Bharat Dynamics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 285.10 | 289.85 | 282.10 | 283.50 | 285.10 | 24368 |
| 23 Dec 2019 | 282.80 | 291.15 | 282.75 | 285.10 | 283.00 | 56104 |
| 20 Dec 2019 | 286.20 | 286.20 | 282.30 | 283.00 | 283.75 | 36757 |
| 19 Dec 2019 | 287.00 | 287.95 | 283.05 | 283.75 | 286.30 | 29800 |
| 18 Dec 2019 | 285.00 | 292.40 | 283.50 | 286.30 | 284.45 | 80681 |
| 17 Dec 2019 | 288.45 | 289.80 | 283.40 | 284.45 | 285.85 | 41508 |
| 16 Dec 2019 | 292.00 | 293.40 | 285.15 | 285.85 | 290.65 | 36236 |
| 13 Dec 2019 | 292.80 | 299.85 | 287.85 | 290.65 | 288.55 | 88702 |
| 12 Dec 2019 | 287.60 | 290.70 | 283.05 | 288.55 | 284.90 | 75110 |
| 10 Dec 2019 | 296.80 | 296.80 | 285.35 | 287.20 | 296.15 | 48640 |
| 09 Dec 2019 | 299.45 | 303.00 | 295.25 | 296.15 | 301.00 | 41692 |
| 06 Dec 2019 | 308.80 | 310.85 | 297.30 | 301.00 | 307.75 | 69101 |
| 05 Dec 2019 | 320.40 | 322.40 | 307.00 | 307.75 | 318.95 | 62846 |
| 04 Dec 2019 | 322.50 | 323.65 | 316.00 | 318.95 | 325.00 | 50552 |
| 03 Dec 2019 | 334.90 | 337.90 | 322.85 | 325.00 | 332.15 | 46767 |
| 02 Dec 2019 | 330.00 | 342.10 | 330.00 | 332.15 | 333.35 | 47679 |
| 29 Nov 2019 | 349.95 | 349.95 | 329.00 | 333.35 | 337.75 | 98894 |
| 28 Nov 2019 | 340.90 | 345.00 | 334.90 | 337.75 | 340.90 | 36147 |
| 27 Nov 2019 | 342.00 | 351.90 | 339.05 | 340.90 | 344.60 | 45326 |
| 26 Nov 2019 | 347.40 | 353.00 | 338.00 | 344.60 | 345.40 | 86496 |
| 25 Nov 2019 | 346.00 | 355.15 | 344.15 | 345.40 | 349.45 | 57057 |
| 22 Nov 2019 | 351.60 | 359.80 | 345.30 | 349.45 | 349.65 | 102795 |
| 21 Nov 2019 | 344.35 | 361.80 | 340.20 | 349.65 | 342.75 | 255677 |
| 20 Nov 2019 | 336.65 | 354.45 | 330.00 | 342.75 | 328.95 | 286593 |
| 19 Nov 2019 | 324.25 | 333.95 | 324.25 | 328.95 | 324.25 | 43674 |
| 18 Nov 2019 | 332.05 | 336.00 | 321.00 | 324.25 | 333.55 | 56401 |
| 15 Nov 2019 | 341.70 | 343.95 | 332.30 | 333.55 | 339.05 | 35220 |
| 14 Nov 2019 | 353.55 | 356.80 | 337.30 | 339.05 | 351.30 | 91590 |
| 13 Nov 2019 | 346.00 | 364.80 | 344.65 | 351.30 | 333.95 | 725584 |
| 11 Nov 2019 | 323.10 | 336.20 | 323.10 | 333.95 | 327.95 | 54067 |
| 08 Nov 2019 | 325.00 | 334.90 | 323.00 | 327.95 | 325.65 | 64135 |
| 07 Nov 2019 | 315.25 | 333.00 | 315.25 | 325.65 | 318.05 | 70185 |
| 06 Nov 2019 | 320.50 | 328.80 | 315.50 | 318.05 | 322.50 | 34556 |
| 05 Nov 2019 | 330.30 | 335.10 | 318.55 | 322.50 | 332.70 | 49916 |
| 04 Nov 2019 | 334.00 | 350.00 | 330.70 | 332.70 | 331.55 | 106801 |
| 01 Nov 2019 | 328.00 | 343.10 | 326.95 | 331.55 | 328.35 | 82636 |
| 31 Oct 2019 | 332.00 | 338.85 | 327.20 | 328.35 | 336.75 | 52971 |
| 30 Oct 2019 | 330.75 | 348.00 | 322.60 | 336.75 | 327.75 | 204953 |
| 29 Oct 2019 | 301.50 | 339.50 | 301.50 | 327.75 | 302.80 | 249769 |
| 25 Oct 2019 | 292.80 | 299.95 | 288.10 | 296.75 | 290.65 | 37571 |
| 24 Oct 2019 | 291.20 | 297.70 | 290.00 | 290.65 | 295.10 | 16744 |
| 23 Oct 2019 | 290.20 | 298.85 | 289.00 | 295.10 | 291.50 | 26073 |
| 22 Oct 2019 | 289.50 | 298.00 | 283.25 | 291.50 | 287.00 | 47693 |
| 18 Oct 2019 | 281.90 | 292.00 | 279.70 | 287.00 | 280.35 | 44567 |
| 17 Oct 2019 | 277.00 | 284.05 | 277.00 | 280.35 | 279.15 | 26053 |
| 16 Oct 2019 | 281.35 | 281.45 | 278.50 | 279.15 | 281.35 | 14071 |
| 14 Oct 2019 | 282.65 | 284.85 | 280.00 | 281.20 | 281.85 | 15389 |
| 11 Oct 2019 | 284.00 | 287.00 | 280.50 | 281.85 | 283.15 | 20592 |
| 10 Oct 2019 | 284.60 | 286.60 | 282.00 | 283.15 | 286.25 | 15887 |
| 09 Oct 2019 | 285.50 | 289.70 | 282.10 | 286.25 | 285.00 | 21420 |
| 07 Oct 2019 | 295.00 | 295.00 | 283.00 | 285.00 | 291.35 | 26294 |
| 04 Oct 2019 | 294.40 | 298.75 | 290.00 | 291.35 | 293.75 | 18478 |
