Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	10.60	10.61	10.49	10.56	6,719,804	-0.49(-4.45%)
Aug 28, 2020	10.98	11.08	10.95	11.05	8,818,518	+0.55(+5.24%)
Aug 27, 2020	10.47	10.61	10.42	10.50	19,684,410	+0.15(+1.42%)
Aug 26, 2020	10.51	10.51	10.25	10.35	12,374,373	-0.15(-1.40%)
Aug 25, 2020	10.35	10.51	10.25	10.50	10,824,456	+0.29(+2.89%)
Aug 24, 2020	10.24	10.34	10.19	10.20	10,207,422	+0.21(+2.06%)
Aug 21, 2020	9.919	10.01	9.826	9.998	14,090,402	+0.12(+1.19%)
Aug 20, 2020	9.732	9.909	9.703	9.880	8,166,275	+0.00(+0.00%)
Aug 19, 2020	9.978	10.02	9.860	9.880	7,549,996	-0.17(-1.66%)
Aug 18, 2020	9.909	10.06	9.850	10.05	23,620,932	+0.29(+3.02%)
Aug 17, 2020	9.624	9.767	9.516	9.752	14,636,831	+0.16(+1.64%)
Aug 14, 2020	9.673	9.742	9.585	9.595	5,887,624	-0.31(-3.17%)
Aug 13, 2020	9.870	9.968	9.840	9.909	7,002,289	-0.03(-0.30%)
Aug 12, 2020	9.850	9.948	9.821	9.939	7,787,662	-0.03(-0.30%)
Aug 11, 2020	9.791	10.02	9.722	9.968	10,657,314	+0.18(+1.81%)
Aug 10, 2020	9.614	9.968	9.585	9.791	8,042,663	+0.33(+3.53%)
Aug 07, 2020	9.427	9.481	9.368	9.457	3,770,732	+0.00(+0.00%)
Aug 06, 2020	9.418	9.521	9.339	9.457	5,397,768	+0.13(+1.37%)
Aug 05, 2020	9.368	9.383	9.290	9.329	4,089,619	+0.11(+1.17%)
Aug 04, 2020	9.290	9.359	9.182	9.221	5,591,029	+0.08(+0.86%)
Aug 03, 2020	9.162	9.172	9.064	9.142	5,191,295	-0.09(-0.96%)
Jul 31, 2020	9.231	9.231	9.093	9.231	6,575,080	+0.04(+0.43%)
Jul 30, 2020	9.152	9.211	9.044	9.191	6,075,291	-0.21(-2.20%)
Jul 29, 2020	9.388	9.403	9.319	9.398	5,445,353	+0.00(+0.00%)
Jul 28, 2020	9.437	9.462	9.329	9.398	10,090,184	-0.29(-2.94%)
Jul 27, 2020	9.526	9.732	9.477	9.683	10,367,775	-0.42(-4.18%)
Jul 24, 2020	10.03	10.14	9.958	10.11	2,702,216	-0.07(-0.68%)
Jul 23, 2020	10.47	10.47	10.14	10.17	4,819,168	-0.05(-0.48%)
Jul 22, 2020	10.15	10.27	10.10	10.22	8,619,452	-0.20(-1.89%)
Jul 21, 2020	10.16	10.50	10.16	10.42	16,729,320	+0.57(+5.79%)
Jul 20, 2020	9.496	9.899	9.477	9.850	8,905,196	+0.61(+6.60%)
Jul 17, 2020	9.349	9.368	9.231	9.241	3,586,102	+0.14(+1.51%)
Jul 16, 2020	9.132	9.132	9.044	9.103	4,724,348	-0.13(-1.38%)
Jul 15, 2020	9.280	9.314	9.201	9.231	4,019,659	+0.07(+0.75%)
Jul 14, 2020	9.074	9.191	9.015	9.162	4,475,595	-0.11(-1.17%)
