Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.718	8.754	8.666	8.736	11,631,984	+0.15(+1.74%)
May 30, 2017	8.639	8.648	8.564	8.586	9,144,689	+0.03(+0.31%)
May 26, 2017	8.630	8.710	8.529	8.560	9,994,736	+0.04(+0.41%)
May 25, 2017	8.560	8.613	8.516	8.525	9,365,418	+0.26(+3.20%)
May 24, 2017	8.305	8.313	8.208	8.261	6,958,274	+0.00(+0.00%)
May 23, 2017	8.349	8.393	8.216	8.261	9,825,399	-0.08(-0.95%)
May 22, 2017	8.322	8.340	8.252	8.340	7,684,861	-0.13(-1.56%)
May 19, 2017	8.357	8.534	8.322	8.472	7,004,841	+0.19(+2.34%)
May 18, 2017	8.357	8.375	8.225	8.278	11,725,692	-0.09(-1.05%)
May 17, 2017	8.401	8.498	8.327	8.366	10,232,608	-0.12(-1.45%)
May 16, 2017	8.340	8.507	8.331	8.489	11,918,247	+0.17(+2.01%)
May 15, 2017	8.296	8.340	8.247	8.322	8,674,242	+0.15(+1.83%)
May 12, 2017	8.164	8.208	8.128	8.172	7,206,659	-0.06(-0.75%)
May 11, 2017	8.208	8.243	8.172	8.234	6,631,807	+0.04(+0.43%)
May 10, 2017	8.181	8.243	8.155	8.199	6,947,723	-0.02(-0.21%)
May 09, 2017	8.278	8.287	8.181	8.216	11,085,350	-0.13(-1.58%)
May 08, 2017	8.252	8.393	8.225	8.349	8,931,885	+0.06(+0.74%)
May 05, 2017	8.120	8.322	8.102	8.287	13,859,570	+0.16(+1.95%)
May 04, 2017	7.979	8.278	7.899	8.128	32,496,808	+0.33(+4.29%)
May 03, 2017	7.415	7.820	7.345	7.794	36,964,136	+0.33(+4.36%)
May 02, 2017	7.538	7.547	7.459	7.468	7,541,608	-0.08(-1.05%)
May 01, 2017	7.574	7.574	7.525	7.547	3,503,631	+0.00(+0.00%)
Apr 28, 2017	7.574	7.587	7.521	7.547	5,571,073	+0.11(+1.42%)
Apr 27, 2017	7.486	7.486	7.415	7.442	6,247,080	-0.08(-1.05%)
Apr 26, 2017	7.609	7.640	7.512	7.521	8,422,782	+0.01(+0.12%)
Apr 25, 2017	7.468	7.530	7.424	7.512	6,620,368	+0.14(+1.91%)
Apr 24, 2017	7.415	7.468	7.353	7.371	6,092,520	+0.11(+1.45%)
Apr 21, 2017	7.301	7.327	7.248	7.265	6,848,597	-0.05(-0.72%)
Apr 20, 2017	7.459	7.477	7.248	7.318	16,018,878	-0.16(-2.12%)
Apr 19, 2017	7.662	7.662	7.442	7.477	12,573,032	-0.19(-2.53%)
Apr 18, 2017	7.723	7.750	7.635	7.670	5,177,679	-0.08(-1.02%)
Apr 17, 2017	7.662	7.750	7.644	7.750	2,360,410	+0.13(+1.73%)
Apr 13, 2017	7.679	7.723	7.609	7.618	3,368,052	-0.04(-0.46%)
Apr 12, 2017	7.644	7.697	7.618	7.653	3,511,158	-0.06(-0.80%)
Apr 11, 2017	7.679	7.723	7.626	7.715	6,336,967	+0.12(+1.62%)
