Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.573	6.573	6.573	0	+0.08(+1.22%)
Dec 29, 2016	6.476	6.573	6.459	6.494	3,237,439	-0.02(-0.27%)
Dec 28, 2016	6.546	6.555	6.494	6.511	3,275,358	-0.07(-1.07%)
Dec 27, 2016	6.590	6.617	6.564	6.581	2,626,723	+0.03(+0.40%)
Dec 23, 2016		6.555	6.555	6.555	0	+0.02(+0.27%)
Dec 22, 2016	6.564	6.573	6.502	6.538	2,892,347	-0.04(-0.53%)
Dec 21, 2016	6.687	6.687	6.529	6.573	2,694,251	+0.01(+0.13%)
Dec 20, 2016	6.538	6.573	6.511	6.564	3,524,531	-0.02(-0.27%)
Dec 19, 2016	6.634	6.652	6.546	6.581	5,594,042	+0.00(+0.00%)
Dec 16, 2016	6.704	6.704	6.546	6.581	7,991,974	-0.14(-2.09%)
Dec 15, 2016	6.845	6.845	6.713	6.722	6,408,452	-0.06(-0.91%)
Dec 14, 2016	6.862	6.862	6.731	6.783	20,043,532	-0.11(-1.53%)
Dec 13, 2016	6.906	7.003	6.889	6.889	6,830,774	-0.01(-0.13%)
Dec 12, 2016	6.897	6.924	6.810	6.897	5,540,431	-0.11(-1.50%)
Dec 09, 2016	6.976	7.011	6.932	7.003	6,706,475	+0.08(+1.14%)
Dec 08, 2016	6.862	6.959	6.853	6.924	9,797,190	+0.13(+1.94%)
Dec 07, 2016	6.845	6.853	6.748	6.792	16,696,082	-0.10(-1.40%)
Dec 06, 2016	6.818	6.915	6.775	6.889	8,234,724	+0.15(+2.21%)
Dec 05, 2016	6.792	6.792	6.687	6.739	4,852,772	+0.00(+0.00%)
Dec 02, 2016	6.696	6.775	6.678	6.739	6,113,467	+0.09(+1.32%)
Dec 01, 2016	6.739	6.739	6.625	6.652	8,217,656	-0.23(-3.32%)
Nov 30, 2016	6.880	6.985	6.880	6.880	15,323,936	+0.27(+4.12%)
Nov 29, 2016	6.573	6.630	6.555	6.608	9,396,679	+0.06(+0.94%)
Nov 28, 2016	6.590	6.608	6.481	6.546	15,249,156	-0.24(-3.49%)
Nov 25, 2016	6.775	6.818	6.713	6.783	3,597,475	+0.00(+0.00%)
Nov 23, 2016		6.783	6.783	6.783	0	-0.04(-0.64%)
Nov 22, 2016	6.801	6.836	6.722	6.827	7,897,033	+0.04(+0.52%)
Nov 21, 2016	6.810	6.827	6.726	6.792	7,327,470	-0.02(-0.26%)
Nov 18, 2016	6.889	6.889	6.748	6.810	3,841,480	-0.05(-0.77%)
Nov 17, 2016	6.915	6.950	6.845	6.862	13,572,698	+0.10(+1.43%)
Nov 16, 2016	6.924	6.924	6.739	6.766	18,349,216	-0.39(-5.40%)
Nov 15, 2016	7.047	7.169	7.033	7.152	8,630,267	+0.10(+1.37%)
Nov 14, 2016	7.231	7.266	7.020	7.055	9,443,418	-0.18(-2.43%)
Nov 11, 2016	7.213	7.231	7.086	7.231	12,517,353	-0.25(-3.40%)
Nov 10, 2016	7.643	7.722	7.468	7.485	10,561,676	-0.04(-0.58%)
Nov 09, 2016	7.477	7.556	7.428	7.529	13,150,734	+0.33(+4.63%)
