Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.309	8.309	8.119	8.192	10,105,484	-0.14(-1.64%)
May 30, 2018	8.212	8.329	8.192	8.329	6,376,874	+0.13(+1.55%)
May 29, 2018	8.231	8.260	8.163	8.202	7,110,049	-0.21(-2.44%)
May 25, 2018		8.407	8.407	8.407	0	-0.01(-0.12%)
May 24, 2018	8.397	8.475	8.358	8.417	3,653,039	+0.02(+0.23%)
May 23, 2018	8.280	8.417	8.241	8.397	8,075,045	+0.11(+1.30%)
May 22, 2018	8.339	8.348	8.290	8.290	4,527,382	+0.00(+0.00%)
May 21, 2018	8.300	8.309	8.241	8.290	5,323,999	+0.04(+0.47%)
May 18, 2018	8.260	8.270	8.163	8.251	6,573,013	-0.21(-2.54%)
May 17, 2018	8.495	8.534	8.426	8.466	3,737,456	-0.09(-1.03%)
May 16, 2018	8.573	8.641	8.534	8.553	5,245,253	-0.13(-1.46%)
May 15, 2018	8.788	8.788	8.612	8.680	6,901,987	-0.27(-3.05%)
May 14, 2018	8.915	9.003	8.890	8.954	4,516,477	+0.03(+0.33%)
May 11, 2018	8.915	8.963	8.871	8.924	4,423,265	+0.06(+0.66%)
May 10, 2018	8.837	8.876	8.798	8.866	4,107,159	+0.04(+0.44%)
May 09, 2018	8.837	8.866	8.758	8.827	5,260,952	+0.04(+0.44%)
May 08, 2018	8.856	8.959	8.749	8.788	9,748,524	+0.17(+1.93%)
May 07, 2018	8.524	8.671	8.514	8.622	7,128,014	+0.35(+4.25%)
May 04, 2018	8.251	8.348	8.173	8.270	7,364,566	+0.11(+1.32%)
May 03, 2018	8.251	8.275	8.124	8.163	5,982,066	+0.00(+0.00%)
May 02, 2018	8.143	8.241	8.143	8.163	6,990,370	-0.08(-0.95%)
May 01, 2018	8.290	8.300	8.173	8.241	4,916,426	-0.07(-0.82%)
Apr 30, 2018	8.358	8.378	8.295	8.309	3,148,928	-0.07(-0.82%)
Apr 27, 2018	8.368	8.514	8.358	8.378	11,479,675	+0.24(+3.00%)
Apr 26, 2018	8.075	8.143	8.026	8.134	4,861,941	+0.02(+0.24%)
Apr 25, 2018	8.173	8.173	8.026	8.114	4,143,708	-0.17(-2.00%)
Apr 24, 2018	8.309	8.368	8.241	8.280	4,789,965	+0.10(+1.19%)
Apr 23, 2018	8.221	8.280	8.153	8.182	8,073,033	-0.08(-0.95%)
Apr 20, 2018	8.407	8.407	8.192	8.260	11,087,076	-0.28(-3.31%)
Apr 19, 2018	8.514	8.573	8.490	8.544	5,045,834	-0.04(-0.46%)
Apr 18, 2018	8.622	8.641	8.534	8.583	9,000,475	-0.05(-0.57%)
Apr 17, 2018	8.602	8.680	8.592	8.632	5,055,233	+0.13(+1.49%)
Apr 16, 2018	8.563	8.573	8.490	8.505	4,519,178	-0.04(-0.46%)
Apr 13, 2018	8.690	8.690	8.529	8.544	6,132,131	-0.10(-1.13%)
Apr 12, 2018	8.602	8.661	8.534	8.641	11,721,295	+0.11(+1.26%)
