Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.67	11.81	11.65	11.77	6,197,731	-0.05(-0.41%)
May 30, 2019	11.77	11.85	11.69	11.82	8,850,026	+0.24(+2.03%)
May 29, 2019	11.74	11.78	11.49	11.58	12,153,483	-0.33(-2.80%)
May 28, 2019	12.22	12.23	11.92	11.92	11,835,604	-0.26(-2.17%)
May 24, 2019	11.94	12.23	11.94	12.18	8,794,250	+0.77(+6.70%)
May 23, 2019	11.42	11.47	11.36	11.42	12,317,073	+0.16(+1.39%)
May 22, 2019	11.27	11.37	11.26	11.26	6,402,877	-0.06(-0.52%)
May 21, 2019	11.17	11.32	11.12	11.32	7,084,336	-0.10(-0.86%)
May 20, 2019	11.30	11.45	11.26	11.42	14,205,477	+0.66(+6.11%)
May 17, 2019	10.77	10.84	10.74	10.76	5,368,423	+0.13(+1.20%)
May 16, 2019	10.60	10.69	10.59	10.63	6,945,586	+0.16(+1.50%)
May 15, 2019	10.45	10.52	10.40	10.47	5,051,443	-0.05(-0.47%)
May 14, 2019	10.54	10.61	10.52	10.52	12,356,112	+0.11(+1.04%)
May 13, 2019	10.38	10.41	10.31	10.41	9,143,441	-0.27(-2.57%)
May 10, 2019	10.67	10.76	10.65	10.69	8,614,073	+0.01(+0.09%)
May 09, 2019	10.51	10.70	10.47	10.68	10,384,496	+0.11(+1.02%)
May 08, 2019	10.69	10.69	10.53	10.57	11,197,602	-0.13(-1.19%)
May 07, 2019	10.83	10.84	10.68	10.70	7,984,080	-0.40(-3.62%)
May 06, 2019	11.05	11.23	10.95	11.10	9,324,473	-0.12(-1.05%)
May 03, 2019	11.30	11.36	11.22	11.22	6,849,920	+0.15(+1.33%)
May 02, 2019	11.06	11.11	11.02	11.07	5,237,287	-0.11(-0.97%)
May 01, 2019	11.29	11.30	11.17	11.18	5,622,263	-0.05(-0.44%)
Apr 30, 2019	11.31	11.36	11.21	11.23	6,591,510	-0.08(-0.69%)
Apr 29, 2019	11.38	11.40	11.27	11.31	8,580,528	-0.05(-0.43%)
Apr 26, 2019	11.30	11.43	11.28	11.36	4,719,192	+0.30(+2.75%)
Apr 25, 2019	11.02	11.06	10.95	11.05	3,535,521	-0.03(-0.27%)
Apr 24, 2019	11.15	11.21	11.08	11.08	4,460,415	-0.05(-0.44%)
Apr 23, 2019	11.06	11.13	11.03	11.13	5,457,479	+0.09(+0.80%)
Apr 22, 2019	11.05	11.08	11.00	11.04	2,602,265	-0.26(-2.34%)
Apr 18, 2019	11.32	11.33	11.18	11.31	5,029,277	-0.10(-0.86%)
Apr 17, 2019	11.43	11.49	11.32	11.41	4,491,613	-0.02(-0.17%)
Apr 16, 2019	11.31	11.45	11.31	11.43	6,454,150	+0.37(+3.37%)
Apr 15, 2019	11.03	11.07	10.94	11.05	5,173,323	+0.02(+0.18%)
Apr 12, 2019	11.01	11.05	10.99	11.03	3,968,501	+0.06(+0.54%)
Apr 11, 2019	11.03	11.03	10.94	10.97	3,355,827	-0.06(-0.53%)