Nov 08, 2016	7.248	7.415	7.139	7.196	22,554,972	-0.37(-4.87%)
Nov 07, 2016	7.371	7.634	7.362	7.564	19,141,200	+0.47(+6.55%)
Nov 04, 2016	7.082	7.213	7.055	7.099	6,114,044	-0.04(-0.61%)
Nov 03, 2016	7.134	7.222	7.108	7.143	8,938,217	-0.01(-0.12%)
Nov 02, 2016	7.204	7.213	7.108	7.152	12,946,354	-0.14(-1.93%)
Nov 01, 2016	7.266	7.319	7.240	7.292	13,371,018	+0.02(+0.24%)
Oct 31, 2016	7.275	7.310	7.248	7.275	5,276,443	-0.05(-0.72%)
Oct 28, 2016	7.283	7.345	7.240	7.327	11,667,423	-0.06(-0.83%)
Oct 27, 2016	7.406	7.459	7.380	7.389	13,282,571	+0.02(+0.24%)
Oct 26, 2016	7.310	7.406	7.292	7.371	15,499,977	-0.12(-1.64%)
Oct 25, 2016	7.547	7.582	7.450	7.494	21,974,232	-0.14(-1.84%)
Oct 24, 2016	7.371	7.661	7.362	7.634	38,967,348	+0.35(+4.82%)
Oct 21, 2016	7.187	7.306	7.161	7.283	20,533,488	+0.05(+0.73%)
Oct 20, 2016	7.204	7.275	7.204	7.231	13,373,000	+0.23(+3.26%)
Oct 19, 2016	6.976	7.073	6.941	7.003	14,885,933	-0.11(-1.60%)
Oct 18, 2016	7.011	7.126	6.985	7.117	42,865,332	+0.43(+6.43%)
Oct 17, 2016	6.713	6.748	6.643	6.687	15,624,414	+0.31(+4.81%)
Oct 14, 2016	6.366	6.467	6.353	6.380	9,869,415	+0.11(+1.68%)
Oct 13, 2016	6.301	6.318	6.200	6.274	14,190,383	-0.19(-2.98%)
Oct 12, 2016	6.529	6.581	6.423	6.467	24,843,870	-0.06(-0.94%)
Oct 11, 2016	6.555	6.599	6.502	6.529	9,015,116	-0.05(-0.80%)
Oct 10, 2016	6.573	6.612	6.538	6.581	4,041,672	+0.00(+0.00%)
Oct 07, 2016	6.564	6.612	6.511	6.581	6,825,174	+0.04(+0.67%)
Oct 06, 2016	6.617	6.617	6.511	6.538	10,407,512	-0.22(-3.25%)
Oct 05, 2016	6.722	6.783	6.713	6.757	5,444,242	+0.01(+0.13%)
Oct 04, 2016	6.722	6.818	6.722	6.748	7,450,507	+0.08(+1.18%)
Oct 03, 2016	6.669	6.704	6.617	6.669	10,481,224	+0.11(+1.74%)
Sep 30, 2016	6.590	6.634	6.511	6.555	19,631,962	+0.05(+0.81%)
Sep 29, 2016	6.581	6.652	6.397	6.502	17,635,904	-0.40(-5.84%)
Sep 28, 2016	6.880	6.906	6.818	6.906	8,069,085	+0.05(+0.77%)
Sep 27, 2016	6.836	6.897	6.783	6.853	5,205,369	+0.00(+0.00%)
Sep 26, 2016	6.880	6.924	6.845	6.853	6,598,465	-0.14(-2.01%)
Sep 23, 2016	7.055	7.055	6.932	6.994	14,375,367	-0.20(-2.80%)
Sep 22, 2016	7.187	7.275	7.161	7.196	10,520,700	+0.08(+1.11%)
Sep 21, 2016	7.038	7.143	6.941	7.117	12,309,253	+0.06(+0.87%)
Sep 20, 2016	7.099	7.117	7.020	7.055	6,576,918	+0.04(+0.50%)