Apr 11, 2018	8.446	8.553	8.426	8.534	7,006,979	-0.03(-0.34%)
Apr 10, 2018	8.622	8.661	8.509	8.563	11,821,974	+0.21(+2.57%)
Apr 09, 2018	8.436	8.456	8.329	8.348	24,943,848	+0.13(+1.54%)
Apr 06, 2018	8.378	8.431	8.173	8.221	10,332,000	-0.13(-1.52%)
Apr 05, 2018	8.378	8.426	8.329	8.348	10,286,930	+0.22(+2.76%)
Apr 04, 2018	8.016	8.143	8.016	8.124	6,961,781	+0.06(+0.73%)
Apr 03, 2018	8.163	8.173	7.997	8.065	10,915,713	+0.07(+0.85%)
Apr 02, 2018	7.997	8.104	7.938	7.997	20,337,266	-0.64(-7.46%)
Mar 29, 2018		8.641	8.641	8.641	0	+0.14(+1.61%)
Mar 28, 2018	8.446	8.553	8.339	8.505	7,159,612	+0.01(+0.12%)
Mar 27, 2018	8.524	8.592	8.436	8.495	10,026,330	+0.03(+0.35%)
Mar 26, 2018	8.612	8.632	8.407	8.466	8,242,314	+0.12(+1.40%)
Mar 23, 2018	8.368	8.514	8.339	8.348	10,796,280	-0.16(-1.84%)
Mar 22, 2018	8.592	8.622	8.505	8.505	12,295,294	-0.26(-3.01%)
Mar 21, 2018	8.768	8.817	8.700	8.768	6,443,376	-0.11(-1.21%)
Mar 20, 2018	8.866	8.924	8.827	8.876	6,869,631	+0.05(+0.55%)
Mar 19, 2018	8.924	8.924	8.807	8.827	7,148,441	-0.17(-1.85%)
Mar 16, 2018	9.130	9.130	8.983	8.993	6,001,597	-0.18(-1.92%)
Mar 15, 2018	9.169	9.227	9.110	9.169	6,796,858	-0.01(-0.11%)
Mar 14, 2018		9.159	9.169	9.178	5,938,368	+0.02(+0.21%)
Mar 13, 2018	9.178	9.208	9.120	9.159	10,332,788	+0.04(+0.43%)
Mar 12, 2018	9.100	9.149	9.022	9.120	8,133,973	+0.13(+1.41%)
Mar 09, 2018	8.944	9.003	8.856	8.993	7,622,356	+0.01(+0.11%)
Mar 08, 2018	9.042	9.042	8.963	8.983	7,850,128	+0.11(+1.21%)
Mar 07, 2018		8.876		8.876	14,027,998	-0.13(-1.41%)
Mar 06, 2018	8.973	9.042	8.905	9.003	9,657,030	-0.22(-2.43%)
Mar 05, 2018	9.169	9.256	9.051	9.227	6,180,832	+0.02(+0.21%)
Mar 02, 2018	9.042	9.227	9.022	9.208	4,933,244	+0.04(+0.43%)
Mar 01, 2018	9.178	9.232	9.090	9.169	10,167,920	-0.11(-1.16%)
Feb 28, 2018	9.461	9.471	9.276	9.276	7,438,279	-0.31(-3.26%)
Feb 27, 2018	9.706	9.745	9.588	9.588	6,028,606	-0.23(-2.39%)
Feb 26, 2018	9.862	9.901	9.784	9.823	5,111,638	+0.03(+0.30%)
Feb 23, 2018	9.764	9.823	9.720	9.793	5,101,156	+0.18(+1.83%)
Feb 22, 2018				9.618	6,433,705	+0.00(+0.00%)
Feb 21, 2018	9.725	9.754	9.598	9.618	7,458,173	-0.08(-0.81%)
Feb 20, 2018	9.647	9.720	9.598	9.696	8,810,882	-0.21(-2.17%)
Feb 16, 2018		9.911	9.911	9.911	0	-0.25(-2.50%)