Apr 10, 2019	10.99	11.11	10.99	11.03	6,729,366	+0.01(+0.09%)
Apr 09, 2019	11.07	11.08	10.96	11.02	24,718,398	+0.17(+1.54%)
Apr 08, 2019	10.89	10.94	10.85	10.86	10,457,077	-0.18(-1.60%)
Apr 05, 2019	10.97	11.04	10.93	11.03	33,826,128	+0.10(+0.90%)
Apr 04, 2019	11.03	11.06	10.93	10.93	13,243,651	-0.23(-2.02%)
Apr 03, 2019	11.25	11.25	11.07	11.16	11,499,284	-0.16(-1.39%)
Apr 02, 2019	11.20	11.36	11.18	11.32	10,760,890	+0.08(+0.70%)
Apr 01, 2019	11.22	11.27	11.17	11.24	6,671,254	+0.00(+0.00%)
Mar 29, 2019	11.19	11.27	11.16	11.24	5,537,793	+0.05(+0.44%)
Mar 28, 2019	11.17	11.24	11.11	11.19	5,446,002	+0.16(+1.42%)
Mar 27, 2019	11.08	11.12	11.01	11.03	7,739,433	+0.01(+0.09%)
Mar 26, 2019	11.08	11.10	10.96	11.02	7,548,586	+0.25(+2.37%)
Mar 25, 2019	10.84	10.88	10.70	10.77	9,841,231	-0.10(-0.90%)
Mar 22, 2019	11.06	11.06	10.85	10.87	9,243,828	-0.28(-2.55%)
Mar 21, 2019	11.14	11.18	11.10	11.15	3,434,120	-0.04(-0.35%)
Mar 20, 2019	11.16	11.26	11.11	11.19	5,919,837	-0.05(-0.44%)
Mar 19, 2019	11.25	11.27	11.20	11.24	5,502,469	+0.00(+0.00%)
Mar 18, 2019	11.20	11.25	11.17	11.24	6,386,066	+0.15(+1.33%)
Mar 15, 2019	11.10	11.18	11.08	11.09	7,741,836	+0.21(+1.89%)
Mar 14, 2019	10.92	10.93	10.83	10.89	5,544,254	-0.05(-0.45%)
Mar 13, 2019	10.96	11.00	10.91	10.93	6,301,386	+0.05(+0.45%)
Mar 12, 2019	10.81	10.90	10.79	10.89	7,169,363	+0.28(+2.68%)
Mar 11, 2019	10.47	10.61	10.44	10.60	8,625,220	+0.31(+3.05%)
Mar 08, 2019	10.30	10.39	10.23	10.29	9,651,395	+0.07(+0.67%)
Mar 07, 2019	10.31	10.33	10.19	10.22	8,700,263	-0.08(-0.76%)
Mar 06, 2019	10.30	10.40	10.26	10.30	8,294,082	+0.15(+1.45%)
Mar 05, 2019	9.964	10.15	9.954	10.15	9,388,054	+0.43(+4.44%)
Mar 04, 2019	9.738	9.738	9.640	9.719	5,212,293	-0.02(-0.20%)
Mar 01, 2019	9.738	9.792	9.660	9.738	4,401,255	+0.07(+0.71%)
Feb 28, 2019	9.572	9.738	9.557	9.670	3,985,849	+0.18(+1.86%)
Feb 27, 2019	9.513	9.513	9.415	9.493	3,967,568	-0.12(-1.22%)
Feb 26, 2019	9.601	9.640	9.532	9.611	9,179,377	-0.17(-1.71%)
Feb 25, 2019	9.817	9.866	9.768	9.778	8,279,731	+0.06(+0.61%)
Feb 22, 2019	9.689	9.748	9.660	9.719	5,764,468	+0.09(+0.92%)
Feb 21, 2019	9.552	9.645	9.532	9.630	7,525,348	+0.15(+1.55%)
Feb 20, 2019	9.434	9.547	9.434	9.483	6,745,430	+0.06(+0.62%)
