.20(-2.99%)
Mar 18, 2020	6.349	6.734	6.332	6.573	28,337,066	-0.47(-6.61%)
Mar 17, 2020	6.618	7.092	6.367	7.038	22,376,378	+0.45(+6.78%)
Mar 16, 2020	6.573	7.038	6.475	6.591	21,985,834	-0.90(-12.05%)
Mar 13, 2020	7.691	7.727	7.154	7.494	39,596,360	+0.30(+4.10%)
Mar 12, 2020	7.423	7.503	7.154	7.199	19,246,702	-0.76(-9.55%)
Mar 11, 2020	8.102	8.210	7.914	7.959	27,525,956	-0.26(-3.16%)
Mar 10, 2020	8.424	8.451	8.058	8.219	24,430,698	+0.10(+1.21%)
Mar 09, 2020	8.236	8.362	7.861	8.120	14,447,966	-0.63(-7.16%)
Mar 06, 2020	8.907	8.979	8.576	8.746	17,360,936	-0.31(-3.46%)
Mar 05, 2020	9.247	9.265	9.005	9.059	13,697,847	-0.30(-3.25%)
Mar 04, 2020	9.256	9.372	9.140	9.363	14,017,838	+0.23(+2.55%)
Mar 03, 2020	9.247	9.426	9.059	9.131	14,450,263	-0.13(-1.45%)
Mar 02, 2020	9.059	9.292	8.965	9.265	18,421,270	+0.26(+2.88%)
Feb 28, 2020	9.104	9.220	8.929	9.005	24,089,744	-0.49(-5.18%)
Feb 27, 2020	9.676	9.757	9.488	9.497	26,022,864	-0.34(-3.45%)
Feb 26, 2020	9.846	9.962	9.792	9.837	18,714,378	-0.02(-0.18%)
Feb 25, 2020	10.02	10.14	9.784	9.855	23,131,186	-0.18(-1.78%)
Feb 24, 2020	9.953	10.10	9.936	10.03	12,612,336	-0.17(-1.67%)
Feb 21, 2020	10.13	10.23	10.10	10.20	11,768,116	+0.04(+0.44%)
Feb 20, 2020	10.03	10.18	10.01	10.16	13,015,969	+0.05(+0.53%)
Feb 19, 2020	10.05	10.14	10.03	10.11	8,424,594	+0.08(+0.80%)
Feb 18, 2020	10.01	10.08	9.962	10.03	9,416,686	+0.18(+1.82%)
Feb 14, 2020	9.909	9.944	9.846	9.846	6,060,902	-0.08(-0.81%)
Feb 13, 2020	10.03	10.07	9.918	9.927	10,530,090	-0.11(-1.07%)
Feb 12, 2020	9.909	10.03	9.891	10.03	11,100,255	+0.24(+2.47%)
Feb 11, 2020	9.810	9.864	9.775	9.792	7,297,993	+0.03(+0.27%)
Feb 10, 2020	9.703	9.801	9.681	9.766	5,132,218	+0.06(+0.65%)
Feb 07, 2020	9.792	9.828	9.690	9.703	9,102,423	-0.10(-1.00%)
Feb 06, 2020	9.810	9.873	9.792	9.801	18,240,748	-0.07(-0.72%)
Feb 05, 2020	9.927	9.949	9.864	9.873	11,728,126	-0.05(-0.54%)
Feb 04, 2020	9.909	9.980	9.882	9.927	8,651,771	+0.14(+1.46%)
Feb 03, 2020	9.730	9.792	9.640	9.784	13,062,769	-0.02(-0.18%)
Jan 31, 2020	9.801	9.837	9.748	9.801	27,127,910	-0.09(-0.90%)
Jan 30, 2020	9.837	9.909	9.810	9.891	11,720,063	+0.00(+0.00%)
Jan 29, 2020	9.998	10.08	9.873	9.891	22,062,726	-0.04(-0.36%)
Jan 28, 2020	9.828	9.962	9.784	9.927	17,195,638	+0.10(+1.00%)
Jan 27, 2020	9.685	9.846	9.685	9.828	15,142,914	-0.04(-0.36%)