Feb 15, 2018	10.17	10.17	10.09	10.16	14,635,905	+0.21(+2.06%)
Feb 14, 2018	9.657	10.02	9.657	9.959	10,610,593	+0.02(+0.20%)
Feb 13, 2018	9.930	9.989	9.872	9.940	2,635,768	-0.03(-0.29%)
Feb 12, 2018	9.911	10.01	9.818	9.969	5,207,723	+0.08(+0.79%)
Feb 09, 2018	9.852	9.930	9.579	9.891	10,449,337	+0.11(+1.10%)
Feb 08, 2018	10.14	10.18	9.764	9.784	9,203,016	-0.31(-3.09%)
Feb 07, 2018	10.19	10.20	10.09	10.10	5,500,352	-0.21(-1.99%)
Feb 06, 2018	9.881	10.31	9.852	10.30	12,572,410	+0.37(+3.69%)
Feb 05, 2018	9.959	10.16	9.852	9.935	9,812,095	-0.12(-1.21%)
Feb 02, 2018	10.10	10.14	9.950	10.06	10,168,754	-0.47(-4.45%)
Feb 01, 2018	10.44	10.54	10.32	10.53	6,332,889	-0.20(-1.82%)
Jan 31, 2018	10.69	10.89	10.62	10.72	9,957,685	+0.11(+1.01%)
Jan 30, 2018	10.65	10.71	10.54	10.61	10,473,812	-0.21(-1.98%)
Jan 29, 2018	10.89	10.89	10.77	10.83	3,986,967	-0.13(-1.16%)
Jan 26, 2018	10.81	10.96	10.81	10.96	4,381,443	+0.11(+0.99%)
Jan 25, 2018	10.87	10.89	10.84	10.85	7,522,824	+0.12(+1.09%)
Jan 24, 2018	10.82	10.83	10.67	10.73	6,091,684	-0.10(-0.90%)
Jan 23, 2018	10.91	10.98	10.81	10.83	11,510,894	+0.13(+1.19%)
Jan 22, 2018	10.65	10.74	10.57	10.70	5,694,581	+0.03(+0.27%)
Jan 19, 2018	10.70	10.74	10.62	10.67	5,867,850	+0.24(+2.34%)
Jan 18, 2018	10.56	10.64	10.43	10.43	7,331,294	-0.23(-2.20%)
Jan 17, 2018	10.58	10.69	10.52	10.66	18,236,982	+0.40(+3.90%)
Jan 16, 2018	10.08	10.31	10.08	10.26	15,439,314	+0.52(+5.31%)
Jan 12, 2018		9.745	9.745	9.745	0	+0.21(+2.25%)
Jan 11, 2018	9.432	9.540	9.422	9.530	5,115,708	+0.05(+0.52%)
Jan 10, 2018	9.481	9.530	9.461	9.481	4,186,065	-0.11(-1.12%)
Jan 09, 2018	9.540	9.608	9.530	9.588	3,846,119	-0.03(-0.30%)
Jan 08, 2018	9.618	9.627	9.540	9.618	5,330,206	+0.01(+0.10%)
Jan 05, 2018	9.588	9.618	9.471	9.608	10,137,453	+0.02(+0.20%)
Jan 04, 2018	9.637	9.676	9.569	9.588	5,645,456	-0.03(-0.30%)
Jan 03, 2018	9.647	9.667	9.598	9.618	6,299,297	-0.02(-0.20%)
Jan 02, 2018	9.549	9.647	9.471	9.637	6,659,208	+0.14(+1.44%)
Dec 29, 2017		9.501	9.501	9.501	0	-0.02(-0.21%)
Dec 28, 2017	9.481	9.564	9.461	9.520	3,285,141	+0.11(+1.14%)
Dec 27, 2017	9.491	9.491	9.418	9.413	2,792,010	-0.17(-1.73%)
Dec 26, 2017	9.559	9.598	9.554	9.579	1,537,389	+0.02(+0.20%)