Feb 19, 2019	9.366	9.425	9.317	9.425	6,368,767	+0.08(+0.84%)
Feb 15, 2019	9.395	9.415	9.287	9.346	6,345,483	-0.11(-1.14%)
Feb 14, 2019	9.375	9.503	9.346	9.454	10,745,075	+0.14(+1.47%)
Feb 13, 2019	9.415	9.434	9.268	9.317	7,973,236	-0.17(-1.76%)
Feb 12, 2019	9.532	9.542	9.447	9.483	10,397,594	-0.01(-0.10%)
Feb 11, 2019	9.640	9.640	9.474	9.493	5,936,848	-0.11(-1.12%)
Feb 08, 2019	9.650	9.660	9.557	9.601	6,049,775	-0.15(-1.51%)
Feb 07, 2019	9.787	9.787	9.670	9.748	4,877,285	-0.06(-0.60%)
Feb 06, 2019	9.729	9.846	9.729	9.807	5,816,161	+0.17(+1.73%)
Feb 05, 2019	9.670	9.679	9.621	9.640	4,693,034	-0.07(-0.71%)
Feb 04, 2019	9.660	9.719	9.611	9.709	7,712,432	+0.02(+0.20%)
Feb 01, 2019	9.709	9.758	9.626	9.689	7,898,969	-0.32(-3.23%)
Jan 31, 2019	10.08	10.08	9.925	10.01	8,427,570	-0.37(-3.59%)
Jan 30, 2019	10.22	10.41	10.11	10.39	17,833,686	+0.87(+9.18%)
Jan 29, 2019	9.552	9.591	9.483	9.513	15,118,014	+0.15(+1.57%)
Jan 28, 2019	9.464	9.493	9.366	9.366	10,855,533	-0.39(-4.02%)
Jan 25, 2019	9.905	9.915	9.738	9.758	10,428,291	-0.33(-3.30%)
Jan 24, 2019	10.08	10.11	10.03	10.09	9,119,939	-0.02(-0.19%)
Jan 23, 2019	10.11	10.12	10.03	10.11	3,387,446	-0.02(-0.19%)
Jan 22, 2019	10.08	10.14	10.05	10.13	3,777,708	-0.13(-1.24%)
Jan 18, 2019	10.27	10.32	10.19	10.26	4,480,892	-0.08(-0.76%)
Jan 17, 2019	10.27	10.34	10.25	10.34	4,038,955	-0.03(-0.28%)
Jan 16, 2019	10.29	10.38	10.28	10.37	8,298,774	+0.11(+1.05%)
Jan 15, 2019	10.19	10.29	10.18	10.26	4,165,111	+0.03(+0.29%)
Jan 14, 2019	10.29	10.31	10.23	10.23	4,787,678	-0.24(-2.25%)
Jan 11, 2019	10.52	10.52	10.43	10.46	3,876,934	-0.10(-0.93%)
Jan 10, 2019	10.51	10.58	10.42	10.56	4,652,316	-0.01(-0.09%)
Jan 09, 2019	10.56	10.62	10.48	10.57	10,518,058	+0.02(+0.19%)
Jan 08, 2019	10.51	10.58	10.49	10.55	7,822,609	+0.30(+2.97%)
Jan 07, 2019	10.30	10.33	10.21	10.25	4,154,783	-0.05(-0.48%)
Jan 04, 2019	10.19	10.31	10.17	10.30	9,163,171	+0.34(+3.45%)
Jan 03, 2019	10.16	10.17	9.954	9.954	9,000,266	-0.30(-2.96%)
Jan 02, 2019	10.11	10.26	10.10	10.26	3,504,539	+0.17(+1.65%)
Dec 31, 2018	10.14	10.16	10.02	10.09	2,348,124	-0.05(-0.48%)
Dec 28, 2018	10.05	10.19	10.05	10.14	4,181,105	+0.17(+1.67%)