Jan 24, 2020	9.900	9.944	9.779	9.864	23,696,136	-0.03(-0.27%)
Jan 23, 2020	9.918	9.944	9.730	9.891	31,123,844	+0.02(+0.18%)
Jan 22, 2020	9.784	9.900	9.766	9.873	25,008,216	+0.17(+1.75%)
Jan 21, 2020	9.632	9.757	9.632	9.703	17,656,476	-0.03(-0.28%)
Jan 17, 2020	9.694	9.766	9.587	9.730	7,384,970	+0.03(+0.28%)
Jan 16, 2020	9.694	9.779	9.667	9.703	9,517,244	+0.00(+0.00%)
Jan 15, 2020	9.685	9.775	9.596	9.703	13,289,126	-0.01(-0.09%)
Jan 14, 2020	9.721	9.748	9.632	9.712	16,983,612	-0.02(-0.18%)
Jan 13, 2020	9.792	9.819	9.658	9.730	15,274,243	+0.21(+2.16%)
Jan 10, 2020	9.927	9.971	9.493	9.524	34,438,072	+0.15(+1.62%)
Jan 09, 2020	9.131	9.399	9.082	9.372	31,798,362	+0.35(+3.87%)
Jan 08, 2020	8.943	9.050	8.934	9.023	15,029,118	-0.01(-0.10%)
Jan 07, 2020	9.050	9.095	9.032	9.032	11,840,957	-0.10(-1.08%)
Jan 06, 2020	9.140	9.162	9.095	9.131	11,259,145	-0.09(-0.97%)
Jan 03, 2020	9.202	9.256	9.175	9.220	7,818,610	+0.02(+0.19%)
Jan 02, 2020	9.211	9.247	9.149	9.202	6,360,325	-0.03(-0.29%)
Dec 31, 2019	9.086	9.229	9.086	9.229	6,121,509	+0.14(+1.57%)
Dec 30, 2019	9.175	9.184	9.050	9.086	7,186,657	-0.09(-0.97%)
Dec 27, 2019	9.166	9.247	9.158	9.175	9,041,034	+0.08(+0.88%)
Dec 26, 2019	9.166	9.193	9.086	9.095	6,503,183	-0.06(-0.68%)
Dec 24, 2019	9.193	9.193	9.131	9.158	1,935,279	-0.04(-0.49%)
Dec 23, 2019	9.202	9.220	9.158	9.202	3,914,707	+0.00(+0.00%)
Dec 20, 2019	9.166	9.238	9.158	9.202	7,074,891	+0.02(+0.19%)
Dec 19, 2019	9.202	9.211	9.090	9.184	8,166,060	-0.05(-0.58%)
Dec 18, 2019	9.247	9.274	9.202	9.238	11,421,256	+0.04(+0.39%)
Dec 17, 2019	9.184	9.229	9.099	9.202	17,155,548	+0.14(+1.58%)
Dec 16, 2019	9.014	9.068	9.005	9.059	8,451,442	+0.04(+0.50%)
Dec 13, 2019	8.988	9.068	8.974	9.014	9,021,018	+0.04(+0.50%)
Dec 12, 2019	8.862	8.979	8.849	8.970	10,667,332	-0.04(-0.40%)
Dec 11, 2019	9.014	9.032	8.961	9.005	16,677,924	+0.03(+0.30%)
Dec 10, 2019	8.907	8.997	8.871	8.979	14,309,374	+0.09(+1.01%)
Dec 09, 2019	8.925	8.997	8.880	8.889	7,180,503	+0.00(+0.00%)
Dec 06, 2019	8.880	8.925	8.880	8.889	4,172,810	+0.04(+0.51%)
Dec 05, 2019	8.880	8.889	8.809	8.845	7,411,474	+0.03(+0.30%)
Dec 04, 2019	8.818	8.862	8.746	8.818	9,135,512	+0.17(+1.96%)
Dec 03, 2019	8.692	8.710	8.630	8.648	4,623,015	-0.02(-0.21%)
Dec 02, 2019	8.692	8.701	8.630	8.666	10,806,340	-0.13(-1.42%)