Apr 10, 2017	7.600	7.626	7.556	7.591	2,119,131	-0.02(-0.23%)
Apr 07, 2017	7.574	7.653	7.574	7.609	3,086,488	+0.03(+0.35%)
Apr 06, 2017	7.609	7.653	7.582	7.582	3,340,607	-0.03(-0.35%)
Apr 05, 2017	7.706	7.741	7.600	7.609	4,100,783	-0.06(-0.80%)
Apr 04, 2017	7.715	7.741	7.653	7.670	5,302,140	-0.02(-0.23%)
Apr 03, 2017	7.715	7.825	7.648	7.688	9,456,552	+0.11(+1.51%)
Mar 31, 2017	7.512	7.574	7.446	7.574	5,777,610	-0.08(-1.04%)
Mar 30, 2017	7.538	7.670	7.538	7.653	8,221,427	+0.04(+0.58%)
Mar 29, 2017	7.653	7.653	7.556	7.609	5,867,938	+0.03(+0.35%)
Mar 28, 2017	7.521	7.618	7.494	7.582	7,517,543	+0.06(+0.82%)
Mar 27, 2017	7.345	7.538	7.327	7.521	8,945,801	+0.12(+1.67%)
Mar 24, 2017	7.415	7.442	7.327	7.397	6,444,471	+0.08(+1.08%)
Mar 23, 2017	7.221	7.336	7.195	7.318	11,271,994	+0.12(+1.71%)
Mar 22, 2017	7.169	7.213	7.124	7.195	5,646,266	-0.01(-0.12%)
Mar 21, 2017	7.380	7.380	7.142	7.204	14,747,654	-0.24(-3.20%)
Mar 20, 2017	7.433	7.486	7.397	7.442	10,798,888	+0.02(+0.24%)
Mar 17, 2017	7.574	7.591	7.415	7.424	19,380,728	-0.31(-3.99%)
Mar 16, 2017	7.662	7.759	7.635	7.732	8,079,837	+0.05(+0.69%)
Mar 15, 2017	7.644	7.679	7.574	7.679	5,844,256	+0.05(+0.69%)
Mar 14, 2017	7.626	7.679	7.600	7.626	7,746,054	+0.03(+0.35%)
Mar 13, 2017	7.530	7.662	7.486	7.600	25,513,528	+0.42(+5.89%)
Mar 10, 2017	7.199	7.213	7.151	7.177	8,336,618	-0.10(-1.33%)
Mar 09, 2017	7.239	7.327	7.221	7.274	10,581,540	+0.03(+0.36%)
Mar 08, 2017	7.265	7.292	7.230	7.248	6,294,569	+0.00(+0.00%)
Mar 07, 2017	7.248	7.292	7.204	7.248	6,088,545	-0.01(-0.12%)
Mar 06, 2017	7.327	7.336	7.195	7.257	7,081,692	-0.09(-1.20%)
Mar 03, 2017	7.318	7.371	7.292	7.345	4,065,615	+0.03(+0.36%)
Mar 02, 2017	7.353	7.353	7.274	7.318	5,117,627	-0.14(-1.89%)
Mar 01, 2017	7.353	7.494	7.323	7.459	8,408,314	+0.24(+3.29%)
Feb 28, 2017	7.265	7.283	7.186	7.221	12,764,970	-0.09(-1.20%)
Feb 27, 2017	7.380	7.380	7.279	7.309	7,747,861	-0.14(-1.89%)
Feb 24, 2017	7.415	7.459	7.406	7.450	4,097,896	-0.01(-0.12%)
Feb 23, 2017	7.442	7.486	7.415	7.459	11,133,667	+0.08(+1.07%)
Feb 22, 2017	7.433	7.468	7.345	7.380	18,507,734	-0.08(-1.06%)
Feb 21, 2017	7.433	7.459	7.389	7.459	5,275,308	+0.04(+0.59%)
Feb 17, 2017		7.415	7.415	7.415	0	+0.04(+0.60%)