Dec 27, 2018	9.925	9.974	9.866	9.974	5,307,309	-0.08(-0.78%)
Dec 26, 2018	9.836	10.06	9.836	10.05	7,116,723	+0.26(+2.70%)
Dec 24, 2018	9.748	9.856	9.719	9.787	3,638,634	+0.05(+0.50%)
Dec 21, 2018	9.866	9.910	9.719	9.738	6,469,884	-0.27(-2.74%)
Dec 20, 2018	10.03	10.11	9.925	10.01	8,896,574	-0.01(-0.10%)
Dec 19, 2018	10.06	10.19	9.876	10.02	8,935,271	-0.03(-0.29%)
Dec 18, 2018	10.01	10.13	9.983	10.05	9,831,247	+0.39(+4.06%)
Dec 17, 2018	9.719	9.836	9.630	9.660	8,131,151	+0.04(+0.41%)
Dec 14, 2018	9.562	9.689	9.542	9.621	5,577,356	+0.03(+0.31%)
Dec 13, 2018	9.464	9.665	9.464	9.591	9,095,546	+0.13(+1.35%)
Dec 12, 2018	9.444	9.532	9.405	9.464	9,124,612	+0.36(+3.99%)
Dec 11, 2018	9.297	9.336	9.042	9.101	11,700,412	+0.02(+0.22%)
Dec 10, 2018	9.287	9.317	9.022	9.081	9,498,096	-0.55(-5.70%)
Dec 07, 2018	9.709	9.773	9.611	9.630	5,788,940	-0.12(-1.21%)
Dec 06, 2018	9.611	9.768	9.532	9.748	10,597,863	-0.06(-0.60%)
Dec 04, 2018	9.954	9.983	9.797	9.807	6,718,993	-0.13(-1.28%)
Dec 03, 2018	9.905	9.964	9.866	9.934	5,725,859	-0.04(-0.39%)
Nov 30, 2018	9.983	10.00	9.930	9.974	4,643,939	-0.17(-1.64%)
Nov 29, 2018	10.03	10.19	10.03	10.14	6,173,616	+0.13(+1.27%)
Nov 28, 2018	9.787	10.01	9.758	10.01	10,032,105	+0.26(+2.72%)
Nov 27, 2018	9.660	9.797	9.660	9.748	4,747,690	+0.05(+0.51%)
Nov 26, 2018	9.758	9.768	9.670	9.699	5,858,093	+0.06(+0.61%)
Nov 23, 2018	9.719	9.729	9.601	9.640	4,343,031	-0.18(-1.80%)
Nov 21, 2018		9.817	9.817	9.817	0	+0.18(+1.83%)
Nov 20, 2018	9.738	9.778	9.621	9.640	6,315,762	-0.23(-2.29%)
Nov 19, 2018	9.885	9.944	9.827	9.866	7,452,143	-0.10(-0.98%)
Nov 16, 2018	9.876	9.983	9.846	9.964	5,638,945	-0.06(-0.59%)
Nov 15, 2018	9.895	10.02	9.876	10.02	8,137,364	+0.13(+1.29%)
Nov 14, 2018	9.787	9.925	9.778	9.895	12,702,757	+0.28(+2.96%)
Nov 13, 2018	9.542	9.660	9.523	9.611	15,248,669	+0.40(+4.37%)
Nov 12, 2018	9.405	9.405	9.199	9.209	6,991,181	-0.25(-2.69%)
Nov 09, 2018	9.493	9.552	9.434	9.464	7,269,519	+0.01(+0.10%)
Nov 08, 2018	9.532	9.532	9.420	9.454	4,711,431	-0.10(-1.03%)
Nov 07, 2018	9.503	9.562	9.483	9.552	7,677,152	+0.13(+1.35%)
Nov 06, 2018	9.375	9.503	9.346	9.425	4,847,957	+0.09(+0.95%)
Nov 05, 2018	9.375	9.415	9.268	9.336	5,882,004	-0.07(-0.73%)