Nov 29, 2019	8.701	8.800	8.701	8.791	5,221,353	+0.04(+0.51%)
Nov 27, 2019	8.657	8.755	8.630	8.746	10,050,327	+0.12(+1.35%)
Nov 26, 2019	8.666	8.755	8.630	8.630	22,507,142	-0.20(-2.23%)
Nov 25, 2019	8.684	8.836	8.630	8.827	18,563,130	+0.24(+2.81%)
Nov 22, 2019	8.630	8.728	8.567	8.585	26,388,104	-0.24(-2.74%)
Nov 21, 2019	8.853	8.880	8.782	8.827	4,810,096	-0.04(-0.50%)
Nov 20, 2019	8.764	8.925	8.764	8.871	9,461,765	+0.08(+0.92%)
Nov 19, 2019	8.880	8.889	8.773	8.791	14,559,054	-0.03(-0.30%)
Nov 18, 2019	8.818	8.827	8.746	8.818	11,311,110	+0.00(+0.00%)
Nov 15, 2019	8.827	8.871	8.782	8.818	11,178,262	-0.01(-0.10%)
Nov 14, 2019	8.728	8.845	8.728	8.827	7,088,456	+0.14(+1.65%)
Nov 13, 2019	8.585	8.692	8.576	8.684	10,474,652	-0.04(-0.41%)
Nov 12, 2019	8.701	8.728	8.666	8.719	11,086,210	-0.04(-0.41%)
Nov 11, 2019	8.719	8.827	8.675	8.755	18,809,008	+0.10(+1.14%)
Nov 08, 2019	8.907	8.916	8.639	8.657	36,437,872	-0.30(-3.39%)
Nov 07, 2019	8.997	9.050	8.925	8.961	13,783,069	+0.13(+1.42%)
Nov 06, 2019	8.836	8.853	8.782	8.836	13,940,409	+0.14(+1.65%)
Nov 05, 2019	8.710	8.782	8.639	8.692	13,041,059	-0.04(-0.41%)
Nov 04, 2019	8.791	9.023	8.728	8.728	24,309,138	+0.21(+2.52%)
Nov 01, 2019	8.603	8.666	8.496	8.514	11,782,764	-0.06(-0.73%)
Oct 31, 2019	8.603	8.700	8.532	8.576	33,783,532	+0.24(+2.90%)
Oct 30, 2019	8.397	8.442	8.326	8.335	16,594,764	+0.01(+0.11%)
Oct 29, 2019	8.245	8.397	8.192	8.326	27,001,378	+0.13(+1.64%)
Oct 28, 2019	8.219	8.317	8.183	8.192	13,299,342	-0.04(-0.43%)
Oct 25, 2019	7.986	8.272	7.968	8.227	26,462,688	+0.24(+3.02%)
Oct 24, 2019	7.977	8.040	7.834	7.986	32,196,574	-0.10(-1.22%)
Oct 23, 2019	8.138	8.227	8.004	8.084	29,072,230	+0.03(+0.33%)
Oct 22, 2019	8.093	8.120	7.959	8.058	54,753,600	-0.15(-1.83%)
Oct 21, 2019	7.898	8.331	7.889	8.207	87,429,800	-1.13(-12.11%)
Oct 18, 2019	9.400	9.440	9.338	9.338	25,607,962	-0.02(-0.19%)
Oct 17, 2019	9.382	9.480	9.268	9.356	42,706,660	-0.01(-0.09%)
Oct 16, 2019	9.435	9.506	9.329	9.365	33,085,940	-0.06(-0.66%)
Oct 15, 2019	9.418	9.515	9.286	9.427	46,717,100	+0.04(+0.47%)
Oct 14, 2019	9.656	9.674	9.321	9.382	40,851,752	-0.31(-3.19%)
Oct 11, 2019	9.974	9.992	9.683	9.692	35,331,620	-0.19(-1.88%)
Oct 10, 2019	9.753	9.904	9.665	9.877	15,145,439	+0.02(+0.18%)
Oct 09, 2019	9.798	9.930	9.789	9.859	10,001,566	+0.04(+0.36%)