Jul 13, 2020	9.309	9.418	9.221	9.270	5,760,905	-0.29(-2.98%)
Jul 10, 2020	9.427	9.573	9.339	9.555	3,352,033	-0.02(-0.21%)
Jul 09, 2020	9.712	9.727	9.467	9.575	5,152,531	-0.15(-1.52%)
Jul 08, 2020	9.644	9.801	9.590	9.722	3,645,666	-0.02(-0.20%)
Jul 07, 2020	9.791	9.919	9.703	9.742	5,233,413	+0.12(+1.23%)
Jul 06, 2020	9.575	9.624	9.467	9.624	5,290,305	+0.16(+1.66%)
Jul 02, 2020	9.595	9.595	9.408	9.467	4,297,361	+0.03(+0.31%)
Jul 01, 2020	9.359	9.545	9.339	9.437	6,527,195	+0.30(+3.34%)
Jun 30, 2020	9.103	9.182	9.010	9.132	6,032,165	+0.17(+1.86%)
Jun 29, 2020	8.887	9.010	8.838	8.965	3,797,304	+0.07(+0.77%)
Jun 26, 2020	9.044	9.088	8.828	8.897	6,462,471	-0.32(-3.52%)
Jun 25, 2020	9.005	9.221	9.005	9.221	5,498,635	+0.22(+2.40%)
Jun 24, 2020	9.162	9.162	8.867	9.005	7,510,704	-0.69(-7.10%)
Jun 23, 2020	9.762	9.860	9.644	9.693	7,579,392	+0.23(+2.39%)
Jun 22, 2020	9.368	9.526	9.368	9.467	5,231,642	+0.16(+1.69%)
Jun 19, 2020	9.457	9.516	9.270	9.309	11,600,079	+0.23(+2.49%)
Jun 18, 2020	8.975	9.177	8.965	9.083	6,222,609	+0.26(+2.90%)
Jun 17, 2020	8.877	8.877	8.759	8.828	3,597,290	+0.02(+0.22%)
Jun 16, 2020	8.936	9.044	8.759	8.808	8,185,408	+0.05(+0.56%)
Jun 15, 2020	8.562	8.808	8.425	8.759	4,560,447	-0.09(-1.00%)
Jun 12, 2020	8.867	8.916	8.607	8.847	8,847,306	+0.32(+3.81%)
Jun 11, 2020	8.749	8.769	8.425	8.523	9,572,026	-0.69(-7.47%)
Jun 10, 2020	9.250	9.359	9.162	9.211	9,184,015	+0.14(+1.52%)
Jun 09, 2020	9.241	9.280	8.985	9.074	10,646,451	-0.45(-4.75%)
Jun 08, 2020	9.604	9.614	9.390	9.526	7,327,022	-0.08(-0.82%)
Jun 05, 2020	9.477	9.712	9.447	9.604	13,022,292	+0.45(+4.94%)
Jun 04, 2020	9.211	9.241	9.103	9.152	12,575,983	-0.46(-4.81%)
Jun 03, 2020	9.536	9.732	9.437	9.614	17,166,460	+0.23(+2.41%)
Jun 02, 2020	9.034	9.427	9.034	9.388	18,901,530	+0.62(+7.06%)
Jun 01, 2020	8.710	8.867	8.700	8.769	6,997,884	+0.22(+2.53%)
May 29, 2020	8.425	8.582	8.393	8.552	7,622,540	+0.22(+2.59%)
May 28, 2020	8.523	8.523	8.326	8.336	8,377,622	-0.03(-0.35%)
May 27, 2020	8.356	8.405	8.189	8.366	13,389,042	+0.60(+7.72%)
May 26, 2020	7.766	7.864	7.707	7.766	14,997,912	+0.14(+1.80%)
May 22, 2020	7.658	7.658	7.530	7.628	6,119,150	-0.22(-2.76%)
May 21, 2020	7.963	8.012	7.815	7.845	6,047,694	-0.19(-2.33%)