Nov 02, 2018	9.552	9.552	9.366	9.405	9,083,228	-0.15(-1.54%)
Nov 01, 2018	9.375	9.572	9.336	9.552	8,980,894	+0.25(+2.63%)
Oct 31, 2018	9.336	9.336	9.228	9.307	10,545,986	+0.19(+2.04%)
Oct 30, 2018	9.120	9.209	9.081	9.120	13,599,277	-0.01(-0.11%)
Oct 29, 2018	9.366	9.366	9.076	9.130	18,447,388	+0.13(+1.42%)
Oct 26, 2018	8.630	9.047	8.620	9.003	13,470,820	+0.41(+4.79%)
Oct 25, 2018	8.463	8.601	8.424	8.591	7,303,948	+0.21(+2.46%)
Oct 24, 2018	8.620	8.625	8.385	8.385	6,075,144	-0.26(-3.06%)
Oct 23, 2018	8.503	8.689	8.434	8.650	8,607,201	+0.10(+1.15%)
Oct 22, 2018	8.611	8.645	8.503	8.552	6,869,926	+0.20(+2.35%)
Oct 19, 2018	8.365	8.498	8.326	8.356	6,918,544	+0.18(+2.16%)
Oct 18, 2018	8.336	8.336	8.101	8.179	9,871,405	-0.22(-2.57%)
Oct 17, 2018	8.375	8.405	8.287	8.395	5,484,901	-0.20(-2.28%)
Oct 16, 2018	8.542	8.620	8.512	8.591	5,238,135	+0.25(+2.94%)
Oct 15, 2018	8.277	8.395	8.267	8.346	6,247,761	+0.08(+0.95%)
Oct 12, 2018	8.454	8.454	8.199	8.267	16,780,096	+0.14(+1.69%)
Oct 11, 2018	8.189	8.287	8.002	8.130	15,727,558	-0.10(-1.19%)
Oct 10, 2018	8.365	8.405	8.228	8.228	13,824,429	+0.19(+2.32%)
Oct 09, 2018	8.022	8.091	7.944	8.042	5,525,216	-0.12(-1.44%)
Oct 08, 2018	8.189	8.199	8.110	8.159	9,104,279	+0.13(+1.59%)
Oct 05, 2018	8.042	8.061	7.914	8.032	6,689,626	-0.16(-1.92%)
Oct 04, 2018	8.356	8.434	8.189	8.189	14,367,468	+0.09(+1.09%)
Oct 03, 2018	8.208	8.238	8.052	8.101	9,998,953	-0.21(-2.48%)
Oct 02, 2018	8.346	8.365	8.257	8.307	7,411,669	-0.11(-1.28%)
Oct 01, 2018	8.503	8.552	8.365	8.414	5,641,581	+0.09(+1.06%)
Sep 28, 2018	8.365	8.375	8.267	8.326	9,227,513	-0.11(-1.28%)
Sep 27, 2018	8.405	8.522	8.395	8.434	10,266,183	-0.16(-1.83%)
Sep 26, 2018	8.483	8.655	8.473	8.591	9,617,402	+0.06(+0.69%)
Sep 25, 2018	8.434	8.571	8.405	8.532	10,966,891	+0.17(+1.99%)
Sep 24, 2018	8.365	8.395	8.257	8.365	10,187,030	-0.23(-2.63%)
Sep 21, 2018	8.689	8.728	8.537	8.591	18,557,504	-0.34(-3.84%)
Sep 20, 2018	8.885	8.988	8.836	8.934	6,835,955	+0.10(+1.11%)
Sep 19, 2018	8.709	8.836	8.699	8.836	6,117,007	+0.23(+2.62%)
Sep 18, 2018	8.660	8.674	8.552	8.611	10,451,795	-0.22(-2.44%)
Sep 17, 2018	8.885	8.895	8.807	8.826	4,458,615	-0.25(-2.81%)
Sep 14, 2018	8.993	9.091	8.978	9.081	5,988,390	+0.10(+1.09%)