Oct 08, 2019	9.904	9.930	9.815	9.824	10,485,861	-0.15(-1.51%)
Oct 07, 2019	9.859	9.992	9.806	9.974	9,722,459	+0.06(+0.62%)
Oct 04, 2019	9.904	9.948	9.842	9.912	8,029,532	+0.05(+0.54%)
Oct 03, 2019	9.771	9.903	9.771	9.859	8,113,618	+0.07(+0.72%)
Oct 02, 2019	9.674	9.824	9.665	9.789	9,714,732	+0.04(+0.36%)
Oct 01, 2019	9.904	9.939	9.723	9.753	12,225,764	-0.29(-2.90%)
Sep 30, 2019	10.01	10.09	9.992	10.04	13,725,437	+0.14(+1.43%)
Sep 27, 2019	9.859	9.912	9.767	9.904	11,896,472	+0.07(+0.72%)
Sep 26, 2019	9.780	9.868	9.718	9.833	10,976,573	+0.06(+0.63%)
Sep 25, 2019	9.833	9.851	9.745	9.771	19,567,140	+0.02(+0.18%)
Sep 24, 2019	9.939	9.948	9.727	9.753	15,969,135	+0.04(+0.36%)
Sep 23, 2019	9.700	9.780	9.550	9.718	21,119,926	-0.31(-3.08%)
Sep 20, 2019	10.17	10.25	10.03	10.03	16,915,240	-0.22(-2.16%)
Sep 19, 2019	10.30	10.32	10.23	10.25	9,182,128	-0.09(-0.85%)
Sep 18, 2019	10.35	10.39	10.23	10.34	9,652,874	+0.03(+0.26%)
Sep 17, 2019	10.32	10.39	10.30	10.31	9,276,546	-0.08(-0.77%)
Sep 16, 2019	10.24	10.39	10.21	10.39	9,432,163	-0.01(-0.09%)
Sep 13, 2019	10.41	10.49	10.35	10.40	10,615,264	+0.08(+0.77%)
Sep 12, 2019	10.29	10.35	10.24	10.32	9,032,104	+0.09(+0.86%)
Sep 11, 2019	10.29	10.30	10.21	10.23	10,214,109	-0.04(-0.34%)
Sep 10, 2019	10.21	10.28	10.15	10.27	10,641,628	-0.02(-0.17%)
Sep 09, 2019	10.40	10.40	10.24	10.28	7,451,816	-0.15(-1.44%)
Sep 06, 2019	10.62	10.63	10.43	10.43	11,726,685	-0.23(-2.15%)
Sep 05, 2019	10.42	10.67	10.39	10.66	28,366,252	+0.34(+3.34%)
Sep 04, 2019	10.10	10.32	10.08	10.32	20,865,560	+0.35(+3.55%)
Sep 03, 2019	10.06	10.08	9.912	9.965	10,473,252	-0.19(-1.83%)
Aug 30, 2019	10.14	10.16	10.04	10.15	7,999,197	+0.09(+0.88%)
Aug 29, 2019	9.965	10.14	9.965	10.06	12,374,762	+0.17(+1.70%)
Aug 28, 2019	9.886	9.948	9.833	9.895	6,248,791	+0.04(+0.45%)
Aug 27, 2019	9.806	9.859	9.789	9.851	7,887,991	+0.02(+0.18%)
Aug 26, 2019	9.815	9.921	9.806	9.833	6,909,635	+0.02(+0.18%)
Aug 23, 2019	9.948	10.00	9.806	9.815	9,522,520	-0.09(-0.89%)
Aug 22, 2019	9.965	10.01	9.886	9.904	7,190,514	-0.08(-0.80%)
Aug 21, 2019	10.07	10.12	9.965	9.983	7,994,512	-0.03(-0.26%)
Aug 20, 2019	9.930	10.06	9.886	10.01	15,324,384	+0.18(+1.80%)
Aug 19, 2019	9.780	9.877	9.771	9.833	12,679,034	+0.05(+0.54%)
Aug 16, 2019	9.647	9.798	9.639	9.780	10,663,257	+0.12(+1.28%)