| 03 Oct 2019 | 289.95 | 295.95 | 285.35 | 293.75 | 290.05 | 27374 |
| 01 Oct 2019 | 294.25 | 307.00 | 286.65 | 290.05 | 295.90 | 83601 |
| 30 Sep 2019 | 303.40 | 307.00 | 294.10 | 295.90 | 305.75 | 27869 |
| 27 Sep 2019 | 311.00 | 312.90 | 303.10 | 305.75 | 313.90 | 55761 |
| 26 Sep 2019 | 312.85 | 324.80 | 311.35 | 313.90 | 310.60 | 497348 |
| 25 Sep 2019 | 314.00 | 319.00 | 309.00 | 310.60 | 310.50 | 67895 |
| 24 Sep 2019 | 304.00 | 314.00 | 299.50 | 310.50 | 302.20 | 84862 |
| 23 Sep 2019 | 298.90 | 306.60 | 290.65 | 302.20 | 289.35 | 66032 |
| 20 Sep 2019 | 282.70 | 292.90 | 280.60 | 289.35 | 281.65 | 44811 |
| 19 Sep 2019 | 286.90 | 292.25 | 279.40 | 281.65 | 285.00 | 32488 |
| 18 Sep 2019 | 282.05 | 287.95 | 281.60 | 285.00 | 280.10 | 17427 |
| 17 Sep 2019 | 285.00 | 288.75 | 279.05 | 280.10 | 285.65 | 16768 |
| 16 Sep 2019 | 282.70 | 291.75 | 280.65 | 285.65 | 284.50 | 29964 |
| 13 Sep 2019 | 282.00 | 286.05 | 279.00 | 284.50 | 281.70 | 37841 |
| 12 Sep 2019 | 281.00 | 288.75 | 280.60 | 281.70 | 280.50 | 22736 |
| 11 Sep 2019 | 283.75 | 285.10 | 279.00 | 280.50 | 282.15 | 27379 |
| 09 Sep 2019 | 282.00 | 284.35 | 276.25 | 282.15 | 276.75 | 15732 |
| 06 Sep 2019 | 281.95 | 290.55 | 275.15 | 276.75 | 278.65 | 59649 |
| 05 Sep 2019 | 273.00 | 295.10 | 273.00 | 278.65 | 272.80 | 41294 |
| 04 Sep 2019 | 273.00 | 278.00 | 270.15 | 272.80 | 272.80 | 17000 |
| 03 Sep 2019 | 279.95 | 282.90 | 271.10 | 272.80 | 280.00 | 15729 |
| 30 Aug 2019 | 280.10 | 285.85 | 278.30 | 280.00 | 282.10 | 15085 |
| 29 Aug 2019 | 281.10 | 286.85 | 279.15 | 282.10 | 281.60 | 15914 |
| 28 Aug 2019 | 285.05 | 291.00 | 281.00 | 281.60 | 288.50 | 12421 |
| 27 Aug 2019 | 280.00 | 291.00 | 279.00 | 288.50 | 277.40 | 22470 |
| 26 Aug 2019 | 280.00 | 290.00 | 275.00 | 277.40 | 274.50 | 13477 |
| 23 Aug 2019 | 262.20 | 280.95 | 262.20 | 274.50 | 269.10 | 26829 |
| 22 Aug 2019 | 285.00 | 287.80 | 264.85 | 269.10 | 287.40 | 31601 |
| 21 Aug 2019 | 288.40 | 290.35 | 284.50 | 287.40 | 289.10 | 15838 |
| 20 Aug 2019 | 289.55 | 293.65 | 288.25 | 289.10 | 291.50 | 13408 |
| 19 Aug 2019 | 288.50 | 297.00 | 288.50 | 291.50 | 290.65 | 16789 |
| 16 Aug 2019 | 292.60 | 293.95 | 289.00 | 290.65 | 294.00 | 9001 |
| 14 Aug 2019 | 288.55 | 297.00 | 288.55 | 294.00 | 291.85 | 47371 |
| 13 Aug 2019 | 288.30 | 300.95 | 285.85 | 291.85 | 295.25 | 41398 |
| 09 Aug 2019 | 294.90 | 299.00 | 290.90 | 295.25 | 292.95 | 15710 |
| 08 Aug 2019 | 289.10 | 293.85 | 287.60 | 292.95 | 288.65 | 43831 |
| 07 Aug 2019 | 286.75 | 293.45 | 286.75 | 288.65 | 288.30 | 12147 |
| 06 Aug 2019 | 285.00 | 294.90 | 283.25 | 288.30 | 289.50 | 14093 |
| 05 Aug 2019 | 290.00 | 293.90 | 284.35 | 289.50 | 297.35 | 45741 |
| 02 Aug 2019 | 285.60 | 304.00 | 285.60 | 297.35 | 291.00 | 33123 |
| 01 Aug 2019 | 293.30 | 294.30 | 286.75 | 291.00 | 294.00 | 27338 |
| 31 Jul 2019 | 294.95 | 298.00 | 289.00 | 294.00 | 297.35 | 28334 |
| 30 Jul 2019 | 301.55 | 307.95 | 291.60 | 297.35 | 305.10 | 28367 |
| 29 Jul 2019 | 301.35 | 312.00 | 300.00 | 305.10 | 300.55 | 63596 |
| 26 Jul 2019 | 298.00 | 305.00 | 295.10 | 300.55 | 294.45 | 67581 |
| 25 Jul 2019 | 299.00 | 303.30 | 291.60 | 294.45 | 298.35 | 14226 |
| 24 Jul 2019 | 301.00 | 303.00 | 297.10 | 298.35 | 301.85 | 14508 |
| 23 Jul 2019 | 300.30 | 303.95 | 300.00 | 301.85 | 299.95 | 18511 |
| 22 Jul 2019 | 308.00 | 308.00 | 295.25 | 299.95 | 304.70 | 29385 |
| 19 Jul 2019 | 301.55 | 314.90 | 298.00 | 304.70 | 301.55 | 58641 |
| 18 Jul 2019 | 303.45 | 308.00 | 300.00 | 301.55 | 303.45 | 21652 |
| 17 Jul 2019 | 297.00 | 308.80 | 297.00 | 303.45 | 294.85 | 44265 |
| 16 Jul 2019 | 295.90 | 301.75 | 293.25 | 294.85 | 295.90 | 24596 |