Feb 16, 2017	7.301	7.380	7.301	7.371	8,625,628	+0.04(+0.48%)
Feb 15, 2017	7.380	7.424	7.309	7.336	15,852,324	-0.10(-1.30%)
Feb 14, 2017	7.503	7.503	7.389	7.433	6,030,527	-0.01(-0.12%)
Feb 13, 2017	7.468	7.486	7.406	7.442	5,373,042	-0.04(-0.59%)
Feb 10, 2017	7.442	7.508	7.402	7.486	4,837,343	-0.06(-0.82%)
Feb 09, 2017	7.468	7.565	7.503	7.547	4,355,006	+0.08(+1.06%)
Feb 08, 2017	7.468	7.477	7.362	7.468	12,534,084	-0.07(-0.93%)
Feb 07, 2017	7.486	7.565	7.459	7.538	5,818,495	-0.07(-0.93%)
Feb 06, 2017	7.556	7.635	7.538	7.609	8,108,179	+0.11(+1.41%)
Feb 03, 2017	7.389	7.512	7.380	7.503	7,739,003	+0.09(+1.19%)
Feb 02, 2017	7.415	7.450	7.380	7.415	8,991,458	+0.11(+1.57%)
Feb 01, 2017	7.274	7.397	7.265	7.301	20,083,242	+0.48(+6.97%)
Jan 31, 2017	6.931	6.966	6.728	6.825	18,564,482	-0.12(-1.77%)
Jan 30, 2017	7.001	7.028	6.931	6.948	8,542,823	-0.18(-2.59%)
Jan 27, 2017	7.063	7.186	7.054	7.133	9,087,417	+0.22(+3.18%)
Jan 26, 2017	6.887	6.931	6.825	6.913	10,231,039	+0.03(+0.38%)
Jan 25, 2017	6.763	6.904	6.763	6.887	7,975,307	+0.18(+2.76%)
Jan 24, 2017	6.702	6.746	6.649	6.702	8,676,574	+0.04(+0.53%)
Jan 23, 2017	6.684	6.706	6.605	6.667	10,408,967	-0.08(-1.17%)
Jan 20, 2017	6.781	6.799	6.702	6.746	7,854,317	-0.10(-1.42%)
Jan 19, 2017	6.940	6.957	6.816	6.843	13,823,206	-0.14(-2.02%)
Jan 18, 2017	6.896	7.028	6.882	6.984	10,390,244	+0.13(+1.93%)
Jan 17, 2017	6.940	6.966	6.843	6.851	9,449,591	-0.07(-1.02%)
Jan 13, 2017		6.922	6.922	6.922	0	-0.08(-1.13%)
Jan 12, 2017	6.975	7.036	6.940	7.001	8,494,365	+0.04(+0.63%)
Jan 11, 2017	6.860	6.966	6.807	6.957	6,991,947	+0.15(+2.20%)
Jan 10, 2017	6.737	6.834	6.728	6.807	6,012,543	+0.10(+1.44%)
Jan 09, 2017	6.719	6.763	6.673	6.711	5,101,034	+0.07(+1.06%)
Jan 06, 2017	6.746	6.750	6.614	6.640	7,852,270	-0.11(-1.57%)
Jan 05, 2017	6.667	6.781	6.631	6.746	8,570,405	+0.18(+2.82%)
Jan 04, 2017	6.570	6.600	6.517	6.561	7,779,591	-0.04(-0.67%)
Jan 03, 2017	6.596	6.605	6.526	6.605	5,981,020	+0.01(+0.13%)
Dec 30, 2016		6.596	6.596	6.596	0	+0.08(+1.22%)
Dec 29, 2016	6.499	6.596	6.482	6.517	3,225,949	-0.02(-0.27%)
Dec 28, 2016	6.570	6.578	6.517	6.534	3,263,734	-0.07(-1.07%)
Dec 27, 2016	6.614	6.640	6.587	6.605	2,617,401	+0.03(+0.40%)
Dec 23, 2016		6.578	6.578	6.578	0	+0.02(+0.27%)