Sep 19, 2016	7.047	7.099	6.994	7.020	7,968,425	+0.11(+1.65%)
Sep 16, 2016	6.889	6.959	6.871	6.906	6,320,391	-0.13(-1.87%)
Sep 15, 2016	7.038	7.077	6.989	7.038	6,358,359	-0.03(-0.37%)
Sep 14, 2016	7.055	7.108	7.020	7.064	12,318,225	+0.14(+2.03%)
Sep 13, 2016	6.976	6.976	6.853	6.924	10,222,470	-0.14(-1.99%)
Sep 12, 2016	7.047	7.064	6.827	7.064	13,715,069	-0.06(-0.86%)
Sep 09, 2016	7.161	7.204	7.073	7.126	8,760,257	-0.12(-1.69%)
Sep 08, 2016	7.283	7.301	7.204	7.248	9,167,976	-0.10(-1.31%)
Sep 07, 2016	7.310	7.406	7.301	7.345	12,563,639	+0.12(+1.70%)
Sep 06, 2016	7.082	7.283	7.073	7.222	17,270,572	+0.31(+4.44%)
Sep 02, 2016	6.950	6.915	6.915	6.915	5,132,950	+0.00(+0.00%)
Sep 01, 2016	6.783	6.959	6.775	6.915	10,883,090	+0.18(+2.74%)
Aug 31, 2016	6.748	6.757	6.643	6.731	5,753,598	+0.00(+0.00%)
Aug 30, 2016	6.704	6.783	6.696	6.731	9,733,393	+0.12(+1.86%)
Aug 29, 2016	6.485	6.634	6.467	6.608	8,563,140	+0.16(+2.45%)
Aug 26, 2016	6.432	6.511	6.371	6.450	7,587,531	-0.01(-0.14%)
Aug 25, 2016	6.415	6.502	6.397	6.459	5,665,939	+0.08(+1.24%)
Aug 24, 2016	6.485	6.485	6.380	6.380	7,099,494	-0.11(-1.76%)
Aug 23, 2016	6.511	6.555	6.485	6.494	5,830,942	+0.03(+0.41%)
Aug 22, 2016	6.538	6.555	6.441	6.467	8,424,715	-0.11(-1.60%)
Aug 19, 2016	6.564	6.599	6.546	6.573	8,545,432	+0.00(+0.00%)
Aug 18, 2016	6.617	6.660	6.529	6.573	17,927,214	+0.18(+2.74%)
Aug 17, 2016	6.423	6.467	6.388	6.397	12,171,134	-0.01(-0.14%)
Aug 16, 2016	6.459	6.485	6.406	6.406	11,435,007	-0.03(-0.41%)
Aug 15, 2016	6.380	6.476	6.345	6.432	6,151,453	+0.12(+1.95%)
Aug 12, 2016	6.397	6.415	6.301	6.309	6,001,356	-0.04(-0.55%)
Aug 11, 2016	6.318	6.388	6.318	6.345	9,479,038	+0.05(+0.84%)
Aug 10, 2016	6.292	6.301	6.257	6.292	5,274,082	-0.10(-1.51%)
Aug 09, 2016	6.432	6.467	6.380	6.388	5,634,209	+0.01(+0.14%)
Aug 08, 2016	6.415	6.502	6.384	6.380	6,267,014	-0.04(-0.68%)
Aug 05, 2016	6.476	6.511	6.406	6.423	6,050,795	+0.04(+0.69%)
Aug 04, 2016	6.362	6.388	6.318	6.380	5,579,040	-0.03(-0.41%)
Aug 03, 2016	6.318	6.406	6.257	6.406	13,118,400	+0.08(+1.25%)
Aug 02, 2016	6.397	6.432	6.284	6.327	8,188,014	-0.11(-1.77%)
Aug 01, 2016	6.546	6.564	6.371	6.441	21,535,074	-0.21(-3.17%)
Jul 29, 2016	6.845	6.897	6.538	6.652	21,719,582	-0.38(-5.37%)
