Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	10.57	10.62	10.51	10.57	7,024,870	-0.47(-4.27%)
Aug 30, 2019	11.12	11.13	11.02	11.04	5,680,716	+0.01(+0.09%)
Aug 29, 2019	11.01	11.05	10.92	11.03	4,584,302	-0.07(-0.62%)
Aug 28, 2019	11.19	11.21	11.09	11.10	4,686,704	-0.23(-2.00%)
Aug 27, 2019	11.30	11.34	11.26	11.32	6,851,634	+0.23(+2.04%)
Aug 26, 2019	11.17	11.21	10.96	11.10	13,365,669	+0.12(+1.07%)
Aug 23, 2019	10.83	11.04	10.77	10.98	19,630,128	+0.48(+4.59%)
Aug 22, 2019	10.87	10.89	10.49	10.50	13,916,741	-0.77(-6.81%)
Aug 21, 2019	11.30	11.30	11.21	11.27	2,804,883	-0.08(-0.69%)
Aug 20, 2019	11.36	11.37	11.25	11.34	4,651,269	-0.08(-0.69%)
Aug 19, 2019	11.56	11.59	11.41	11.42	4,031,228	-0.07(-0.60%)
Aug 16, 2019	11.44	11.55	11.42	11.49	5,021,947	+0.19(+1.65%)
Aug 15, 2019	11.26	11.30	11.21	11.30	4,579,632	+0.10(+0.88%)
Aug 14, 2019	11.33	11.34	11.19	11.21	5,302,901	-0.16(-1.38%)
Aug 13, 2019	11.30	11.42	11.22	11.36	4,103,017	-0.07(-0.64%)
Aug 12, 2019	11.45	11.50	11.43	11.44	2,559,252	-0.09(-0.81%)
Aug 09, 2019	11.61	11.61	11.52	11.53	3,132,613	-0.09(-0.76%)
Aug 08, 2019	11.50	11.66	11.45	11.62	9,892,285	+0.32(+2.87%)
Aug 07, 2019	11.20	11.32	11.14	11.30	9,899,567	-0.11(-0.95%)
Aug 06, 2019	11.30	11.41	11.24	11.40	8,082,503	+0.38(+3.48%)
Aug 05, 2019	11.16	11.18	10.98	11.02	8,482,558	-0.47(-4.11%)
Aug 02, 2019	11.51	11.60	11.49	11.49	8,900,609	-0.23(-1.93%)
Aug 01, 2019	11.88	11.99	11.68	11.72	9,879,267	-0.29(-2.38%)
Jul 31, 2019	12.05	12.11	11.95	12.00	7,099,430	+0.03(+0.25%)
Jul 30, 2019	12.09	12.16	11.95	11.97	6,050,889	-0.39(-3.18%)
Jul 29, 2019	12.12	12.43	12.08	12.37	15,476,575	+0.71(+6.07%)
Jul 26, 2019	11.82	11.83	11.64	11.66	6,233,895	+0.07(+0.59%)
Jul 25, 2019	11.60	11.65	11.57	11.59	6,662,244	+0.07(+0.60%)
Jul 24, 2019	11.53	11.60	11.52	11.52	5,415,211	-0.04(-0.34%)
Jul 23, 2019	11.65	11.67	11.51	11.56	6,153,492	-0.03(-0.27%)
Jul 22, 2019	11.64	11.65	11.56	11.59	3,723,490	+0.00(+0.00%)
Jul 19, 2019	11.66	11.66	11.57	11.59	3,671,468	-0.27(-2.31%)
Jul 18, 2019	11.86	11.87	11.80	11.87	4,874,832	-0.16(-1.31%)
Jul 17, 2019	12.02	12.03	11.97	12.02	2,755,714	-0.03(-0.24%)
Jul 16, 2019	12.04	12.06	11.98	12.05	3,236,568	+0.05(+0.41%)
Jul 15, 2019	11.99	12.03	11.97	12.00	4,623,793	-0.08(-0.65%)
Jul 12, 2019	12.13	12.16	12.04	12.08	4,133,894	-0.07(-0.56%)
Jul 11, 2019	12.14	12.17	12.10	12.15	3,632,948	-0.09(-0.72%)
Jul 10, 2019	12.24	12.28	12.20	12.24	6,062,891	+0.06(+0.48%)
Jul 09, 2019	12.13	12.19	12.10	12.18	4,877,144	+0.04(+0.32%)
Jul 08, 2019	12.08	12.16	12.02	12.14	3,899,412	-0.18(-1.43%)
Jul 05, 2019	12.39	12.40	12.30	12.32	3,568,480	-0.03(-0.24%)
Jul 03, 2019	12.34	12.37	12.28	12.35	3,165,094	+0.02(+0.16%)
Jul 02, 2019	12.35	12.38	12.32	12.33	3,965,610	-0.06(-0.47%)
Jul 01, 2019	12.40	12.41	12.34	12.39	3,356,266	+0.04(+0.32%)
Jun 28, 2019	12.37	12.40	12.26	12.35	4,937,710	-0.01(-0.08%)
Jun 27, 2019	12.33	12.39	12.31	12.36	5,041,949	+0.09(+0.72%)
Jun 26, 2019	12.26	12.29	12.21	12.27	3,723,922	+0.10(+0.81%)
Jun 25, 2019	12.11	12.22	12.10	12.17	7,246,974	+0.12(+0.98%)
Jun 24, 2019	12.05	12.06	11.96	12.05	4,261,223	+0.05(+0.41%)
Jun 21, 2019	12.00	12.05	11.96	12.00	4,224,748	-0.13(-1.05%)
Jun 20, 2019	12.06	12.18	12.04	12.13	9,275,658	+0.43(+3.69%)
Jun 19, 2019	11.73	11.75	11.64	11.70	5,605,139	-0.03(-0.25%)
Jun 18, 2019	11.74	11.85	11.72	11.73	8,304,624	+0.18(+1.53%)
Jun 17, 2019	11.57	11.59	11.49	11.55	3,806,881	-0.13(-1.09%)
Jun 14, 2019	11.66	11.71	11.63	11.68	3,485,376	-0.03(-0.25%)
Jun 13, 2019	11.74	11.81	11.69	11.71	4,184,447	+0.02(+0.17%)
Jun 12, 2019	11.76	11.80	11.68	11.69	3,495,809	-0.12(-1.00%)
Jun 11, 2019	11.78	11.86	11.78	11.81	4,328,419	+0.13(+1.09%)
Jun 10, 2019	11.68	11.73	11.59	11.68	4,822,005	-0.04(-0.33%)
Jun 07, 2019	11.71	11.75	11.67	11.72	4,436,230	+0.07(+0.59%)
Jun 06, 2019	11.53	11.66	11.50	11.65	6,286,026	+0.05(+0.42%)
Jun 05, 2019	11.68	11.69	11.54	11.60	9,417,079	-0.08(-0.67%)
Jun 04, 2019	11.74	11.76	11.51	11.68	8,690,413	-0.04(-0.33%)
Jun 03, 2019	11.86	11.87	11.65	11.72	8,651,659	-0.05(-0.42%)
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%)