Dec 22, 2016	6.587	6.596	6.526	6.561	2,882,082	-0.04(-0.53%)
Dec 21, 2016	6.711	6.711	6.552	6.596	2,684,689	+0.01(+0.13%)
Dec 20, 2016	6.561	6.596	6.534	6.587	3,512,022	-0.02(-0.27%)
Dec 19, 2016	6.658	6.675	6.570	6.605	5,574,189	+0.00(+0.00%)
Dec 16, 2016	6.728	6.728	6.570	6.605	7,963,610	-0.14(-2.09%)
Dec 15, 2016	6.869	6.869	6.737	6.746	6,385,708	-0.06(-0.91%)
Dec 14, 2016	6.887	6.887	6.755	6.807	19,972,396	-0.11(-1.53%)
Dec 13, 2016	6.931	7.028	6.913	6.913	6,806,531	-0.01(-0.13%)
Dec 12, 2016	6.922	6.948	6.834	6.922	5,520,768	-0.11(-1.50%)
Dec 09, 2016	7.001	7.036	6.957	7.028	6,682,673	+0.08(+1.14%)
Dec 08, 2016	6.887	6.984	6.878	6.948	9,762,420	+0.13(+1.94%)
Dec 07, 2016	6.869	6.878	6.772	6.816	16,636,827	-0.10(-1.40%)
Dec 06, 2016	6.843	6.940	6.799	6.913	8,205,498	+0.15(+2.21%)
Dec 05, 2016	6.816	6.816	6.711	6.763	4,835,550	+0.00(+0.00%)
Dec 02, 2016	6.719	6.799	6.702	6.763	6,091,770	+0.09(+1.32%)
Dec 01, 2016	6.763	6.763	6.649	6.675	8,188,491	-0.23(-3.32%)
Nov 30, 2016	6.904	7.010	6.904	6.904	15,269,550	+0.27(+4.12%)
Nov 29, 2016	6.596	6.653	6.578	6.631	9,363,330	+0.06(+0.94%)
Nov 28, 2016	6.614	6.631	6.504	6.570	15,195,036	-0.24(-3.49%)
Nov 25, 2016	6.799	6.843	6.737	6.807	3,584,707	+0.00(+0.00%)
Nov 23, 2016		6.807	6.807	6.807	0	-0.04(-0.64%)
Nov 22, 2016	6.825	6.860	6.746	6.851	7,869,006	+0.04(+0.52%)
Nov 21, 2016	6.834	6.851	6.750	6.816	7,301,464	-0.02(-0.26%)
Nov 18, 2016	6.913	6.913	6.772	6.834	3,827,846	-0.05(-0.77%)
Nov 17, 2016	6.940	6.975	6.869	6.887	13,524,527	+0.10(+1.43%)
Nov 16, 2016	6.948	6.948	6.763	6.790	18,284,094	-0.39(-5.40%)
Nov 15, 2016	7.072	7.195	7.058	7.177	8,599,638	+0.10(+1.37%)
Nov 14, 2016	7.257	7.292	7.045	7.080	9,409,902	-0.18(-2.43%)
Nov 11, 2016	7.239	7.257	7.111	7.257	12,472,928	-0.26(-3.40%)
Nov 10, 2016	7.670	7.750	7.494	7.512	10,524,191	-0.04(-0.58%)
Nov 09, 2016	7.503	7.582	7.455	7.556	13,104,062	+0.33(+4.63%)
Nov 08, 2016	7.274	7.441	7.164	7.221	22,474,924	-0.37(-4.87%)
Nov 07, 2016	7.397	7.662	7.389	7.591	19,073,266	+0.47(+6.55%)
Nov 04, 2016	7.107	7.239	7.080	7.124	6,092,344	-0.04(-0.61%)
Nov 03, 2016	7.160	7.248	7.133	7.169	8,906,495	-0.01(-0.12%)
Nov 02, 2016	7.230	7.239	7.133	7.177	12,900,407	-0.14(-1.93%)