| 15 Jul 2019 | 298.00 | 303.00 | 295.15 | 295.90 | 300.25 | 14399 |
| 12 Jul 2019 | 300.00 | 303.95 | 299.00 | 300.25 | 299.60 | 23628 |
| 11 Jul 2019 | 300.45 | 305.00 | 298.00 | 299.60 | 299.40 | 19841 |
| 10 Jul 2019 | 305.50 | 306.35 | 297.00 | 299.40 | 304.00 | 25366 |
| 09 Jul 2019 | 298.05 | 309.45 | 292.00 | 304.00 | 297.80 | 59053 |
| 08 Jul 2019 | 317.85 | 317.85 | 295.00 | 297.80 | 318.05 | 65983 |
| 05 Jul 2019 | 333.00 | 340.90 | 314.95 | 318.05 | 332.30 | 115802 |
| 04 Jul 2019 | 336.90 | 338.80 | 329.60 | 332.30 | 335.65 | 33561 |
| 03 Jul 2019 | 335.50 | 340.00 | 331.50 | 335.65 | 334.80 | 39286 |
| 02 Jul 2019 | 333.00 | 340.30 | 331.60 | 334.80 | 338.70 | 51672 |
| 01 Jul 2019 | 336.90 | 345.00 | 335.00 | 338.70 | 339.75 | 236517 |
| 28 Jun 2019 | 315.00 | 341.90 | 315.00 | 339.75 | 314.50 | 1042615 |
| 27 Jun 2019 | 313.00 | 316.10 | 311.00 | 314.50 | 309.95 | 33520 |
| 26 Jun 2019 | 305.75 | 311.95 | 305.75 | 309.95 | 307.85 | 28456 |
| 25 Jun 2019 | 293.00 | 318.00 | 293.00 | 307.85 | 305.15 | 59295 |
| 24 Jun 2019 | 303.25 | 309.05 | 303.25 | 305.15 | 305.50 | 19812 |
| 21 Jun 2019 | 308.00 | 311.70 | 303.00 | 305.50 | 310.30 | 28538 |
| 20 Jun 2019 | 311.85 | 314.45 | 306.60 | 310.30 | 312.35 | 38308 |
| 19 Jun 2019 | 309.30 | 322.80 | 305.10 | 312.35 | 312.15 | 161238 |
| 18 Jun 2019 | 295.00 | 314.70 | 295.00 | 312.15 | 295.10 | 364087 |
| 17 Jun 2019 | 301.40 | 304.90 | 293.50 | 295.10 | 299.90 | 22769 |
| 14 Jun 2019 | 307.25 | 308.10 | 298.05 | 299.90 | 303.70 | 30841 |
| 13 Jun 2019 | 310.85 | 310.95 | 301.00 | 303.70 | 313.05 | 55760 |
| 12 Jun 2019 | 294.00 | 317.80 | 290.25 | 313.05 | 292.15 | 293976 |
| 11 Jun 2019 | 284.00 | 303.30 | 281.50 | 292.15 | 285.50 | 107900 |
| 10 Jun 2019 | 290.05 | 293.00 | 284.10 | 285.50 | 290.65 | 19907 |
| 07 Jun 2019 | 288.65 | 294.75 | 288.65 | 290.65 | 293.00 | 13813 |
| 06 Jun 2019 | 303.90 | 303.90 | 291.00 | 293.00 | 303.85 | 22140 |
| 04 Jun 2019 | 304.70 | 306.75 | 296.25 | 303.85 | 301.80 | 32785 |
| 03 Jun 2019 | 299.05 | 306.75 | 294.05 | 301.80 | 298.75 | 32120 |
| 31 May 2019 | 305.00 | 309.85 | 295.60 | 298.75 | 321.75 | 143694 |
| 30 May 2019 | 320.55 | 336.90 | 318.00 | 321.75 | 322.90 | 86864 |
| 29 May 2019 | 332.90 | 332.90 | 322.00 | 322.90 | 329.85 | 36385 |
| 28 May 2019 | 334.00 | 340.90 | 327.25 | 329.85 | 329.75 | 85238 |
| 27 May 2019 | 312.00 | 333.00 | 306.95 | 329.75 | 308.60 | 194393 |
| 24 May 2019 | 304.95 | 311.70 | 297.80 | 308.60 | 301.90 | 75015 |
| 23 May 2019 | 301.00 | 305.05 | 284.40 | 301.90 | 296.20 | 116680 |
| 22 May 2019 | 294.80 | 299.00 | 291.50 | 296.20 | 291.10 | 24104 |
| 21 May 2019 | 287.00 | 302.00 | 287.00 | 291.10 | 293.80 | 35809 |
| 20 May 2019 | 270.00 | 316.00 | 267.10 | 293.80 | 263.75 | 136012 |
| 17 May 2019 | 255.15 | 264.90 | 254.90 | 263.75 | 257.20 | 16537 |
| 16 May 2019 | 255.05 | 260.00 | 253.15 | 257.20 | 255.00 | 15956 |
| 15 May 2019 | 268.00 | 269.90 | 250.65 | 255.00 | 262.20 | 31803 |
| 14 May 2019 | 269.45 | 270.00 | 260.60 | 262.20 | 269.10 | 24043 |
| 13 May 2019 | 270.00 | 277.90 | 267.55 | 269.10 | 272.45 | 15254 |
| 10 May 2019 | 271.00 | 274.50 | 268.10 | 272.45 | 271.05 | 18635 |
| 09 May 2019 | 271.50 | 273.50 | 269.75 | 271.05 | 272.95 | 19664 |
| 08 May 2019 | 279.00 | 280.05 | 272.00 | 272.95 | 281.60 | 30823 |
| 07 May 2019 | 288.95 | 289.00 | 280.35 | 281.60 | 289.35 | 16243 |
| 06 May 2019 | 275.00 | 291.70 | 274.20 | 289.35 | 277.90 | 89287 |
| 03 May 2019 | 281.50 | 282.90 | 275.50 | 277.90 | 277.30 | 19825 |
| 02 May 2019 | 275.10 | 279.65 | 275.10 | 277.30 | 278.30 | 13819 |
| 30 Apr 2019 | 284.90 | 284.90 | 277.00 | 278.30 | 282.65 | 19727 |