May 20, 2020	7.923	8.159	7.923	8.031	6,670,336	+0.29(+3.68%)
May 19, 2020	7.982	7.982	7.717	7.746	7,351,557	-0.40(-4.95%)
May 18, 2020	8.100	8.218	7.973	8.149	11,005,138	-0.17(-2.01%)
May 15, 2020	8.287	8.366	8.145	8.317	6,169,402	-0.25(-2.87%)
May 14, 2020	8.415	8.621	8.110	8.562	8,646,307	-0.05(-0.57%)
May 13, 2020	8.828	8.916	8.582	8.611	10,976,665	-0.25(-2.77%)
May 12, 2020	8.346	9.083	8.267	8.857	14,850,800	+0.65(+7.90%)
May 11, 2020	8.454	8.454	8.140	8.208	8,540,214	-0.66(-7.43%)
May 08, 2020	8.769	8.882	8.666	8.867	3,302,493	+0.17(+1.92%)
May 07, 2020	8.720	8.793	8.663	8.700	4,673,452	+0.07(+0.80%)
May 06, 2020	8.877	8.877	8.631	8.631	7,076,069	-0.06(-0.68%)
May 05, 2020	8.641	8.857	8.597	8.690	8,396,376	-0.12(-1.34%)
May 04, 2020	8.847	8.926	8.690	8.808	8,418,168	-0.39(-4.27%)
May 01, 2020	9.172	9.349	9.142	9.201	6,147,429	-0.39(-4.10%)
Apr 30, 2020	9.781	9.880	9.447	9.595	8,213,853	-0.37(-3.75%)
Apr 29, 2020	9.526	10.02	9.526	9.968	13,407,780	+0.87(+9.50%)
Apr 28, 2020	9.398	9.447	9.054	9.103	7,721,660	+0.03(+0.33%)
Apr 27, 2020	8.838	9.093	8.788	9.074	5,585,112	+0.50(+5.85%)
Apr 24, 2020	8.749	8.779	8.469	8.572	6,310,392	-0.31(-3.54%)
Apr 23, 2020	9.103	9.201	8.857	8.887	7,047,483	+0.04(+0.44%)
Apr 22, 2020	8.562	8.906	8.543	8.847	13,244,438	+0.52(+6.26%)
Apr 21, 2020	8.395	8.523	8.199	8.326	11,032,878	-0.73(-8.03%)
Apr 20, 2020	9.113	9.221	8.956	9.054	7,558,262	-0.31(-3.36%)
Apr 17, 2020	9.447	9.565	9.250	9.368	13,265,211	+0.75(+8.67%)
Apr 16, 2020	8.680	8.788	8.582	8.621	10,471,825	+0.21(+2.45%)
Apr 15, 2020	8.395	8.523	8.287	8.415	6,929,062	-0.47(-5.31%)
Apr 14, 2020	8.887	9.054	8.779	8.887	10,391,382	+0.14(+1.57%)
Apr 13, 2020	8.720	8.769	8.484	8.749	17,600,072	-0.14(-1.55%)
Apr 09, 2020	8.749	9.142	8.739	8.887	11,538,332	+0.39(+4.63%)
Apr 08, 2020	8.051	8.543	8.051	8.494	12,274,756	+0.33(+4.10%)
Apr 07, 2020	8.248	8.494	8.061	8.159	11,895,076	+0.27(+3.36%)
Apr 06, 2020	7.628	8.022	7.493	7.894	19,549,270	+0.79(+11.06%)
Apr 03, 2020	7.166	7.294	7.029	7.107	10,118,051	-0.63(-8.13%)
Apr 02, 2020	7.628	7.776	7.461	7.737	13,714,154	+0.15(+1.94%)
Apr 01, 2020	7.864	7.884	7.520	7.589	9,561,698	-0.77(-9.18%)
Mar 31, 2020	8.189	8.464	8.169	8.356	8,603,073	+0.09(+1.07%)