Nov 01, 2016	7.292	7.345	7.265	7.318	13,323,564	+0.02(+0.24%)
Oct 31, 2016	7.301	7.336	7.274	7.301	5,257,716	-0.05(-0.72%)
Oct 28, 2016	7.309	7.371	7.265	7.353	11,626,015	-0.06(-0.83%)
Oct 27, 2016	7.433	7.486	7.406	7.415	13,235,430	+0.02(+0.24%)
Oct 26, 2016	7.336	7.433	7.318	7.397	15,444,967	-0.12(-1.64%)
Oct 25, 2016	7.574	7.609	7.477	7.521	21,896,244	-0.14(-1.84%)
Oct 24, 2016	7.397	7.688	7.389	7.662	38,829,052	+0.35(+4.82%)
Oct 21, 2016	7.213	7.332	7.186	7.309	20,460,614	+0.05(+0.73%)
Oct 20, 2016	7.230	7.301	7.230	7.257	13,325,538	+0.23(+3.26%)
Oct 19, 2016	7.001	7.098	6.966	7.028	14,833,102	-0.11(-1.60%)
Oct 18, 2016	7.036	7.151	7.010	7.142	42,713,200	+0.43(+6.43%)
Oct 17, 2016	6.737	6.772	6.667	6.711	15,568,962	+0.31(+4.81%)
Oct 14, 2016	6.389	6.490	6.376	6.402	9,834,388	+0.11(+1.68%)
Oct 13, 2016	6.323	6.341	6.222	6.297	14,140,020	-0.19(-2.99%)
Oct 12, 2016	6.552	6.605	6.446	6.490	24,755,698	-0.06(-0.94%)
Oct 11, 2016	6.578	6.622	6.526	6.552	8,983,121	-0.05(-0.80%)
Oct 10, 2016	6.596	6.636	6.561	6.605	4,027,328	+0.00(+0.00%)
Oct 07, 2016	6.587	6.636	6.534	6.605	6,800,951	+0.04(+0.67%)
Oct 06, 2016	6.640	6.640	6.534	6.561	10,370,575	-0.22(-3.25%)
Oct 05, 2016	6.746	6.807	6.737	6.781	5,424,920	+0.01(+0.13%)
Oct 04, 2016	6.746	6.843	6.746	6.772	7,424,065	+0.08(+1.18%)
Oct 03, 2016	6.693	6.728	6.640	6.693	10,444,026	+0.11(+1.74%)
Sep 30, 2016	6.614	6.658	6.534	6.578	19,562,286	+0.05(+0.81%)
Sep 29, 2016	6.605	6.675	6.420	6.526	17,573,314	-0.41(-5.84%)
Sep 28, 2016	6.904	6.931	6.843	6.931	8,040,448	+0.05(+0.77%)
Sep 27, 2016	6.860	6.922	6.807	6.878	5,186,895	+0.00(+0.00%)
Sep 26, 2016	6.904	6.948	6.869	6.878	6,575,047	-0.14(-2.01%)
Sep 23, 2016	7.080	7.080	6.957	7.019	14,324,348	-0.20(-2.80%)
Sep 22, 2016	7.213	7.301	7.186	7.221	10,483,361	+0.08(+1.11%)
Sep 21, 2016	7.063	7.169	6.966	7.142	12,265,567	+0.06(+0.87%)
Sep 20, 2016	7.124	7.142	7.045	7.080	6,553,577	+0.04(+0.50%)
Sep 19, 2016	7.072	7.124	7.019	7.045	7,940,145	+0.11(+1.65%)
Sep 16, 2016	6.913	6.984	6.896	6.931	6,297,959	-0.13(-1.87%)
Sep 15, 2016	7.063	7.102	7.014	7.063	6,335,792	-0.03(-0.37%)
Sep 14, 2016	7.080	7.133	7.045	7.089	12,274,507	+0.14(+2.03%)
Sep 13, 2016	7.001	7.001	6.878	6.948	10,186,190	-0.14(-1.99%)