| 26 Apr 2019 | 286.25 | 286.60 | 282.40 | 282.65 | 284.75 | 14050 |
| 25 Apr 2019 | 284.05 | 291.00 | 282.05 | 284.75 | 284.55 | 22330 |
| 24 Apr 2019 | 283.60 | 286.00 | 283.60 | 284.55 | 283.15 | 11712 |
| 23 Apr 2019 | 286.25 | 288.35 | 282.45 | 283.15 | 286.25 | 17275 |
| 22 Apr 2019 | 288.00 | 295.85 | 282.20 | 286.25 | 288.85 | 26598 |
| 18 Apr 2019 | 297.80 | 298.55 | 288.00 | 288.85 | 297.10 | 39952 |
| 16 Apr 2019 | 300.00 | 304.50 | 296.25 | 297.10 | 300.50 | 52665 |
| 15 Apr 2019 | 307.00 | 309.40 | 296.20 | 300.50 | 307.55 | 61159 |
| 12 Apr 2019 | 311.00 | 316.00 | 306.00 | 307.55 | 309.65 | 143032 |
| 11 Apr 2019 | 294.00 | 320.90 | 289.00 | 309.65 | 291.85 | 1639572 |
| 10 Apr 2019 | 294.00 | 294.65 | 291.20 | 291.85 | 294.15 | 16536 |
| 09 Apr 2019 | 295.95 | 295.95 | 291.00 | 294.15 | 294.05 | 24132 |
| 08 Apr 2019 | 295.00 | 297.00 | 290.20 | 294.05 | 287.50 | 65530 |
| 05 Apr 2019 | 285.00 | 292.00 | 280.60 | 287.50 | 282.55 | 53866 |
| 04 Apr 2019 | 283.50 | 286.10 | 282.00 | 282.55 | 283.10 | 13137 |
| 03 Apr 2019 | 285.05 | 286.70 | 282.55 | 283.10 | 285.15 | 20650 |
| 02 Apr 2019 | 285.00 | 287.00 | 282.55 | 285.15 | 283.15 | 28408 |
| 01 Apr 2019 | 285.00 | 287.10 | 282.55 | 283.15 | 283.30 | 27433 |
| 29 Mar 2019 | 282.00 | 291.00 | 281.00 | 283.30 | 281.70 | 50217 |
| 28 Mar 2019 | 285.95 | 288.45 | 280.55 | 281.70 | 286.15 | 31541 |
| 27 Mar 2019 | 281.15 | 301.90 | 277.55 | 286.15 | 281.35 | 188642 |
| 26 Mar 2019 | 281.50 | 284.20 | 278.30 | 281.35 | 282.70 | 33057 |
| 25 Mar 2019 | 283.80 | 285.45 | 280.00 | 282.70 | 286.70 | 32012 |
| 22 Mar 2019 | 287.05 | 289.95 | 285.00 | 286.70 | 286.45 | 29682 |
| 20 Mar 2019 | 287.00 | 290.00 | 285.40 | 286.45 | 287.55 | 32554 |
| 19 Mar 2019 | 291.00 | 292.80 | 286.85 | 287.55 | 290.80 | 32042 |
| 18 Mar 2019 | 290.00 | 296.00 | 288.50 | 290.80 | 286.20 | 86243 |
| 15 Mar 2019 | 285.00 | 290.00 | 283.65 | 286.20 | 285.15 | 34227 |
| 14 Mar 2019 | 286.00 | 288.80 | 284.20 | 285.15 | 286.85 | 26639 |
| 13 Mar 2019 | 287.05 | 289.90 | 283.00 | 286.85 | 286.10 | 44826 |
| 12 Mar 2019 | 283.35 | 290.00 | 283.30 | 286.10 | 280.55 | 67948 |
| 11 Mar 2019 | 275.90 | 287.30 | 274.20 | 280.55 | 273.80 | 68093 |
| 08 Mar 2019 | 279.50 | 279.50 | 270.00 | 273.80 | 279.50 | 32946 |
| 07 Mar 2019 | 287.65 | 288.00 | 277.05 | 279.50 | 284.95 | 32988 |
| 06 Mar 2019 | 290.00 | 292.40 | 284.00 | 284.95 | 288.10 | 91048 |
| 05 Mar 2019 | 288.65 | 291.65 | 277.00 | 288.10 | 286.85 | 139389 |
| 01 Mar 2019 | 304.00 | 307.00 | 285.20 | 286.85 | 304.00 | 238191 |
| 28 Feb 2019 | 292.00 | 316.60 | 291.90 | 304.00 | 290.85 | 1098962 |
| 27 Feb 2019 | 252.50 | 295.00 | 249.55 | 290.85 | 251.50 | 813164 |
| 26 Feb 2019 | 250.00 | 255.70 | 245.05 | 251.50 | 253.35 | 26521 |
| 25 Feb 2019 | 249.40 | 257.00 | 249.40 | 253.35 | 252.95 | 53267 |
| 22 Feb 2019 | 252.00 | 257.00 | 251.70 | 252.95 | 251.40 | 29550 |
| 21 Feb 2019 | 243.75 | 252.40 | 243.70 | 251.40 | 242.20 | 46314 |
| 20 Feb 2019 | 248.00 | 249.75 | 241.00 | 242.20 | 246.15 | 52097 |
| 19 Feb 2019 | 241.40 | 251.65 | 241.40 | 246.15 | 241.40 | 81055 |
| 18 Feb 2019 | 235.05 | 247.65 | 235.05 | 241.40 | 239.55 | 73127 |
| 15 Feb 2019 | 250.00 | 263.80 | 235.15 | 239.55 | 225.25 | 506796 |
| 14 Feb 2019 | 231.00 | 234.00 | 225.00 | 225.25 | 231.55 | 30457 |
| 13 Feb 2019 | 235.90 | 239.35 | 231.00 | 231.55 | 235.90 | 14813 |
| 12 Feb 2019 | 243.15 | 244.00 | 235.00 | 235.90 | 243.15 | 13591 |
| 11 Feb 2019 | 251.00 | 251.00 | 241.00 | 243.15 | 245.70 | 20830 |
| 08 Feb 2019 | 243.00 | 250.00 | 237.35 | 245.70 | 243.15 | 22029 |
| 07 Feb 2019 | 234.00 | 253.00 | 234.00 | 243.15 | 234.30 | 18231 |