Mar 30, 2020	8.061	8.307	7.963	8.267	10,020,245	-0.21(-2.44%)
Mar 27, 2020	8.326	8.587	8.140	8.474	12,628,109	-0.26(-2.93%)
Mar 26, 2020	8.189	8.729	8.189	8.729	15,042,139	+0.88(+11.28%)
Mar 25, 2020	7.540	8.041	7.530	7.845	20,821,310	+0.83(+11.76%)
Mar 24, 2020	7.176	7.442	6.793	7.019	24,484,564	+0.24(+3.48%)
Mar 23, 2020	7.255	7.334	6.744	6.783	23,655,600	-1.10(-13.97%)
Mar 20, 2020	8.287	8.395	7.707	7.884	19,015,508	+0.01(+0.12%)
Mar 19, 2020	8.543	8.621	7.874	7.874	16,717,110	-1.11(-12.36%)
Mar 18, 2020	8.847	9.226	8.552	8.985	9,668,393	-0.82(-8.33%)
Mar 17, 2020	9.604	10.17	9.418	9.801	13,812,223	-0.30(-3.02%)
Mar 16, 2020	9.880	10.30	9.545	10.11	9,199,959	-1.08(-9.67%)
Mar 13, 2020	11.82	11.82	10.94	11.19	14,776,536	+0.91(+8.90%)
Mar 12, 2020	10.81	10.87	9.830	10.27	23,177,726	-1.51(-12.84%)
Mar 11, 2020	12.12	12.29	11.74	11.79	13,545,149	-0.48(-3.93%)
Mar 10, 2020	12.08	12.31	11.86	12.27	9,332,593	+0.50(+4.26%)
Mar 09, 2020	11.70	11.92	11.54	11.77	9,873,312	-0.92(-7.28%)
Mar 06, 2020	12.71	12.72	12.45	12.69	9,689,892	-0.14(-1.07%)
Mar 05, 2020	13.24	13.25	12.74	12.83	14,548,530	-0.52(-3.90%)
Mar 04, 2020	13.61	13.62	13.24	13.35	15,176,476	-0.33(-2.44%)
Mar 03, 2020	13.85	14.08	13.60	13.68	10,091,695	-0.19(-1.35%)
Mar 02, 2020	13.58	13.87	13.57	13.87	6,722,893	+0.24(+1.73%)
Feb 28, 2020	13.35	13.67	13.29	13.63	12,927,790	-0.21(-1.49%)
Feb 27, 2020	13.95	14.04	13.77	13.84	7,681,078	-0.35(-2.49%)
Feb 26, 2020	14.28	14.44	14.14	14.20	9,221,790	+0.02(+0.14%)
Feb 25, 2020	14.41	14.43	14.16	14.18	8,318,633	+0.02(+0.14%)
Feb 24, 2020	14.21	14.38	14.13	14.16	9,757,506	-0.64(-4.32%)
Feb 21, 2020	14.90	14.92	14.79	14.79	3,388,247	-0.11(-0.73%)
Feb 20, 2020	14.90	14.96	14.82	14.90	4,769,848	+0.00(+0.00%)
Feb 19, 2020	15.00	15.00	14.87	14.90	4,449,995	+0.09(+0.60%)
Feb 18, 2020	14.76	14.86	14.76	14.81	3,593,801	-0.02(-0.13%)
Feb 14, 2020	14.91	14.96	14.80	14.83	3,242,883	+0.00(+0.00%)
Feb 13, 2020	14.88	14.96	14.83	14.83	5,402,212	-0.26(-1.69%)
Feb 12, 2020	15.15	15.16	15.04	15.09	6,947,270	+0.13(+0.85%)
Feb 11, 2020	14.83	15.10	14.82	14.96	6,969,328	+0.20(+1.33%)
Feb 10, 2020	14.65	14.77	14.65	14.77	6,181,235	+0.08(+0.54%)
Feb 07, 2020	14.67	14.77	14.59	14.69	8,394,020	-0.10(-0.66%)