Sep 12, 2016	7.072	7.089	6.851	7.089	13,666,394	-0.06(-0.86%)
Sep 09, 2016	7.186	7.230	7.098	7.151	8,729,166	-0.12(-1.70%)
Sep 08, 2016	7.309	7.327	7.230	7.274	9,135,439	-0.10(-1.31%)
Sep 07, 2016	7.336	7.433	7.327	7.371	12,519,050	+0.12(+1.70%)
Sep 06, 2016	7.107	7.309	7.098	7.248	17,209,278	+0.31(+4.44%)
Sep 02, 2016	6.975	6.940	6.940	6.940	5,114,733	+0.00(+0.00%)
Sep 01, 2016	6.807	6.984	6.799	6.940	10,844,466	+0.18(+2.74%)
Aug 31, 2016	6.772	6.781	6.667	6.755	5,733,178	+0.00(+0.00%)
Aug 30, 2016	6.728	6.807	6.719	6.755	9,698,848	+0.12(+1.86%)
Aug 29, 2016	6.508	6.658	6.490	6.631	8,532,749	+0.16(+2.45%)
Aug 26, 2016	6.455	6.534	6.394	6.473	7,560,602	-0.01(-0.14%)
Aug 25, 2016	6.438	6.526	6.420	6.482	5,645,830	+0.08(+1.24%)
Aug 24, 2016	6.508	6.508	6.402	6.402	7,074,298	-0.11(-1.76%)
Aug 23, 2016	6.534	6.578	6.508	6.517	5,810,248	+0.03(+0.41%)
Aug 22, 2016	6.561	6.578	6.464	6.490	8,394,815	-0.11(-1.60%)
Aug 19, 2016	6.587	6.622	6.570	6.596	8,515,104	+0.00(+0.00%)
Aug 18, 2016	6.640	6.684	6.552	6.596	17,863,588	+0.18(+2.74%)
Aug 17, 2016	6.446	6.490	6.411	6.420	12,127,938	-0.01(-0.14%)
Aug 16, 2016	6.482	6.508	6.429	6.429	11,394,424	-0.03(-0.41%)
Aug 15, 2016	6.402	6.499	6.367	6.455	6,129,621	+0.12(+1.95%)
Aug 12, 2016	6.420	6.438	6.323	6.332	5,980,057	-0.04(-0.55%)
Aug 11, 2016	6.341	6.411	6.341	6.367	9,445,397	+0.05(+0.84%)
Aug 10, 2016	6.314	6.323	6.279	6.314	5,255,364	-0.10(-1.51%)
Aug 09, 2016	6.455	6.490	6.402	6.411	5,614,212	+0.01(+0.14%)
Aug 08, 2016	6.438	6.526	6.407	6.402	6,244,772	-0.04(-0.68%)
Aug 05, 2016	6.499	6.534	6.429	6.446	6,029,321	+0.04(+0.69%)
Aug 04, 2016	6.385	6.411	6.341	6.402	5,559,240	-0.03(-0.41%)
Aug 03, 2016	6.341	6.429	6.279	6.429	13,071,842	+0.08(+1.25%)
Aug 02, 2016	6.420	6.455	6.306	6.349	8,158,954	-0.11(-1.77%)
Aug 01, 2016	6.570	6.587	6.394	6.464	21,458,644	-0.21(-3.17%)
Jul 29, 2016	6.869	6.922	6.561	6.675	21,642,498	-0.38(-5.37%)
Jul 28, 2016	7.063	7.116	7.036	7.054	7,632,466	+0.03(+0.38%)
Jul 27, 2016	6.931	7.063	6.931	7.028	23,027,518	+0.13(+1.92%)
Jul 26, 2016	6.904	6.913	6.843	6.896	9,667,374	-0.03(-0.38%)
Jul 25, 2016	6.940	6.957	6.904	6.922	9,352,959	+0.04(+0.51%)