Jul 28, 2016	7.038	7.090	7.011	7.029	7,659,650	+0.03(+0.38%)
Jul 27, 2016	6.906	7.038	6.906	7.003	23,109,536	+0.13(+1.92%)
Jul 26, 2016	6.880	6.889	6.818	6.871	9,701,806	-0.03(-0.38%)
Jul 25, 2016	6.915	6.932	6.880	6.897	9,386,272	+0.04(+0.51%)
Jul 22, 2016	6.915	6.924	6.845	6.862	4,687,854	-0.02(-0.26%)
Jul 21, 2016	6.897	6.932	6.871	6.880	4,534,426	-0.05(-0.76%)
Jul 20, 2016	6.924	6.941	6.884	6.932	5,878,242	+0.00(+0.00%)
Jul 19, 2016	7.038	7.055	6.906	6.932	7,531,627	-0.04(-0.63%)
Jul 18, 2016	6.915	6.994	6.906	6.976	4,137,880	+0.04(+0.63%)
Jul 15, 2016	6.976	7.003	6.906	6.932	5,346,432	-0.07(-1.00%)
Jul 14, 2016	7.020	7.020	6.950	7.003	11,088,351	+0.09(+1.27%)
Jul 13, 2016	6.924	6.932	6.871	6.915	13,102,201	-0.06(-0.88%)
Jul 12, 2016	6.810	7.003	6.810	6.976	19,287,398	+0.32(+4.88%)
Jul 11, 2016	6.599	6.704	6.581	6.652	10,824,238	+0.16(+2.43%)
Jul 08, 2016	6.388	6.467	6.345	6.494	10,371,693	+0.15(+2.35%)
Jul 07, 2016	6.459	6.459	6.244	6.345	18,493,790	+0.03(+0.42%)
Jul 06, 2016	6.230	6.406	6.195	6.318	15,189,070	-0.04(-0.69%)
Jul 05, 2016	6.336	6.362	6.266	6.362	10,338,772	+0.02(+0.28%)
Jul 01, 2016	6.283	6.345	6.345	6.345	5,446,217	+0.04(+0.70%)
Jun 30, 2016	6.248	6.301	6.147	6.301	6,849,800	+0.07(+1.13%)
Jun 29, 2016	6.160	6.274	6.143	6.230	7,287,844	+0.18(+2.90%)
Jun 28, 2016	6.046	6.138	6.037	6.055	12,548,528	+0.22(+3.76%)
Jun 27, 2016	6.064	6.064	5.774	5.836	12,575,184	-0.18(-2.92%)
Jun 24, 2016	6.029	6.143	5.994	6.011	13,158,553	-0.47(-7.18%)
Jun 23, 2016	6.380	6.502	6.362	6.476	11,408,171	+0.25(+3.94%)
Jun 22, 2016	6.222	6.292	6.204	6.230	10,624,042	-0.02(-0.28%)
Jun 21, 2016	6.230	6.292	6.195	6.248	11,723,300	-0.02(-0.28%)
Jun 20, 2016	6.230	6.318	6.204	6.266	18,674,838	-0.04(-0.70%)
Jun 17, 2016	6.257	6.345	6.230	6.309	11,416,674	+0.05(+0.84%)
Jun 16, 2016	6.143	6.257	6.081	6.257	15,970,158	-0.12(-1.93%)
Jun 15, 2016	6.336	6.467	6.318	6.380	10,728,767	+0.20(+3.27%)
Jun 14, 2016	6.195	6.274	6.116	6.178	12,994,756	-0.07(-1.05%)
Jun 13, 2016	6.239	6.303	6.179	6.243	10,246,869	-0.11(-1.76%)
Jun 10, 2016	6.493	6.510	6.303	6.355	12,910,381	-0.23(-3.53%)
Jun 09, 2016	6.570	6.631	6.502	6.588	10,881,205	-0.13(-1.92%)
Jun 08, 2016	6.639	6.786	6.631	6.717	14,196,994	+0.11(+1.69%)