| 06 Feb 2019 | 242.65 | 247.70 | 231.00 | 234.30 | 244.75 | 27555 |
| 05 Feb 2019 | 254.00 | 254.00 | 242.00 | 244.75 | 252.20 | 14220 |
| 04 Feb 2019 | 260.00 | 260.00 | 250.10 | 252.20 | 257.20 | 10222 |
| 01 Feb 2019 | 258.75 | 264.00 | 256.00 | 257.20 | 258.05 | 14481 |
| 31 Jan 2019 | 265.00 | 265.00 | 256.25 | 258.05 | 258.65 | 9821 |
| 30 Jan 2019 | 260.00 | 263.00 | 255.30 | 258.65 | 257.35 | 8550 |
| 29 Jan 2019 | 259.60 | 260.95 | 257.00 | 257.35 | 259.60 | 10112 |
| 28 Jan 2019 | 263.05 | 265.95 | 254.90 | 259.60 | 263.65 | 14331 |
| 25 Jan 2019 | 273.90 | 276.45 | 261.35 | 263.65 | 269.85 | 27348 |
| 24 Jan 2019 | 273.60 | 279.55 | 268.10 | 269.85 | 273.50 | 11430 |
| 23 Jan 2019 | 274.00 | 277.50 | 272.00 | 273.50 | 274.60 | 9109 |
| 22 Jan 2019 | 278.80 | 280.35 | 273.00 | 274.60 | 278.80 | 14308 |
| 21 Jan 2019 | 283.80 | 284.00 | 276.70 | 278.80 | 284.35 | 14693 |
| 18 Jan 2019 | 291.60 | 292.65 | 282.30 | 284.35 | 291.60 | 23292 |
| 17 Jan 2019 | 286.25 | 296.70 | 286.25 | 291.60 | 290.00 | 38797 |
| 16 Jan 2019 | 280.05 | 292.00 | 277.65 | 290.00 | 280.95 | 28944 |
| 15 Jan 2019 | 280.00 | 284.50 | 278.25 | 280.95 | 279.15 | 7810 |
| 14 Jan 2019 | 288.00 | 288.00 | 277.00 | 279.15 | 285.80 | 9248 |
| 11 Jan 2019 | 290.10 | 292.20 | 284.05 | 285.80 | 289.20 | 10285 |
| 10 Jan 2019 | 285.70 | 291.50 | 282.85 | 289.20 | 285.80 | 34857 |
| 09 Jan 2019 | 297.00 | 297.00 | 284.00 | 285.80 | 297.55 | 35849 |
| 08 Jan 2019 | 282.90 | 320.10 | 275.35 | 297.55 | 278.35 | 110910 |
| 07 Jan 2019 | 277.30 | 283.00 | 277.10 | 278.35 | 275.15 | 10938 |
| 04 Jan 2019 | 273.05 | 279.25 | 273.05 | 275.15 | 277.70 | 9715 |
| 31 Dec 2018 | 277.25 | 279.00 | 275.05 | 276.25 | 275.55 | 12588 |
| 28 Dec 2018 | 275.00 | 278.80 | 274.20 | 275.55 | 275.00 | 5942 |
| 27 Dec 2018 | 275.00 | 277.65 | 274.00 | 275.00 | 275.75 | 6624 |
| 26 Dec 2018 | 276.10 | 279.85 | 273.15 | 275.75 | 278.45 | 8593 |
| 24 Dec 2018 | 285.00 | 285.00 | 277.05 | 278.45 | 284.70 | 12840 |
| 21 Dec 2018 | 281.25 | 286.95 | 279.00 | 284.70 | 283.15 | 10064 |
| 20 Dec 2018 | 281.65 | 287.90 | 279.85 | 283.15 | 281.65 | 15221 |
| 19 Dec 2018 | 282.00 | 284.30 | 280.05 | 281.65 | 282.70 | 11084 |
| 18 Dec 2018 | 284.00 | 284.65 | 279.00 | 282.70 | 282.15 | 8608 |
| 17 Dec 2018 | 282.60 | 286.00 | 276.60 | 282.15 | 282.60 | 14736 |
| 14 Dec 2018 | 277.10 | 288.10 | 277.05 | 282.60 | 281.75 | 10456 |
| 13 Dec 2018 | 276.25 | 282.90 | 271.50 | 281.75 | 272.45 | 17867 |
| 12 Dec 2018 | 271.00 | 274.00 | 269.25 | 272.45 | 269.80 | 5997 |
| 11 Dec 2018 | 265.00 | 272.00 | 260.00 | 269.80 | 267.75 | 5536 |
| 10 Dec 2018 | 270.00 | 271.50 | 266.20 | 267.75 | 270.80 | 52547 |
| 07 Dec 2018 | 278.05 | 281.85 | 270.00 | 270.80 | 275.10 | 11232 |
| 06 Dec 2018 | 275.00 | 276.75 | 273.00 | 275.10 | 277.90 | 6570 |
| 05 Dec 2018 | 280.30 | 281.10 | 275.60 | 277.90 | 280.25 | 8865 |
| 04 Dec 2018 | 281.50 | 282.00 | 277.30 | 280.25 | 278.05 | 11529 |
| 03 Dec 2018 | 282.00 | 282.10 | 275.55 | 278.05 | 281.30 | 16185 |
| 30 Nov 2018 | 276.10 | 284.00 | 275.90 | 281.30 | 277.20 | 11456 |
| 29 Nov 2018 | 280.00 | 280.00 | 274.25 | 277.20 | 277.25 | 12912 |
| 28 Nov 2018 | 280.50 | 280.55 | 276.15 | 277.25 | 280.65 | 9459 |
| 27 Nov 2018 | 275.10 | 288.35 | 275.00 | 280.65 | 278.65 | 15821 |
| 26 Nov 2018 | 283.00 | 283.95 | 277.05 | 278.65 | 281.50 | 7855 |
| 22 Nov 2018 | 283.65 | 284.75 | 280.00 | 281.50 | 282.80 | 5518 |
| 21 Nov 2018 | 281.00 | 288.95 | 275.70 | 282.80 | 282.45 | 22137 |
| 20 Nov 2018 | 285.00 | 285.00 | 280.00 | 282.45 | 281.40 | 7147 |
| 19 Nov 2018 | 283.00 | 284.95 | 280.00 | 281.40 | 282.60 | 57387 |
| 16 Nov 2018 | 286.90 | 286.90 | 281.95 | 282.60 | 283.90 | 5934 |