Jul 22, 2016	6.940	6.948	6.869	6.887	4,671,217	-0.02(-0.26%)
Jul 21, 2016	6.922	6.957	6.896	6.904	4,518,334	-0.05(-0.76%)
Jul 20, 2016	6.948	6.966	6.909	6.957	5,857,380	+0.00(+0.00%)
Jul 19, 2016	7.063	7.080	6.931	6.957	7,504,897	-0.04(-0.63%)
Jul 18, 2016	6.940	7.019	6.931	7.001	4,123,194	+0.04(+0.63%)
Jul 15, 2016	7.001	7.028	6.931	6.957	5,327,457	-0.07(-1.00%)
Jul 14, 2016	7.045	7.045	6.975	7.028	11,048,998	+0.09(+1.27%)
Jul 13, 2016	6.948	6.957	6.896	6.940	13,055,701	-0.06(-0.88%)
Jul 12, 2016	6.834	7.028	6.834	7.001	19,218,946	+0.33(+4.88%)
Jul 11, 2016	6.622	6.728	6.605	6.675	10,785,823	+0.16(+2.43%)
Jul 08, 2016	6.411	6.490	6.367	6.517	10,334,883	+0.15(+2.35%)
Jul 07, 2016	6.482	6.482	6.266	6.367	18,428,156	+0.03(+0.42%)
Jul 06, 2016	6.253	6.429	6.217	6.341	15,135,163	-0.04(-0.69%)
Jul 05, 2016	6.358	6.385	6.288	6.385	10,302,079	+0.02(+0.28%)
Jul 01, 2016	6.305	6.367	6.367	6.367	5,426,888	+0.04(+0.70%)
Jun 30, 2016	6.270	6.323	6.169	6.323	6,825,490	+0.07(+1.13%)
Jun 29, 2016	6.182	6.297	6.165	6.253	7,261,979	+0.18(+2.90%)
Jun 28, 2016	6.068	6.160	6.059	6.077	12,503,993	+0.22(+3.76%)
Jun 27, 2016	6.085	6.085	5.795	5.856	12,530,554	-0.18(-2.92%)
Jun 24, 2016	6.050	6.165	6.015	6.032	13,111,852	-0.47(-7.18%)
Jun 23, 2016	6.402	6.526	6.385	6.499	11,367,682	+0.25(+3.94%)
Jun 22, 2016	6.244	6.314	6.226	6.253	10,586,336	-0.02(-0.28%)
Jun 21, 2016	6.253	6.314	6.217	6.270	11,681,693	-0.02(-0.28%)
Jun 20, 2016	6.253	6.341	6.226	6.288	18,608,560	-0.04(-0.70%)
Jun 17, 2016	6.279	6.367	6.253	6.332	11,376,156	+0.05(+0.84%)
Jun 16, 2016	6.165	6.279	6.103	6.279	15,913,479	-0.12(-1.93%)
Jun 15, 2016	6.358	6.490	6.341	6.402	10,690,690	+0.20(+3.27%)
Jun 14, 2016	6.217	6.297	6.138	6.200	12,948,637	-0.05(-0.87%)
Jun 13, 2016	6.250	6.314	6.189	6.254	10,229,311	-0.11(-1.76%)
Jun 10, 2016	6.504	6.521	6.314	6.366	12,888,258	-0.23(-3.53%)
Jun 09, 2016	6.582	6.642	6.513	6.599	10,862,559	-0.13(-1.92%)
Jun 08, 2016	6.651	6.797	6.642	6.728	14,172,667	+0.11(+1.69%)
Jun 07, 2016	6.513	6.677	6.504	6.616	16,580,803	+0.34(+5.36%)
Jun 06, 2016	6.254	6.297	6.237	6.280	6,084,833	+0.05(+0.83%)
Jun 03, 2016	6.237	6.254	6.150	6.228	8,856,756	+0.04(+0.70%)
Jun 02, 2016	6.116	6.194	6.090	6.185	9,596,565	+0.05(+0.84%)