Sep 13, 2018	8.885	8.993	8.885	8.983	5,903,361	+0.14(+1.55%)
Sep 12, 2018	8.816	8.880	8.738	8.846	6,596,123	+0.02(+0.22%)
Sep 11, 2018	8.767	8.826	8.689	8.826	6,736,381	-0.12(-1.32%)
Sep 10, 2018	9.003	9.022	8.934	8.944	4,154,308	-0.12(-1.30%)
Sep 07, 2018	9.071	9.111	9.042	9.062	3,871,122	+0.11(+1.20%)
Sep 06, 2018	8.954	8.973	8.905	8.954	3,867,008	-0.07(-0.76%)
Sep 05, 2018	8.964	9.071	8.944	9.022	5,320,714	+0.06(+0.66%)
Sep 04, 2018	9.052	9.052	8.915	8.964	11,134,379	-0.48(-5.09%)
Aug 31, 2018		9.444	9.444	9.444	0	+0.00(+0.00%)
Aug 30, 2018	9.483	9.503	9.425	9.444	3,680,250	-0.03(-0.31%)
Aug 29, 2018	9.395	9.503	9.395	9.474	4,155,686	+0.08(+0.84%)
Aug 28, 2018	9.503	9.542	9.375	9.395	4,223,396	-0.16(-1.64%)
Aug 27, 2018	9.464	9.581	9.454	9.552	8,508,701	+0.28(+3.07%)
Aug 24, 2018	9.228	9.326	9.228	9.268	4,418,487	-0.03(-0.30%)
Aug 23, 2018	9.349	9.364	9.242	9.295	6,230,118	-0.11(-1.14%)
Aug 22, 2018	9.422	9.461	9.354	9.403	7,253,550	+0.01(+0.10%)
Aug 21, 2018	9.471	9.549	9.383	9.393	7,182,876	-0.10(-1.03%)
Aug 20, 2018	9.491	9.501	9.374	9.491	4,355,498	-0.03(-0.31%)
Aug 17, 2018	9.422	9.540	9.413	9.520	7,086,422	+0.21(+2.20%)
Aug 16, 2018	9.276	9.335	9.247	9.315	4,827,370	+0.13(+1.38%)
Aug 15, 2018	9.130	9.227	9.022	9.188	7,794,979	-0.05(-0.53%)
Aug 14, 2018	9.315	9.315	9.178	9.237	5,070,011	+0.11(+1.18%)
Aug 13, 2018	9.178	9.237	9.120	9.130	6,452,948	-0.16(-1.68%)
Aug 10, 2018	9.315	9.378	9.266	9.286	6,417,445	-0.25(-2.66%)
Aug 09, 2018	9.510	9.657	9.471	9.540	18,822,098	+0.47(+5.17%)
Aug 08, 2018	8.983	9.100	8.978	9.071	5,372,742	+0.19(+2.09%)
Aug 07, 2018	8.895	8.905	8.837	8.885	4,501,332	+0.01(+0.11%)
Aug 06, 2018	8.944	8.959	8.846	8.876	5,478,255	+0.15(+1.68%)
Aug 03, 2018	8.700	8.773	8.700	8.729	4,456,090	+0.17(+1.94%)
Aug 02, 2018	8.475	8.632	8.475	8.563	7,760,710	+0.00(+0.00%)
Aug 01, 2018	8.505	8.592	8.475	8.563	6,878,649	-0.06(-0.68%)
Jul 31, 2018	8.641	8.690	8.592	8.622	9,212,735	+0.02(+0.23%)
Jul 30, 2018	8.729	8.827	8.573	8.602	14,489,532	+0.09(+1.03%)
Jul 27, 2018	8.309	8.549	8.265	8.514	11,559,512	+0.36(+4.43%)
Jul 26, 2018	8.134	8.221	8.114	8.153	9,226,594	+0.28(+3.60%)
Jul 25, 2018	7.880	7.889	7.811	7.870	5,768,199	-0.03(-0.37%)