Dec 22, 2017	9.549	9.588	9.520	9.559	1,713,993	+0.01(+0.10%)
Dec 21, 2017	9.520	9.578	9.520	9.549	3,363,771	+0.04(+0.41%)
Dec 20, 2017	9.530	9.530	9.442	9.510	4,387,301	+0.02(+0.21%)
Dec 19, 2017	9.461	9.530	9.422	9.491	5,270,885	+0.14(+1.46%)
Dec 18, 2017	9.383	9.427	9.315	9.354	3,023,509	+0.10(+1.05%)
Dec 15, 2017	9.295	9.295	9.178	9.256	4,441,225	-0.08(-0.84%)
Dec 14, 2017	9.295	9.393	9.295	9.335	5,270,405	+0.13(+1.38%)
Dec 13, 2017	9.247	9.247	9.159	9.208	7,961,424	-0.17(-1.77%)
Dec 12, 2017	9.315	9.403	9.266	9.374	8,283,655	-0.11(-1.13%)
Dec 11, 2017	9.481	9.491	9.383	9.481	5,016,200	+0.08(+0.83%)
Dec 08, 2017	9.374	9.403	9.305	9.403	3,972,880	+0.12(+1.26%)
Dec 07, 2017	9.227	9.295	9.208	9.286	4,709,881	+0.18(+1.93%)
Dec 06, 2017	9.081	9.159	9.042	9.110	8,169,415	-0.11(-1.17%)
Dec 05, 2017	9.139	9.217	9.130	9.217	5,283,909	+0.09(+0.96%)
Dec 04, 2017	9.227	9.247	9.198	9.130	4,536,637	-0.03(-0.32%)
Dec 01, 2017	9.208	9.247	9.139	9.159	7,602,302	-0.16(-1.68%)
Nov 30, 2017	9.315	9.354	9.247	9.315	7,196,095	-0.16(-1.65%)
Nov 29, 2017	9.481	9.481	9.393	9.471	6,810,466	+0.06(+0.62%)
Nov 28, 2017	9.442	9.442	9.383	9.413	4,456,405	-0.04(-0.41%)
Nov 27, 2017	9.510	9.530	9.422	9.452	6,522,053	-0.11(-1.12%)
Nov 24, 2017	9.530	9.598	9.491	9.559	3,548,175	+0.04(+0.41%)
Nov 22, 2017	9.491	9.520	9.452	9.520	5,638,439	+0.02(+0.21%)
Nov 21, 2017	9.510	9.540	9.471	9.501	7,287,286	+0.11(+1.14%)
Nov 20, 2017	9.559	9.559	9.335	9.393	9,517,928	-0.26(-2.73%)
Nov 17, 2017	9.618	9.696	9.559	9.657	10,643,820	+0.17(+1.75%)
Nov 16, 2017	9.432	9.491	9.374	9.491	5,812,014	+0.15(+1.57%)
Nov 15, 2017	9.305	9.383	9.286	9.344	5,524,868	+0.04(+0.42%)
Nov 14, 2017	9.237	9.315	9.198	9.305	6,761,235	+0.07(+0.74%)
Nov 13, 2017	9.247	9.286	9.188	9.237	6,129,873	-0.15(-1.56%)
Nov 10, 2017	9.413	9.461	9.364	9.383	10,210,474	+0.17(+1.80%)
Nov 09, 2017	9.198	9.247	9.159	9.217	9,021,223	+0.10(+1.07%)
Nov 08, 2017	9.130	9.188	9.081	9.120	8,136,722	-0.04(-0.43%)
Nov 07, 2017	9.266	9.276	9.139	9.159	8,746,146	-0.31(-3.30%)
Nov 06, 2017	9.344	9.501	9.344	9.471	8,381,120	+0.14(+1.46%)
Nov 03, 2017	9.383	9.422	9.295	9.335	10,043,181	-0.07(-0.73%)
Nov 02, 2017	9.354	9.422	9.344	9.403	9,068,942	+0.12(+1.26%)