Jun 07, 2016	6.502	6.665	6.493	6.605	16,609,264	+0.34(+5.36%)
Jun 06, 2016	6.243	6.286	6.226	6.269	6,095,278	+0.05(+0.83%)
Jun 03, 2016	6.226	6.243	6.140	6.217	8,871,958	+0.04(+0.70%)
Jun 02, 2016	6.105	6.183	6.080	6.174	9,613,038	+0.05(+0.84%)
Jun 01, 2016	6.088	6.131	6.008	6.123	8,574,866	-0.07(-1.11%)
May 31, 2016	6.217	6.243	6.148	6.192	11,864,994	+0.01(+0.14%)
May 27, 2016	6.209	6.183	6.183	6.183	8,402,435	+0.07(+1.13%)
May 26, 2016	6.183	6.217	6.080	6.114	7,475,389	+0.03(+0.57%)
May 25, 2016	5.993	6.179	5.968	6.080	11,361,871	+0.28(+4.90%)
May 24, 2016	5.821	5.830	5.744	5.795	6,554,450	+0.03(+0.60%)
May 23, 2016	5.692	5.808	5.671	5.761	9,926,616	+0.03(+0.60%)
May 20, 2016	5.709	5.718	5.675	5.727	6,216,049	+0.03(+0.45%)
May 19, 2016	5.787	5.873	5.658	5.701	15,746,341	-0.22(-3.64%)
May 18, 2016	5.838	5.993	5.830	5.916	14,014,390	+0.08(+1.33%)
May 17, 2016	5.882	5.916	5.821	5.838	9,682,008	-0.04(-0.73%)
May 16, 2016	5.744	5.938	5.735	5.882	7,699,030	+0.08(+1.34%)
May 13, 2016	5.942	5.950	5.744	5.804	10,595,420	-0.22(-3.58%)
May 12, 2016	6.088	6.105	5.993	6.019	17,583,716	-0.04(-0.71%)
May 11, 2016	5.916	6.071	5.813	6.062	25,985,398	+0.12(+2.03%)
May 10, 2016	5.795	5.976	5.787	5.942	12,652,451	+0.15(+2.53%)
May 09, 2016	5.770	5.830	5.744	5.795	17,779,142	+0.09(+1.51%)
May 06, 2016	5.606	5.718	5.563	5.709	14,355,728	+0.12(+2.16%)
May 05, 2016	5.554	5.727	5.554	5.589	13,537,321	+0.09(+1.72%)
May 04, 2016	5.511	5.580	5.442	5.494	14,154,934	-0.08(-1.39%)
May 03, 2016	5.666	5.675	5.425	5.572	26,560,948	-0.27(-4.57%)
May 02, 2016	5.907	5.925	5.744	5.838	22,370,856	-0.23(-3.83%)
Apr 29, 2016	6.097	6.230	6.045	6.071	19,615,628	-0.25(-3.95%)
Apr 28, 2016	6.329	6.372	6.245	6.321	16,622,140	-0.12(-1.87%)
Apr 27, 2016	6.420	6.476	6.407	6.441	12,863,131	-0.09(-1.45%)
Apr 26, 2016	6.631	6.631	6.484	6.536	14,757,262	+0.00(+0.00%)
Apr 25, 2016	6.639	6.657	6.484	6.536	14,496,680	-0.16(-2.44%)
Apr 22, 2016	6.674	6.760	6.613	6.700	23,191,454	-0.06(-0.89%)
Apr 21, 2016	6.545	6.820	6.545	6.760	27,618,650	+0.42(+6.66%)
Apr 20, 2016	6.329	6.355	6.286	6.338	6,902,876	+0.01(+0.14%)
Apr 19, 2016	6.329	6.372	6.303	6.329	4,727,067	+0.08(+1.24%)
Apr 18, 2016	6.183	6.312	6.148	6.252	12,339,319	-0.12(-1.89%)