Feb 06, 2020	14.86	14.89	14.78	14.79	8,544,513	-0.01(-0.07%)
Feb 05, 2020	14.76	14.83	14.72	14.79	9,480,030	+0.22(+1.48%)
Feb 04, 2020	14.55	14.64	14.50	14.58	7,384,809	+0.39(+2.77%)
Feb 03, 2020	14.12	14.29	14.11	14.19	7,669,150	-0.15(-1.03%)
Jan 31, 2020	14.33	14.42	14.26	14.33	6,237,252	-0.15(-1.02%)
Jan 30, 2020	14.44	14.52	14.35	14.48	9,582,832	+0.00(+0.00%)
Jan 29, 2020	14.49	14.53	14.39	14.48	3,934,929	-0.13(-0.87%)
Jan 28, 2020	14.48	14.62	14.40	14.61	5,832,380	+0.07(+0.47%)
Jan 27, 2020	14.56	14.66	14.48	14.54	9,893,236	+0.13(+0.89%)
Jan 24, 2020	14.58	14.64	14.35	14.41	8,239,195	+0.02(+0.14%)
Jan 23, 2020	14.42	14.45	14.32	14.39	7,558,996	+0.09(+0.62%)
Jan 22, 2020	14.38	14.38	14.28	14.30	7,294,940	-0.16(-1.09%)
Jan 21, 2020	14.58	14.59	14.45	14.46	8,184,987	-0.15(-1.01%)
Jan 17, 2020	14.65	14.68	14.57	14.61	5,097,020	-0.11(-0.74%)
Jan 16, 2020	14.69	14.75	14.66	14.72	5,318,137	-0.01(-0.07%)
Jan 15, 2020	14.77	14.80	14.69	14.73	4,052,243	-0.06(-0.40%)
Jan 14, 2020	14.81	14.85	14.73	14.79	5,975,435	-0.04(-0.27%)
Jan 13, 2020	14.85	14.86	14.79	14.82	4,362,944	+0.04(+0.27%)
Jan 10, 2020	14.86	14.87	14.78	14.79	5,423,149	-0.10(-0.66%)
Jan 09, 2020	14.93	14.98	14.86	14.88	6,875,903	+0.42(+2.92%)
Jan 08, 2020	14.36	14.51	14.28	14.46	7,662,510	+0.13(+0.89%)
Jan 07, 2020	14.30	14.37	14.27	14.33	4,724,487	-0.14(-0.95%)
Jan 06, 2020	14.36	14.47	14.31	14.47	9,968,579	-0.20(-1.34%)
Jan 03, 2020	14.77	14.80	14.63	14.67	6,353,015	-0.30(-2.04%)
Jan 02, 2020	14.88	14.98	14.87	14.97	5,324,821	+0.14(+0.93%)
Dec 31, 2019	14.81	14.86	14.79	14.83	2,275,989	-0.04(-0.26%)
Dec 30, 2019	14.98	14.98	14.84	14.87	2,558,537	-0.15(-0.98%)
Dec 27, 2019	15.04	15.09	15.01	15.02	2,892,746	+0.18(+1.19%)
Dec 26, 2019	14.82	14.87	14.74	14.84	2,661,963	-0.02(-0.13%)
Dec 24, 2019	14.79	14.88	14.79	14.86	1,940,399	+0.05(+0.33%)
Dec 23, 2019	14.90	14.92	14.81	14.81	3,180,546	-0.18(-1.18%)
Dec 20, 2019	14.93	15.00	14.87	14.99	7,104,049	+0.17(+1.13%)
Dec 19, 2019	14.81	14.87	14.78	14.82	5,198,825	+0.00(+0.00%)
Dec 18, 2019	14.94	14.99	14.79	14.82	10,249,249	-0.14(-0.92%)
Dec 17, 2019	14.93	14.98	14.89	14.96	5,781,023	+0.03(+0.20%)
Dec 16, 2019	14.88	14.99	14.87	14.93	7,670,934	+0.01(+0.07%)