Nov 01, 2017	9.305	9.403	9.237	9.286	18,538,718	+0.35(+3.93%)
Oct 31, 2017	8.768	8.963	8.758	8.934	10,298,245	+0.11(+1.22%)
Oct 30, 2017	8.895	9.064	8.758	8.827	19,478,432	+0.23(+2.73%)
Oct 27, 2017	8.856	8.983	8.505	8.592	22,454,260	-0.02(-0.23%)
Oct 26, 2017	8.827	8.846	8.612	8.612	18,719,420	-0.28(-3.18%)
Oct 25, 2017	8.983	9.130	8.632	8.895	38,196,164	+0.48(+5.68%)
Oct 24, 2017	8.055	8.485	8.026	8.417	30,810,660	+0.63(+8.16%)
Oct 23, 2017	7.880	7.889	7.723	7.782	17,169,134	+0.06(+0.76%)
Oct 20, 2017	7.802	7.816	7.704	7.723	18,534,940	-0.10(-1.25%)
Oct 19, 2017	7.763	7.821	7.722	7.821	13,486,561	+0.07(+0.88%)
Oct 18, 2017	7.977	7.987	7.714	7.753	25,766,198	-0.37(-4.57%)
Oct 17, 2017	8.212	8.231	8.114	8.124	6,698,696	-0.19(-2.23%)
Oct 16, 2017	8.368	8.368	8.290	8.309	4,172,582	-0.06(-0.70%)
Oct 13, 2017	8.231	8.407	8.182	8.368	9,369,677	+0.27(+3.38%)
Oct 12, 2017	8.104	8.134	8.075	8.094	4,441,168	+0.03(+0.36%)
Oct 11, 2017	8.075	8.094	8.002	8.065	8,441,518	-0.12(-1.43%)
Oct 10, 2017	8.163	8.182	8.114	8.182	6,937,237	+0.00(+0.00%)
Oct 09, 2017	8.231	8.241	8.153	8.182	2,511,967	-0.09(-1.06%)
Oct 06, 2017	8.202	8.300	8.153	8.270	8,819,575	+0.04(+0.47%)
Oct 05, 2017	8.241	8.270	8.192	8.231	5,940,716	-0.02(-0.24%)
Oct 04, 2017	8.300	8.329	8.231	8.251	5,409,557	-0.06(-0.71%)
Oct 03, 2017	8.309	8.358	8.251	8.309	4,440,754	-0.06(-0.70%)
Oct 02, 2017	8.358	8.392	8.319	8.368	3,597,318	+0.01(+0.12%)
Sep 29, 2017	8.348	8.358	8.295	8.358	5,197,854	+0.05(+0.59%)
Sep 28, 2017	8.260	8.358	8.241	8.309	7,425,281	+0.05(+0.59%)
Sep 27, 2017	8.251	8.280	8.153	8.260	10,078,270	-0.17(-1.97%)
Sep 26, 2017	8.436	8.495	8.378	8.426	5,273,444	+0.06(+0.70%)
Sep 25, 2017	8.446	8.466	8.319	8.368	9,484,764	-0.18(-2.06%)
Sep 22, 2017	8.378	8.563	8.378	8.544	11,945,858	-0.09(-1.02%)
Sep 21, 2017	8.544	8.661	8.505	8.632	6,246,844	-0.09(-1.01%)
Sep 20, 2017	8.778	8.788	8.690	8.719	6,041,657	-0.06(-0.67%)
Sep 19, 2017	8.895	8.895	8.749	8.778	10,177,169	-0.11(-1.21%)
Sep 18, 2017	8.934	8.954	8.856	8.885	3,166,568	-0.06(-0.66%)
Sep 15, 2017	8.905	8.963	8.895	8.944	4,094,637	+0.02(+0.22%)
Sep 14, 2017	8.915	8.988	8.895	8.924	3,518,586	+0.01(+0.11%)