Aug 15, 2019	9.603	9.762	9.515	9.656	16,881,246	+0.12(+1.30%)
Aug 14, 2019	9.683	9.692	9.533	9.533	9,325,549	-0.24(-2.44%)
Aug 13, 2019	9.586	9.806	9.524	9.771	14,215,224	-0.04(-0.36%)
Aug 12, 2019	9.771	9.829	9.753	9.806	5,034,390	-0.03(-0.27%)
Aug 09, 2019	9.939	9.948	9.789	9.833	6,913,584	-0.11(-1.07%)
Aug 08, 2019	9.939	10.03	9.895	9.939	13,442,829	+0.08(+0.81%)
Aug 07, 2019	9.674	9.859	9.608	9.859	16,050,088	+0.14(+1.45%)
Aug 06, 2019	9.727	9.749	9.639	9.718	17,392,112	+0.09(+0.92%)
Aug 05, 2019	9.709	9.745	9.577	9.630	8,073,367	-0.16(-1.62%)
Aug 02, 2019	9.886	9.904	9.758	9.789	11,469,289	-0.16(-1.60%)
Aug 01, 2019	9.904	10.06	9.895	9.948	10,667,743	-0.05(-0.53%)
Jul 31, 2019	10.15	10.18	9.882	10.00	23,064,414	-0.09(-0.88%)
Jul 30, 2019	10.13	10.15	10.06	10.09	6,085,872	-0.08(-0.78%)
Jul 29, 2019	10.20	10.20	10.13	10.17	6,884,936	+0.03(+0.26%)
Jul 26, 2019	10.15	10.21	10.12	10.14	4,788,086	-0.04(-0.35%)
Jul 25, 2019	10.18	10.20	10.14	10.18	7,957,628	+0.05(+0.52%)
Jul 24, 2019	10.15	10.21	10.12	10.12	10,302,102	-0.03(-0.26%)
Jul 23, 2019	10.14	10.19	10.10	10.15	7,714,596	+0.03(+0.26%)
Jul 22, 2019	10.12	10.18	10.11	10.12	7,222,001	+0.06(+0.61%)
Jul 19, 2019	10.17	10.20	10.05	10.06	11,689,106	-0.14(-1.38%)
Jul 18, 2019	10.16	10.24	10.15	10.20	10,814,270	+0.05(+0.52%)
Jul 17, 2019	10.25	10.28	10.14	10.15	10,580,977	-0.04(-0.35%)
Jul 16, 2019	10.19	10.24	10.15	10.19	9,758,773	+0.03(+0.26%)
Jul 15, 2019	10.16	10.27	10.11	10.16	15,110,637	+0.09(+0.88%)
Jul 12, 2019	10.02	10.21	9.957	10.07	46,844,940	+0.60(+6.34%)
Jul 11, 2019	9.338	9.471	9.303	9.471	17,880,788	+0.21(+2.29%)
Jul 10, 2019	9.321	9.374	9.223	9.259	16,927,004	+0.05(+0.58%)
Jul 09, 2019	9.312	9.321	9.162	9.206	26,617,660	-0.12(-1.33%)
Jul 08, 2019	9.365	9.382	9.321	9.329	15,353,540	-0.11(-1.22%)
Jul 05, 2019	9.338	9.453	9.307	9.444	21,317,572	-0.04(-0.47%)
Jul 03, 2019	9.444	9.515	9.427	9.488	7,786,851	-0.02(-0.19%)
Jul 02, 2019	9.480	9.533	9.466	9.506	7,931,470	+0.05(+0.56%)
Jul 01, 2019	9.453	9.453	9.378	9.453	10,076,430	+0.00(+0.00%)
Jun 28, 2019	9.400	9.462	9.391	9.453	7,148,228	+0.07(+0.75%)
Jun 27, 2019	9.356	9.427	9.294	9.382	8,644,303	-0.04(-0.38%)
Jun 26, 2019	9.418	9.435	9.365	9.418	5,009,645	+0.01(+0.09%)
Jun 25, 2019	9.453	9.453	9.374	9.409	9,076,408	-0.03(-0.28%)