Dec 13, 2019	14.81	14.94	14.79	14.92	5,294,976	+0.09(+0.60%)
Dec 12, 2019	14.81	14.85	14.71	14.83	9,785,670	+0.11(+0.73%)
Dec 11, 2019	14.68	14.76	14.62	14.73	5,643,520	+0.06(+0.40%)
Dec 10, 2019	14.59	14.70	14.57	14.67	3,375,233	+0.16(+1.08%)
Dec 09, 2019	14.49	14.55	14.46	14.51	5,584,002	+0.06(+0.41%)
Dec 06, 2019	14.45	14.49	14.41	14.45	6,614,854	-0.07(-0.47%)
Dec 05, 2019	14.36	14.53	14.35	14.52	9,957,510	+0.00(+0.00%)
Dec 04, 2019	14.31	14.53	14.29	14.52	7,227,200	+0.77(+5.58%)
Dec 03, 2019	13.86	13.87	13.72	13.75	5,957,843	-0.08(-0.57%)
Dec 02, 2019	13.83	13.89	13.76	13.83	5,761,061	-0.02(-0.14%)
Nov 29, 2019	13.89	13.96	13.82	13.85	3,504,112	-0.08(-0.56%)
Nov 27, 2019	13.77	13.94	13.76	13.93	7,144,332	+0.20(+1.43%)
Nov 26, 2019	13.80	13.83	13.60	13.73	10,911,441	+0.17(+1.23%)
Nov 25, 2019	13.54	13.57	13.51	13.57	8,394,543	+0.12(+0.88%)
Nov 22, 2019	13.48	13.53	13.44	13.45	3,750,692	-0.15(-1.08%)
Nov 21, 2019	13.57	13.63	13.52	13.60	6,032,968	+0.14(+1.02%)
Nov 20, 2019	13.40	13.56	13.37	13.46	10,303,870	+0.07(+0.51%)
Nov 19, 2019	13.42	13.42	13.27	13.39	13,230,805	-0.01(-0.07%)
Nov 18, 2019	13.50	13.54	13.39	13.40	7,527,352	-0.11(-0.80%)
Nov 15, 2019	13.50	13.54	13.44	13.51	4,836,604	+0.15(+1.10%)
Nov 14, 2019	13.49	13.51	13.34	13.36	6,978,147	+0.14(+1.04%)
Nov 13, 2019	13.20	13.25	13.14	13.22	5,066,973	-0.16(-1.17%)
Nov 12, 2019	13.40	13.43	13.37	13.38	4,244,824	-0.06(-0.44%)
Nov 11, 2019	13.52	13.55	13.41	13.44	4,330,201	+0.09(+0.66%)
Nov 08, 2019	13.33	13.47	13.31	13.35	6,262,175	+0.29(+2.26%)
Nov 07, 2019	13.19	13.21	13.05	13.05	5,230,351	-0.12(-0.90%)
Nov 06, 2019	13.14	13.20	13.08	13.17	8,123,435	+0.29(+2.21%)
Nov 05, 2019	12.97	12.98	12.79	12.89	3,940,054	-0.12(-0.91%)
Nov 04, 2019	12.98	13.11	12.98	13.01	6,296,539	+0.14(+1.07%)
Nov 01, 2019	12.77	12.88	12.75	12.87	4,096,862	+0.06(+0.46%)
Oct 31, 2019	12.76	12.84	12.74	12.81	5,114,835	-0.14(-1.06%)
Oct 30, 2019	12.93	12.95	12.81	12.95	5,529,048	-0.14(-1.05%)
Oct 29, 2019	13.07	13.15	13.04	13.08	7,728,998	+0.18(+1.37%)
Oct 28, 2019	12.83	12.97	12.79	12.91	5,059,464	+0.10(+0.77%)
Oct 25, 2019	12.83	12.95	12.76	12.81	11,196,841	+0.26(+2.04%)
Oct 24, 2019	12.49	12.57	12.46	12.55	6,464,371	+0.05(+0.39%)