Apr 15, 2016	6.372	6.446	6.347	6.372	5,061,704	+0.05(+0.82%)
Apr 14, 2016	6.364	6.372	6.286	6.321	7,723,319	-0.07(-1.08%)
Apr 13, 2016	6.252	6.415	6.226	6.390	13,370,379	+0.28(+4.65%)
Apr 12, 2016	5.925	6.148	5.907	6.105	20,824,100	+0.33(+5.66%)
Apr 11, 2016	5.813	5.847	5.761	5.778	10,504,622	+0.02(+0.30%)
Apr 08, 2016	5.795	5.821	5.735	5.761	7,227,450	+0.09(+1.52%)
Apr 07, 2016	5.718	5.761	5.641	5.675	10,642,066	-0.16(-2.66%)
Apr 06, 2016	5.757	5.830	5.683	5.830	10,019,150	-0.03(-0.59%)
Apr 05, 2016	5.795	5.899	5.718	5.864	11,480,407	-0.22(-3.68%)
Apr 04, 2016	6.166	6.167	6.019	6.088	7,677,371	-0.08(-1.26%)
Apr 01, 2016	6.166	6.183	6.011	6.166	10,056,987	+0.00(+0.00%)
Mar 31, 2016	6.028	6.226	6.019	6.166	14,594,750	+0.05(+0.85%)
Mar 30, 2016	6.123	6.235	6.088	6.114	11,497,065	+0.22(+3.80%)
Mar 29, 2016	5.752	5.916	5.709	5.890	8,961,440	+0.16(+2.86%)
Mar 28, 2016	5.795	5.830	5.658	5.727	10,015,084	-0.19(-3.20%)
Mar 24, 2016	5.873	5.916	5.916	5.916	9,782,596	-0.01(-0.15%)
Mar 23, 2016	5.950	5.968	5.882	5.925	8,983,341	-0.03(-0.43%)
Mar 22, 2016	5.942	5.959	5.890	5.950	7,996,355	-0.08(-1.29%)
Mar 21, 2016	6.037	6.071	6.011	6.028	7,524,410	+0.04(+0.72%)
Mar 18, 2016	5.847	6.019	5.838	5.985	14,364,496	+0.16(+2.81%)
Mar 17, 2016	5.752	5.847	5.671	5.821	8,882,999	+0.06(+1.05%)
Mar 16, 2016	5.770	5.804	5.623	5.761	12,006,803	+0.19(+3.40%)
Mar 15, 2016	5.658	5.666	5.511	5.572	10,292,609	-0.16(-2.85%)
Mar 14, 2016	5.640	5.770	5.606	5.735	7,599,657	+0.09(+1.52%)
Mar 11, 2016	5.494	5.666	5.468	5.649	13,154,196	+0.25(+4.63%)
Mar 10, 2016	5.537	5.554	5.348	5.399	13,819,775	-0.13(-2.34%)
Mar 09, 2016	5.485	5.567	5.417	5.528	11,918,778	+0.16(+3.05%)
Mar 08, 2016	5.528	5.554	5.313	5.365	20,575,166	-0.30(-5.32%)
Mar 07, 2016	5.580	5.718	5.494	5.666	9,070,053	+0.06(+1.08%)
Mar 04, 2016	5.632	5.658	5.477	5.606	20,542,898	-0.09(-1.66%)
Mar 03, 2016	5.460	5.718	5.442	5.701	25,669,910	+0.26(+4.75%)
Mar 02, 2016	5.485	5.503	5.373	5.442	16,072,401	+0.17(+3.27%)
Mar 01, 2016	5.262	5.339	5.124	5.270	33,944,924	+0.39(+7.94%)
Feb 29, 2016	4.719	5.020	4.710	4.883	36,099,348	+0.31(+6.78%)
Feb 26, 2016	4.581	4.654	4.538	4.573	27,009,632	+0.11(+2.51%)