| 15 Nov 2018 | 288.00 | 288.00 | 283.00 | 283.90 | 283.85 | 7714 |
| 14 Nov 2018 | 290.60 | 291.85 | 283.00 | 283.85 | 290.30 | 11247 |
| 13 Nov 2018 | 290.00 | 297.45 | 289.80 | 290.30 | 295.05 | 9377 |
| 12 Nov 2018 | 311.05 | 312.00 | 289.50 | 295.05 | 318.10 | 43505 |
| 09 Nov 2018 | 300.00 | 326.75 | 293.25 | 318.10 | 296.30 | 68635 |
| 07 Nov 2018 | 288.00 | 300.00 | 288.00 | 296.30 | 288.25 | 7814 |
| 05 Nov 2018 | 290.00 | 298.80 | 288.00 | 293.35 | 289.40 | 13853 |
| 02 Nov 2018 | 294.00 | 294.00 | 287.30 | 289.40 | 290.00 | 18048 |
| 01 Nov 2018 | 281.30 | 293.55 | 281.30 | 290.00 | 282.30 | 64764 |
| 31 Oct 2018 | 276.00 | 283.80 | 276.00 | 282.30 | 281.45 | 8195 |
| 30 Oct 2018 | 279.95 | 282.70 | 278.45 | 281.45 | 279.90 | 10515 |
| 29 Oct 2018 | 281.95 | 283.10 | 277.10 | 279.90 | 282.55 | 11200 |
| 26 Oct 2018 | 283.35 | 286.00 | 275.00 | 282.55 | 283.30 | 11372 |
| 25 Oct 2018 | 276.40 | 287.80 | 273.00 | 283.30 | 279.55 | 14008 |
| 24 Oct 2018 | 268.95 | 281.30 | 265.95 | 279.55 | 268.95 | 14427 |
| 23 Oct 2018 | 270.00 | 272.00 | 266.50 | 268.95 | 272.95 | 9693 |
| 22 Oct 2018 | 274.10 | 282.95 | 271.00 | 272.95 | 277.75 | 12900 |
| 19 Oct 2018 | 285.75 | 285.75 | 274.60 | 277.75 | 285.75 | 14763 |
| 17 Oct 2018 | 298.00 | 299.00 | 282.75 | 285.75 | 287.65 | 10539 |
| 16 Oct 2018 | 284.40 | 291.95 | 282.60 | 287.65 | 284.40 | 18411 |
| 15 Oct 2018 | 279.00 | 285.00 | 279.00 | 284.40 | 282.90 | 45261 |
| 12 Oct 2018 | 283.00 | 287.00 | 279.05 | 282.90 | 282.65 | 10783 |
| 11 Oct 2018 | 276.00 | 283.80 | 271.70 | 282.65 | 279.60 | 20266 |
| 10 Oct 2018 | 274.90 | 284.00 | 270.25 | 279.60 | 269.35 | 54562 |
| 09 Oct 2018 | 281.00 | 281.00 | 265.00 | 269.35 | 274.45 | 24268 |
| 08 Oct 2018 | 275.00 | 277.95 | 266.40 | 274.45 | 276.10 | 19326 |
| 05 Oct 2018 | 285.00 | 285.00 | 275.45 | 276.10 | 280.40 | 17910 |
| 04 Oct 2018 | 283.00 | 283.00 | 278.10 | 280.40 | 283.75 | 17343 |
| 03 Oct 2018 | 280.90 | 286.40 | 280.80 | 283.75 | 280.35 | 23188 |
| 01 Oct 2018 | 280.45 | 287.95 | 275.00 | 280.35 | 280.45 | 33282 |
| 28 Sep 2018 | 293.00 | 294.75 | 280.00 | 280.45 | 293.65 | 36445 |
| 27 Sep 2018 | 303.80 | 305.15 | 292.00 | 293.65 | 300.75 | 25885 |
| 26 Sep 2018 | 299.00 | 307.00 | 298.70 | 300.75 | 299.25 | 17525 |
| 25 Sep 2018 | 305.00 | 307.50 | 298.00 | 299.25 | 306.50 | 38810 |
| 24 Sep 2018 | 320.00 | 323.95 | 304.15 | 306.50 | 319.60 | 35147 |
| 21 Sep 2018 | 337.00 | 344.75 | 310.00 | 319.60 | 333.25 | 48964 |
| 19 Sep 2018 | 348.70 | 349.95 | 331.90 | 333.25 | 344.10 | 158255 |
| 18 Sep 2018 | 344.40 | 379.25 | 339.60 | 344.10 | 349.75 | 389437 |
| 17 Sep 2018 | 345.10 | 352.50 | 345.05 | 349.75 | 347.55 | 22498 |
| 14 Sep 2018 | 346.10 | 352.50 | 346.10 | 347.55 | 345.60 | 20579 |
| 12 Sep 2018 | 352.50 | 352.50 | 340.05 | 345.60 | 348.35 | 16414 |
| 11 Sep 2018 | 353.00 | 354.95 | 346.00 | 348.35 | 352.10 | 277031 |
| 10 Sep 2018 | 350.85 | 356.40 | 347.90 | 352.10 | 348.05 | 23871 |
| 07 Sep 2018 | 348.40 | 362.00 | 342.70 | 348.05 | 345.60 | 76249 |
| 06 Sep 2018 | 348.60 | 354.00 | 342.00 | 345.60 | 348.55 | 39563 |
| 05 Sep 2018 | 358.90 | 359.45 | 347.45 | 348.55 | 358.20 | 26636 |
| 04 Sep 2018 | 358.45 | 361.00 | 355.80 | 358.20 | 358.45 | 14302 |
| 03 Sep 2018 | 350.00 | 359.15 | 349.95 | 358.45 | 349.95 | 16838 |
| 31 Aug 2018 | 352.00 | 352.00 | 348.60 | 349.95 | 351.65 | 15469 |
| 30 Aug 2018 | 354.45 | 355.05 | 351.00 | 351.65 | 354.15 | 12098 |
| 29 Aug 2018 | 355.00 | 359.00 | 352.20 | 354.15 | 355.45 | 19487 |
| 28 Aug 2018 | 360.60 | 362.00 | 354.10 | 355.45 | 360.60 | 27976 |
| 27 Aug 2018 | 365.00 | 365.00 | 360.00 | 360.60 | 358.75 | 14392 |