Oct 23, 2019	12.47	12.55	12.46	12.50	6,335,233	+0.16(+1.27%)
Oct 22, 2019	12.30	12.43	12.27	12.35	7,637,533	+0.34(+2.87%)
Oct 21, 2019	11.98	12.04	11.90	12.00	3,358,094	+0.04(+0.33%)
Oct 18, 2019	11.99	12.08	11.96	11.96	4,484,942	+0.04(+0.33%)
Oct 17, 2019	12.05	12.12	11.92	11.92	6,925,633	-0.01(-0.08%)
Oct 16, 2019	11.87	11.93	11.85	11.93	7,040,421	+0.09(+0.75%)
Oct 15, 2019	11.71	11.87	11.71	11.85	3,885,829	+0.19(+1.60%)
Oct 14, 2019	11.62	11.73	11.60	11.66	4,060,316	+0.00(+0.00%)
Oct 11, 2019	11.78	11.79	11.62	11.66	5,657,930	-0.04(-0.34%)
Oct 10, 2019	11.68	11.72	11.60	11.70	6,938,662	-0.09(-0.75%)
Oct 09, 2019	11.89	12.04	11.77	11.79	8,654,270	+0.31(+2.74%)
Oct 08, 2019	11.48	11.52	11.44	11.47	6,493,900	-0.08(-0.68%)
Oct 07, 2019	11.42	11.59	11.42	11.55	4,489,571	+0.10(+0.86%)
Oct 04, 2019	11.42	11.45	11.30	11.45	7,320,926	-0.26(-2.18%)
Oct 03, 2019	11.80	11.83	11.64	11.71	4,050,172	+0.09(+0.76%)
Oct 02, 2019	11.58	11.65	11.56	11.62	3,431,955	-0.09(-0.76%)
Oct 01, 2019	11.77	11.78	11.64	11.71	5,220,470	-0.27(-2.22%)
Sep 30, 2019	12.03	12.05	11.96	11.97	4,871,278	-0.29(-2.33%)
Sep 27, 2019	12.46	12.49	12.18	12.26	6,271,126	-0.15(-1.19%)
Sep 26, 2019	12.41	12.55	12.40	12.41	9,599,836	+0.28(+2.27%)
Sep 25, 2019	12.05	12.15	12.00	12.13	8,787,972	-0.04(-0.32%)
Sep 24, 2019	12.21	12.26	12.11	12.17	8,514,864	-0.17(-1.35%)
Sep 23, 2019	12.16	12.38	12.13	12.34	13,869,906	+0.71(+6.09%)
Sep 20, 2019	11.63	11.83	11.47	11.63	36,957,920	+1.04(+9.84%)
Sep 19, 2019	10.55	10.68	10.52	10.59	9,151,908	-0.20(-1.82%)
Sep 18, 2019	10.93	10.96	10.76	10.78	7,427,660	-0.21(-1.88%)
Sep 17, 2019	10.79	11.05	10.75	10.99	5,949,777	+0.04(+0.36%)
Sep 16, 2019	11.18	11.23	10.93	10.95	10,075,393	-0.32(-2.88%)
Sep 13, 2019	11.33	11.37	11.27	11.28	6,056,080	+0.15(+1.32%)
Sep 12, 2019	11.03	11.18	11.01	11.13	6,640,381	+0.21(+1.89%)
Sep 11, 2019	10.72	10.95	10.66	10.92	11,104,202	+0.28(+2.58%)
Sep 10, 2019	10.76	10.77	10.60	10.65	8,156,803	-0.12(-1.10%)
Sep 09, 2019	10.73	10.78	10.72	10.76	4,637,029	+0.09(+0.83%)
Sep 06, 2019	10.60	10.74	10.60	10.68	7,934,326	+0.20(+1.88%)
Sep 05, 2019	10.58	10.60	10.45	10.48	8,754,338	-0.18(-1.66%)
Sep 04, 2019	10.75	10.77	10.64	10.66	6,180,003	+0.09(+0.84%)