Sep 13, 2017	8.924	8.954	8.905	8.915	5,158,633	+0.01(+0.11%)
Sep 12, 2017	8.915	8.934	8.866	8.905	4,718,300	+0.00(+0.00%)
Sep 11, 2017	8.924	8.934	8.866	8.905	5,828,668	+0.02(+0.22%)
Sep 08, 2017	8.973	8.983	8.885	8.885	3,625,386	-0.09(-0.98%)
Sep 07, 2017	9.003	9.022	8.954	8.973	3,883,428	+0.00(+0.00%)
Sep 06, 2017		9.042	8.963	8.973	3,014,464	+0.00(+0.00%)
Sep 05, 2017	9.120	9.159	8.915	8.973	6,079,338	-0.21(-2.23%)
Sep 01, 2017	9.139	9.188	9.090	9.178	5,213,312	+0.03(+0.32%)
Aug 31, 2017	9.061	9.169	9.012	9.149	4,293,997	+0.00(+0.00%)
Aug 30, 2017	9.159	9.178	9.120	9.149	3,108,675	-0.02(-0.21%)
Aug 29, 2017	9.061	9.198	9.012	9.169	4,448,299	+0.01(+0.11%)
Aug 28, 2017	9.198	9.208	9.130	9.159	3,272,815	-0.06(-0.64%)
Aug 25, 2017	9.178	9.247	9.159	9.217	4,875,081	+0.05(+0.53%)
Aug 24, 2017	9.100	9.188	9.076	9.169	5,858,246	+0.05(+0.54%)
Aug 23, 2017	9.042	9.169	9.022	9.120	9,859,719	+0.13(+1.41%)
Aug 22, 2017	8.924	9.032	8.915	8.993	4,780,000	-0.01(-0.11%)
Aug 21, 2017	8.876	9.042	8.856	9.003	5,562,011	+0.18(+1.99%)
Aug 18, 2017	8.876	8.885	8.807	8.827	3,425,876	+0.03(+0.33%)
Aug 17, 2017	8.954	8.954	8.778	8.798	7,944,479	-0.24(-2.70%)
Aug 16, 2017	8.885	9.061	8.866	9.042	10,574,622	+0.22(+2.55%)
Aug 15, 2017	8.768	8.881	8.744	8.817	6,228,871	+0.08(+0.89%)
Aug 14, 2017	8.788	8.885	8.729	8.739	8,946,981	+0.05(+0.56%)
Aug 11, 2017	8.661	8.724	8.632	8.690	4,479,895	+0.11(+1.25%)
Aug 10, 2017	8.788	8.817	8.553	8.583	15,052,317	-0.24(-2.77%)
Aug 09, 2017	8.837	8.895	8.807	8.827	4,498,489	-0.13(-1.42%)
Aug 08, 2017	9.032	9.051	8.944	8.954	3,580,463	-0.14(-1.50%)
Aug 07, 2017	9.100	9.159	9.061	9.090	3,923,776	+0.07(+0.76%)
Aug 04, 2017	9.042	9.081	9.003	9.022	3,481,965	-0.01(-0.11%)
Aug 03, 2017	9.120	9.139	8.993	9.032	11,302,552	-0.20(-2.12%)
Aug 02, 2017	9.178	9.227	9.130	9.227	4,086,210	+0.06(+0.64%)
Aug 01, 2017	9.178	9.247	9.120	9.169	4,670,047	+0.08(+0.86%)
Jul 31, 2017	9.130	9.193	9.090	9.090	6,196,690	+0.04(+0.43%)
Jul 28, 2017	9.120	9.130	8.993	9.051	7,371,412	-0.21(-2.22%)
Jul 27, 2017	9.364	9.618	9.217	9.256	15,726,930	-0.23(-2.47%)
Jul 26, 2017	9.344	9.520	9.335	9.491	12,808,301	+0.18(+1.89%)
Jul 25, 2017	9.208	9.325	9.178	9.315	15,104,806	+0.07(+0.74%)