| 24 Aug 2018 | 362.00 | 365.00 | 358.00 | 358.75 | 362.10 | 12990 |
| 23 Aug 2018 | 362.95 | 364.90 | 360.95 | 362.10 | 364.20 | 20815 |
| 21 Aug 2018 | 362.15 | 368.90 | 362.15 | 364.20 | 367.85 | 13619 |
| 20 Aug 2018 | 367.00 | 374.90 | 364.15 | 367.85 | 367.00 | 25803 |
| 17 Aug 2018 | 375.00 | 375.00 | 365.35 | 367.00 | 368.30 | 17806 |
| 16 Aug 2018 | 365.00 | 369.85 | 363.20 | 368.30 | 370.85 | 22943 |
| 14 Aug 2018 | 380.00 | 385.25 | 360.20 | 370.85 | 379.75 | 99974 |
| 13 Aug 2018 | 375.00 | 381.80 | 371.85 | 379.75 | 377.90 | 21694 |
| 10 Aug 2018 | 371.85 | 380.00 | 371.85 | 377.90 | 374.85 | 36872 |
| 09 Aug 2018 | 365.55 | 381.95 | 365.55 | 374.85 | 369.45 | 49230 |
| 08 Aug 2018 | 370.00 | 373.90 | 365.05 | 369.45 | 370.85 | 20399 |
| 07 Aug 2018 | 378.00 | 386.20 | 369.80 | 370.85 | 374.35 | 30230 |
| 06 Aug 2018 | 376.00 | 383.75 | 373.60 | 374.35 | 376.55 | 44178 |
| 03 Aug 2018 | 379.90 | 380.00 | 375.10 | 376.55 | 376.90 | 19565 |
| 02 Aug 2018 | 377.00 | 380.00 | 372.05 | 376.90 | 381.25 | 25695 |
| 01 Aug 2018 | 384.20 | 387.70 | 379.00 | 381.25 | 384.20 | 40452 |
| 31 Jul 2018 | 378.40 | 389.00 | 375.70 | 384.20 | 375.70 | 135647 |
| 30 Jul 2018 | 342.10 | 384.55 | 342.10 | 375.70 | 342.35 | 95982 |
| 27 Jul 2018 | 350.00 | 350.25 | 341.50 | 342.35 | 343.60 | 43275 |
| 26 Jul 2018 | 345.00 | 345.00 | 339.80 | 343.60 | 345.65 | 81014 |
| 25 Jul 2018 | 349.00 | 349.00 | 342.95 | 345.65 | 344.45 | 25056 |
| 24 Jul 2018 | 335.00 | 345.95 | 333.00 | 344.45 | 336.35 | 32702 |
| 23 Jul 2018 | 342.80 | 348.15 | 335.10 | 336.35 | 342.90 | 22221 |
| 20 Jul 2018 | 354.90 | 354.90 | 341.50 | 342.90 | 352.00 | 22351 |
| 19 Jul 2018 | 363.70 | 363.70 | 350.05 | 352.00 | 357.25 | 60645 |
| 18 Jul 2018 | 355.60 | 363.95 | 355.60 | 357.25 | 358.65 | 20723 |
| 17 Jul 2018 | 358.00 | 362.90 | 357.05 | 358.65 | 361.45 | 25285 |
| 16 Jul 2018 | 365.00 | 368.45 | 360.50 | 361.45 | 368.75 | 26155 |
| 13 Jul 2018 | 377.50 | 377.50 | 367.50 | 368.75 | 376.75 | 26002 |
| 12 Jul 2018 | 377.55 | 381.50 | 374.40 | 376.75 | 379.70 | 18082 |
| 11 Jul 2018 | 375.00 | 386.15 | 375.00 | 379.70 | 378.20 | 32326 |
| 10 Jul 2018 | 376.00 | 383.95 | 370.10 | 378.20 | 372.70 | 41183 |
| 09 Jul 2018 | 374.80 | 377.95 | 372.00 | 372.70 | 374.80 | 14343 |
| 06 Jul 2018 | 370.30 | 376.00 | 370.30 | 374.80 | 372.15 | 16201 |
| 05 Jul 2018 | 376.05 | 377.90 | 371.25 | 372.15 | 376.35 | 12288 |
| 04 Jul 2018 | 375.00 | 379.60 | 372.20 | 376.35 | 377.70 | 10830 |
| 03 Jul 2018 | 370.00 | 380.00 | 368.05 | 377.70 | 371.15 | 23467 |
| 02 Jul 2018 | 378.35 | 378.35 | 368.00 | 371.15 | 376.15 | 16056 |
| 29 Jun 2018 | 372.90 | 377.80 | 372.05 | 376.15 | 371.90 | 13955 |
| 28 Jun 2018 | 375.00 | 378.00 | 370.00 | 371.90 | 375.35 | 19853 |
| 27 Jun 2018 | 378.30 | 379.75 | 372.50 | 375.35 | 375.25 | 23296 |
| 26 Jun 2018 | 386.00 | 386.00 | 374.00 | 375.25 | 382.70 | 27627 |
| 25 Jun 2018 | 380.75 | 384.50 | 380.00 | 382.70 | 380.70 | 19737 |
| 22 Jun 2018 | 380.60 | 383.75 | 379.00 | 380.70 | 382.25 | 19271 |
| 21 Jun 2018 | 382.40 | 385.00 | 381.45 | 382.25 | 386.15 | 15522 |
| 20 Jun 2018 | 385.00 | 389.50 | 385.00 | 386.15 | 388.70 | 14405 |
| 19 Jun 2018 | 392.00 | 394.85 | 385.95 | 388.70 | 393.50 | 22380 |
| 18 Jun 2018 | 401.50 | 403.40 | 392.55 | 393.50 | 402.20 | 23876 |
| 15 Jun 2018 | 394.00 | 407.45 | 393.55 | 402.20 | 397.25 | 56099 |
| 14 Jun 2018 | 394.00 | 401.50 | 390.20 | 397.25 | 395.60 | 31546 |
| 13 Jun 2018 | 395.50 | 398.00 | 394.00 | 395.60 | 399.10 | 16172 |
| 12 Jun 2018 | 399.00 | 404.25 | 395.00 | 399.10 | 396.75 | 32805 |
| 11 Jun 2018 | 396.65 | 400.00 | 394.65 | 396.75 | 398.20 | 20850 |