Jun 24, 2019	9.471	9.515	9.409	9.435	7,725,051	-0.04(-0.37%)
Jun 21, 2019	9.471	9.533	9.435	9.471	10,140,768	-0.04(-0.46%)
Jun 20, 2019	9.533	9.541	9.431	9.515	16,974,430	+0.15(+1.60%)
Jun 19, 2019	9.524	9.541	9.356	9.365	19,437,554	-0.13(-1.40%)
Jun 18, 2019	9.533	9.568	9.488	9.497	10,804,859	+0.13(+1.42%)
Jun 17, 2019	9.294	9.404	9.250	9.365	6,056,813	+0.00(+0.00%)
Jun 14, 2019	9.356	9.427	9.338	9.365	5,558,576	-0.02(-0.19%)
Jun 13, 2019	9.391	9.449	9.312	9.382	12,738,102	-0.03(-0.28%)
Jun 12, 2019	9.417	9.496	9.383	9.409	8,304,725	-0.03(-0.37%)
Jun 11, 2019	9.443	9.448	9.339	9.443	7,556,036	+0.05(+0.56%)
Jun 10, 2019	9.374	9.417	9.348	9.391	6,955,192	+0.13(+1.41%)
Jun 07, 2019	9.165	9.300	9.165	9.261	5,265,789	+0.09(+0.95%)
Jun 06, 2019	9.112	9.217	9.112	9.173	5,818,016	+0.08(+0.86%)
Jun 05, 2019	9.200	9.208	9.086	9.095	8,844,540	-0.12(-1.32%)
Jun 04, 2019	9.147	9.234	9.073	9.217	10,280,600	+0.11(+1.24%)
Jun 03, 2019	9.200	9.261	9.065	9.104	18,960,238	-0.02(-0.19%)
May 31, 2019	9.147	9.173	9.069	9.121	9,758,021	-0.09(-0.95%)
May 30, 2019	9.043	9.234	9.034	9.208	9,527,597	+0.26(+2.92%)
May 29, 2019	8.999	9.008	8.912	8.947	9,952,616	-0.03(-0.29%)
May 28, 2019	9.060	9.104	8.973	8.973	13,449,082	+0.06(+0.68%)
May 24, 2019	8.947	9.017	8.912	8.912	12,160,881	+0.06(+0.69%)
May 23, 2019	8.781	8.877	8.720	8.851	6,685,256	-0.05(-0.59%)
May 22, 2019	8.877	8.990	8.864	8.903	9,916,797	+0.03(+0.39%)
May 21, 2019	8.886	8.890	8.820	8.869	15,888,054	-0.02(-0.20%)
May 20, 2019	8.982	9.025	8.842	8.886	19,692,674	+0.03(+0.30%)
May 17, 2019	9.060	9.095	8.842	8.860	14,265,406	-0.30(-3.24%)
May 16, 2019	9.130	9.200	9.117	9.156	9,760,217	+0.10(+1.15%)
May 15, 2019	8.912	9.051	8.877	9.051	13,328,488	+0.16(+1.76%)
May 14, 2019	8.842	8.964	8.825	8.895	6,755,914	+0.09(+0.99%)
May 13, 2019	8.860	8.869	8.747	8.808	15,277,150	-0.13(-1.46%)
May 10, 2019	8.912	8.947	8.808	8.938	21,828,450	+0.05(+0.59%)
May 09, 2019	9.008	9.021	8.877	8.886	20,803,744	-0.17(-1.83%)
May 08, 2019	9.078	9.086	8.938	9.051	13,607,557	+0.04(+0.48%)
May 07, 2019	9.095	9.112	8.964	9.008	15,223,264	-0.10(-1.05%)
May 06, 2019	8.982	9.165	8.982	9.104	15,062,226	+0.10(+1.16%)
May 03, 2019	9.200	9.200	8.777	8.999	35,102,660	-0.21(-2.27%)
May 02, 2019	9.269	9.339	9.121	9.208	14,367,436	-0.17(-1.86%)