Jul 24, 2017	9.071	9.256	9.032	9.247	12,306,960	+0.20(+2.16%)
Jul 21, 2017	9.051	9.110	9.032	9.051	4,022,793	+0.00(+0.00%)
Jul 20, 2017	9.003	9.061	8.983	9.051	5,584,818	-0.03(-0.32%)
Jul 19, 2017	9.100	9.130	9.042	9.081	5,124,594	-0.02(-0.21%)
Jul 18, 2017	9.130	9.188	9.081	9.100	7,194,252	-0.01(-0.11%)
Jul 17, 2017	9.139	9.149	9.090	9.110	4,547,184	+0.01(+0.11%)
Jul 14, 2017	9.012	9.120	8.973	9.100	6,450,906	+0.11(+1.19%)
Jul 13, 2017	8.934	9.032	8.876	8.993	5,076,216	+0.12(+1.32%)
Jul 12, 2017	8.827	8.924	8.807	8.876	5,810,929	+0.19(+2.13%)
Jul 11, 2017	8.710	8.739	8.622	8.690	4,707,297	-0.09(-1.00%)
Jul 10, 2017	8.788	8.837	8.768	8.778	7,133,003	+0.04(+0.45%)
Jul 07, 2017	8.768	8.793	8.690	8.739	2,791,882	-0.02(-0.22%)
Jul 06, 2017	8.807	8.827	8.749	8.758	4,127,222	-0.10(-1.10%)
Jul 05, 2017	8.827	8.885	8.822	8.856	5,474,169	+0.10(+1.11%)
Jul 03, 2017	8.758	8.807	8.700	8.758	2,269,115	+0.00(+0.00%)
Jun 30, 2017	8.710	8.778	8.690	8.758	3,759,231	+0.08(+0.90%)
Jun 29, 2017	8.866	8.895	8.622	8.680	5,860,264	-0.17(-1.88%)
Jun 28, 2017	8.827	8.915	8.734	8.846	8,114,796	+0.05(+0.55%)
Jun 27, 2017	8.719	8.798	8.680	8.798	18,222,832	-0.07(-0.77%)
Jun 26, 2017	8.807	8.866	8.807	8.866	6,313,339	+0.04(+0.44%)
Jun 23, 2017	8.768	8.846	8.758	8.827	7,223,306	+0.17(+1.92%)
Jun 22, 2017	8.710	8.710	8.632	8.661	5,148,600	-0.04(-0.45%)
Jun 21, 2017	8.768	8.778	8.661	8.700	4,699,168	-0.06(-0.67%)
Jun 20, 2017	8.758	8.807	8.690	8.758	5,445,688	+0.06(+0.67%)
Jun 19, 2017	8.837	8.876	8.661	8.700	7,278,759	+0.10(+1.11%)
Jun 16, 2017	8.613	8.657	8.586	8.604	4,088,052	-0.01(-0.10%)
Jun 15, 2017	8.569	8.639	8.542	8.613	4,779,195	-0.10(-1.11%)
Jun 14, 2017	8.692	8.780	8.683	8.710	6,071,172	+0.09(+1.02%)
Jun 13, 2017	8.560	8.622	8.534	8.622	6,917,779	+0.11(+1.35%)
Jun 12, 2017	8.630	8.630	8.463	8.507	8,595,558	-0.18(-2.13%)
Jun 09, 2017	8.789	8.824	8.666	8.692	6,415,507	-0.02(-0.20%)
Jun 08, 2017	8.789	8.789	8.639	8.710	10,424,065	-0.18(-1.98%)
Jun 07, 2017	8.798	8.895	8.780	8.886	8,742,682	+0.15(+1.71%)
Jun 06, 2017	8.639	8.736	8.608	8.736	7,203,577	+0.11(+1.33%)
Jun 05, 2017	8.630	8.683	8.586	8.622	6,569,641	-0.01(-0.10%)
Jun 02, 2017	8.639	8.674	8.586	8.630	6,953,617	+0.01(+0.10%)