| 08 Jun 2018 | 400.10 | 400.85 | 395.00 | 398.20 | 400.85 | 17878 |
| 07 Jun 2018 | 385.05 | 405.00 | 385.05 | 400.85 | 388.60 | 93341 |
| 06 Jun 2018 | 390.00 | 390.05 | 384.80 | 388.60 | 388.05 | 18963 |
| 05 Jun 2018 | 395.00 | 395.05 | 386.00 | 388.05 | 395.65 | 36903 |
| 04 Jun 2018 | 403.00 | 403.00 | 390.00 | 395.65 | 401.20 | 33885 |
| 01 Jun 2018 | 406.95 | 409.45 | 400.00 | 401.20 | 405.40 | 46710 |
| 31 May 2018 | 420.00 | 425.00 | 403.00 | 405.40 | 402.30 | 179428 |
| 30 May 2018 | 400.00 | 405.00 | 398.00 | 402.30 | 402.60 | 35818 |
| 29 May 2018 | 396.95 | 411.45 | 396.95 | 402.60 | 396.25 | 150237 |
| 28 May 2018 | 380.10 | 398.90 | 380.10 | 396.25 | 383.20 | 43083 |
| 25 May 2018 | 377.00 | 384.55 | 376.45 | 383.20 | 379.85 | 22443 |
| 24 May 2018 | 381.00 | 384.00 | 375.75 | 379.85 | 379.50 | 20319 |
| 23 May 2018 | 372.00 | 380.70 | 372.00 | 379.50 | 376.40 | 24798 |
| 22 May 2018 | 370.05 | 379.00 | 370.00 | 376.40 | 372.30 | 26398 |
| 21 May 2018 | 371.00 | 375.65 | 370.00 | 372.30 | 370.90 | 42165 |
| 18 May 2018 | 376.05 | 380.65 | 370.00 | 370.90 | 380.40 | 50354 |
| 17 May 2018 | 377.05 | 383.95 | 377.05 | 380.40 | 379.00 | 15657 |
| 16 May 2018 | 380.00 | 380.50 | 378.00 | 379.00 | 382.15 | 19116 |
| 15 May 2018 | 381.00 | 386.75 | 381.00 | 382.15 | 388.05 | 25506 |
| 14 May 2018 | 386.00 | 389.05 | 386.00 | 388.05 | 388.05 | 27849 |
| 11 May 2018 | 388.75 | 389.70 | 387.00 | 388.05 | 388.10 | 30664 |
| 10 May 2018 | 387.00 | 390.90 | 387.00 | 388.10 | 387.85 | 36990 |
| 09 May 2018 | 394.00 | 394.00 | 385.00 | 387.85 | 388.10 | 87762 |
| 08 May 2018 | 390.00 | 397.00 | 386.10 | 388.10 | 388.25 | 267245 |
| 07 May 2018 | 388.00 | 392.30 | 386.00 | 388.25 | 388.85 | 28915 |
| 04 May 2018 | 393.00 | 394.00 | 388.00 | 388.85 | 392.30 | 20572 |
| 03 May 2018 | 393.00 | 395.00 | 386.35 | 392.30 | 390.10 | 32273 |
| 02 May 2018 | 396.00 | 403.95 | 387.05 | 390.10 | 402.35 | 49460 |
| 30 Apr 2018 | 400.55 | 411.40 | 394.10 | 402.35 | 405.00 | 69904 |
| 27 Apr 2018 | 403.00 | 406.10 | 403.00 | 405.00 | 405.15 | 39984 |
| 26 Apr 2018 | 405.50 | 407.75 | 404.65 | 405.15 | 408.25 | 34019 |
| 25 Apr 2018 | 406.00 | 410.00 | 405.00 | 408.25 | 408.60 | 58275 |
| 24 Apr 2018 | 408.15 | 411.80 | 404.90 | 408.60 | 408.10 | 74862 |
| 23 Apr 2018 | 415.80 | 421.00 | 406.50 | 408.10 | 415.60 | 151209 |
| 20 Apr 2018 | 415.90 | 419.00 | 411.00 | 415.60 | 415.00 | 220266 |
| 19 Apr 2018 | 408.50 | 421.90 | 406.35 | 415.00 | 404.70 | 457538 |
| 18 Apr 2018 | 407.85 | 409.65 | 401.05 | 404.70 | 405.15 | 129015 |
| 17 Apr 2018 | 402.70 | 417.80 | 400.40 | 405.15 | 399.55 | 460153 |
| 16 Apr 2018 | 373.00 | 410.00 | 373.00 | 399.55 | 375.70 | 551934 |
| 13 Apr 2018 | 372.30 | 382.00 | 372.30 | 375.70 | 375.60 | 91335 |
| 12 Apr 2018 | 380.50 | 384.00 | 375.00 | 375.60 | 381.20 | 61014 |
| 11 Apr 2018 | 388.80 | 388.80 | 380.00 | 381.20 | 384.90 | 47804 |
| 10 Apr 2018 | 387.10 | 390.80 | 383.90 | 384.90 | 389.95 | 50055 |
| 09 Apr 2018 | 392.00 | 393.00 | 375.00 | 389.95 | 390.75 | 88302 |
| 06 Apr 2018 | 389.70 | 391.90 | 386.25 | 390.75 | 388.90 | 74974 |
| 05 Apr 2018 | 393.05 | 396.30 | 388.00 | 388.90 | 392.10 | 69668 |
| 04 Apr 2018 | 392.00 | 395.00 | 388.50 | 392.10 | 392.25 | 120048 |
| 03 Apr 2018 | 392.70 | 397.90 | 389.05 | 392.25 | 392.25 | 114225 |
| 02 Apr 2018 | 399.00 | 402.00 | 390.05 | 392.25 | 396.65 | 107431 |
| 28 Mar 2018 | 401.00 | 405.00 | 394.30 | 396.65 | 405.55 | 176954 |
| 27 Mar 2018 | 400.25 | 408.80 | 399.50 | 405.55 | 396.95 | 515536 |
| 26 Mar 2018 | 389.80 | 414.60 | 389.00 | 396.95 | 389.80 | 1174165 |
| 23 Mar 2018 | 370.00 | 402.70 | 362.00 | 389.80 | 428.00 | 3939659 |