Jul 24, 2018	7.860	7.919	7.821	7.899	4,481,989	+0.08(+1.00%)
Jul 23, 2018	7.860	7.928	7.811	7.821	7,041,746	+0.12(+1.52%)
Jul 20, 2018		7.714	7.548	7.704	4,897,172	+0.16(+2.07%)
Jul 19, 2018	7.479	7.587	7.455	7.548	6,905,673	-0.08(-1.02%)
Jul 18, 2018	7.577	7.655	7.557	7.626	5,525,134	-0.06(-0.76%)
Jul 17, 2018	7.636	7.753	7.636	7.684	3,392,697	+0.15(+1.94%)
Jul 16, 2018	7.479	7.538	7.431	7.538	12,082,609	-0.18(-2.28%)
Jul 13, 2018	7.772	7.782	7.675	7.714	7,190,659	-0.18(-2.23%)
Jul 12, 2018	7.811	7.928	7.802	7.889	3,520,200	+0.15(+1.89%)
Jul 11, 2018	7.763	7.831	7.723	7.743	7,983,562	-0.11(-1.37%)
Jul 10, 2018	7.850	7.880	7.811	7.850	7,595,959	-0.01(-0.12%)
Jul 09, 2018	7.782	7.899	7.782	7.860	5,959,043	+0.04(+0.50%)
Jul 06, 2018	7.704	7.885	7.704	7.821	6,903,709	+0.04(+0.50%)
Jul 05, 2018	7.792	7.831	7.753	7.782	5,189,441	-0.04(-0.50%)
Jul 03, 2018		7.821	7.821	7.821	0	-0.05(-0.62%)
Jul 02, 2018	7.850	7.933	7.831	7.870	5,265,882	+0.03(+0.37%)
Jun 29, 2018	7.802	7.889	7.763	7.841	5,547,477	+0.15(+1.90%)
Jun 28, 2018	7.626	7.733	7.567	7.694	15,703,093	-0.20(-2.48%)
Jun 27, 2018	8.007	8.026	7.880	7.889	8,986,089	-0.35(-4.27%)
Jun 26, 2018	8.221	8.251	8.173	8.241	3,672,961	-0.01(-0.12%)
Jun 25, 2018	8.319	8.339	8.182	8.251	7,592,568	-0.37(-4.30%)
Jun 22, 2018	8.680	8.739	8.622	8.622	5,558,004	+0.06(+0.68%)
Jun 21, 2018	8.553	8.573	8.451	8.563	9,195,606	+0.06(+0.69%)
Jun 20, 2018	8.426	8.524	8.378	8.505	6,274,971	+0.10(+1.16%)
Jun 19, 2018	8.348	8.509	8.270	8.407	10,120,673	-0.07(-0.81%)
Jun 18, 2018	8.300	8.519	8.221	8.475	9,792,521	+0.39(+4.83%)
Jun 15, 2018		8.099	8.192	8.085	7,224,866	-0.11(-1.31%)
Jun 14, 2018	8.260	8.319	8.173	8.192	2,958,012	-0.13(-1.53%)
Jun 13, 2018	8.407	8.436	8.300	8.319	2,290,164	-0.04(-0.47%)
Jun 12, 2018	8.358	8.397	8.339	8.358	2,367,756	+0.01(+0.12%)
Jun 11, 2018	8.319	8.368	8.265	8.348	3,658,354	+0.00(+0.00%)
Jun 08, 2018	8.368	8.387	8.260	8.348	4,144,302	-0.13(-1.50%)
Jun 07, 2018	8.495	8.553	8.426	8.475	8,649,183	-0.02(-0.23%)
Jun 06, 2018		8.495		8.495	9,312,726	+0.18(+2.11%)
Jun 05, 2018	8.212	8.348	8.202	8.319	11,078,168	+0.12(+1.43%)
Jun 04, 2018	8.348	8.373	8.143	8.202	7,321,945	-0.14(-1.64%)