Feb 25, 2016	4.555	4.629	4.435	4.461	31,086,256	-0.24(-5.13%)
Feb 24, 2016	4.598	4.728	4.512	4.702	19,084,060	+0.02(+0.37%)
Feb 23, 2016	4.753	4.762	4.667	4.685	18,357,334	-0.24(-4.90%)
Feb 22, 2016	4.900	4.934	4.857	4.926	36,168,480	+0.06(+1.24%)
Feb 19, 2016	4.848	4.883	4.796	4.865	18,904,068	+0.04(+0.89%)
Feb 18, 2016	4.848	4.891	4.779	4.822	27,390,484	+0.07(+1.45%)
Feb 17, 2016	4.784	4.796	4.728	4.753	26,451,170	-0.07(-1.43%)
Feb 16, 2016	4.865	4.891	4.753	4.822	32,811,776	+0.12(+2.56%)
Feb 12, 2016	4.779	4.702	4.702	4.702	30,545,052	-0.07(-1.44%)
Feb 11, 2016	4.900	4.900	4.736	4.771	29,944,148	-0.27(-5.30%)
Feb 10, 2016	5.141	5.158	5.038	5.038	22,599,012	-0.03(-0.51%)
Feb 09, 2016	5.132	5.132	5.033	5.063	23,590,026	-0.02(-0.34%)
Feb 08, 2016	5.184	5.193	4.990	5.081	12,430,236	-0.17(-3.28%)
Feb 05, 2016	5.322	5.322	5.244	5.253	15,665,395	-0.01(-0.16%)
Feb 04, 2016	5.141	5.270	5.089	5.262	34,578,832	+0.11(+2.17%)
Feb 03, 2016	5.201	5.218	5.063	5.150	24,140,376	-0.03(-0.66%)
Feb 02, 2016	5.356	5.356	5.175	5.184	16,930,128	-0.34(-6.23%)
Feb 01, 2016	5.563	5.640	5.511	5.528	15,771,623	-0.20(-3.46%)
Jan 29, 2016	5.744	5.744	5.640	5.727	15,675,595	+0.09(+1.68%)
Jan 28, 2016	5.744	5.744	5.589	5.632	28,342,760	-0.41(-6.84%)
Jan 27, 2016	5.976	6.148	5.968	6.045	7,403,389	-0.03(-0.57%)
Jan 26, 2016	5.976	6.097	5.942	6.080	8,330,792	+0.12(+2.02%)
Jan 25, 2016	5.907	5.993	5.856	5.959	10,258,294	+0.02(+0.29%)
Jan 22, 2016	5.950	6.028	5.899	5.942	10,402,286	+0.11(+1.92%)
Jan 21, 2016	5.692	5.864	5.589	5.830	23,351,546	+0.18(+3.20%)
Jan 20, 2016	5.528	5.705	5.528	5.649	17,757,930	-0.04(-0.76%)
Jan 19, 2016	5.692	5.813	5.666	5.692	11,422,678	+0.11(+2.01%)
Jan 15, 2016	5.666	5.580	5.580	5.580	16,006,618	-0.41(-6.90%)
Jan 14, 2016	5.950	6.011	5.864	5.993	10,309,688	-0.01(-0.14%)
Jan 13, 2016	6.088	6.157	5.976	6.002	13,676,210	-0.01(-0.14%)
Jan 12, 2016	6.088	6.097	5.907	6.011	16,710,808	-0.10(-1.69%)
Jan 11, 2016	6.123	6.159	6.088	6.114	11,069,519	-0.03(-0.42%)
Jan 08, 2016	6.183	6.217	6.131	6.140	7,963,570	+0.02(+0.28%)
Jan 07, 2016	6.235	6.252	6.114	6.123	16,186,420	-0.20(-3.13%)
Jan 06, 2016	6.338	6.398	6.291	6.321	11,156,707	-0.21(-3.17%)
Jan 05, 2016	6.605	6.605	6.510	6.527	12,776,412	-0.05(-0.79%)