Cochin Shipyard Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 390.25 | 398.00 | 390.15 | 396.90 | 392.95 | 44968 |
| 23 Dec 2019 | 388.10 | 397.45 | 388.10 | 392.95 | 390.50 | 73681 |
| 20 Dec 2019 | 382.15 | 392.00 | 382.15 | 390.50 | 382.00 | 72321 |
| 19 Dec 2019 | 387.50 | 390.95 | 379.15 | 382.00 | 390.50 | 84845 |
| 18 Dec 2019 | 389.10 | 394.15 | 388.00 | 390.50 | 389.05 | 27118 |
| 17 Dec 2019 | 386.50 | 391.00 | 385.60 | 389.05 | 385.35 | 58670 |
| 16 Dec 2019 | 388.60 | 394.60 | 384.00 | 385.35 | 389.30 | 82279 |
| 13 Dec 2019 | 386.50 | 393.00 | 386.50 | 389.30 | 388.35 | 98331 |
| 12 Dec 2019 | 384.10 | 392.00 | 382.05 | 388.35 | 384.00 | 63435 |
| 10 Dec 2019 | 384.60 | 392.95 | 381.90 | 386.95 | 382.00 | 88487 |
| 09 Dec 2019 | 394.00 | 395.90 | 380.55 | 382.00 | 394.85 | 99652 |
| 06 Dec 2019 | 400.80 | 402.80 | 391.20 | 394.85 | 399.20 | 86969 |
| 05 Dec 2019 | 400.00 | 403.45 | 396.80 | 399.20 | 399.65 | 77201 |
| 04 Dec 2019 | 400.95 | 404.80 | 396.50 | 399.65 | 401.50 | 125428 |
| 03 Dec 2019 | 403.00 | 407.80 | 399.55 | 401.50 | 400.10 | 90239 |
| 02 Dec 2019 | 404.80 | 409.20 | 400.00 | 400.10 | 401.25 | 256475 |
| 29 Nov 2019 | 397.50 | 407.75 | 396.50 | 401.25 | 396.80 | 107967 |
| 28 Nov 2019 | 396.80 | 403.85 | 391.00 | 396.80 | 394.85 | 190352 |
| 27 Nov 2019 | 403.45 | 406.00 | 393.00 | 394.85 | 402.50 | 103647 |
| 26 Nov 2019 | 410.00 | 411.35 | 402.00 | 402.50 | 409.25 | 82106 |
| 25 Nov 2019 | 411.00 | 416.15 | 407.10 | 409.25 | 410.45 | 72089 |
| 22 Nov 2019 | 415.00 | 418.00 | 406.10 | 410.45 | 414.00 | 92413 |
| 21 Nov 2019 | 411.10 | 424.55 | 411.10 | 414.00 | 410.90 | 415839 |
| 20 Nov 2019 | 412.75 | 415.80 | 407.95 | 410.90 | 410.60 | 89584 |
| 19 Nov 2019 | 407.00 | 416.85 | 404.25 | 410.60 | 405.95 | 175130 |
| 18 Nov 2019 | 403.65 | 411.00 | 402.25 | 405.95 | 403.65 | 78091 |
| 15 Nov 2019 | 409.40 | 410.70 | 402.00 | 403.65 | 406.50 | 62894 |
| 14 Nov 2019 | 410.00 | 416.40 | 404.00 | 406.50 | 410.15 | 100293 |
| 13 Nov 2019 | 414.00 | 417.00 | 400.00 | 410.15 | 407.05 | 251114 |
| 11 Nov 2019 | 397.45 | 408.00 | 395.00 | 407.05 | 395.55 | 138017 |
| 08 Nov 2019 | 397.00 | 410.00 | 391.25 | 395.55 | 398.15 | 141844 |
| 07 Nov 2019 | 396.00 | 409.00 | 396.00 | 398.15 | 400.70 | 96870 |
| 06 Nov 2019 | 408.00 | 408.00 | 399.00 | 400.70 | 405.85 | 68001 |
| 05 Nov 2019 | 401.00 | 420.00 | 391.20 | 405.85 | 399.95 | 300044 |
| 04 Nov 2019 | 410.80 | 418.00 | 398.00 | 399.95 | 409.60 | 147921 |
| 01 Nov 2019 | 390.00 | 419.75 | 390.00 | 409.60 | 389.55 | 555707 |
| 31 Oct 2019 | 399.45 | 412.00 | 386.20 | 389.55 | 396.20 | 211839 |
| 30 Oct 2019 | 393.20 | 408.50 | 386.00 | 396.20 | 393.10 | 388154 |
| 29 Oct 2019 | 383.00 | 395.50 | 381.00 | 393.10 | 386.15 | 211609 |
| 25 Oct 2019 | 355.95 | 381.90 | 354.95 | 374.15 | 357.60 | 455161 |
| 24 Oct 2019 | 342.25 | 359.85 | 341.25 | 357.60 | 339.75 | 323762 |
| 23 Oct 2019 | 337.35 | 354.20 | 335.40 | 339.75 | 337.35 | 301421 |
| 22 Oct 2019 | 332.20 | 340.00 | 330.40 | 337.35 | 329.25 | 935181 |
| 18 Oct 2019 | 330.10 | 343.00 | 326.90 | 329.25 | 330.10 | 363957 |
| 17 Oct 2019 | 330.90 | 333.00 | 329.30 | 330.10 | 330.05 | 62388 |
| 16 Oct 2019 | 332.90 | 333.80 | 329.05 | 330.05 | 331.85 | 60647 |
| 14 Oct 2019 | 339.90 | 340.00 | 334.00 | 335.40 | 338.20 | 28057 |
| 11 Oct 2019 | 338.00 | 341.95 | 336.60 | 338.20 | 336.60 | 102015 |
| 10 Oct 2019 | 337.00 | 342.00 | 330.15 | 336.60 | 336.55 | 580081 |
| 09 Oct 2019 | 335.00 | 338.90 | 330.05 | 336.55 | 330.25 | 42340 |
| 07 Oct 2019 | 331.60 | 334.10 | 329.50 | 330.25 | 332.60 | 27191 |
| 04 Oct 2019 | 338.00 | 338.00 | 331.25 | 332.60 | 332.20 | 32765 |
| 03 Oct 2019 | 331.10 | 336.55 | 331.10 | 332.20 | 335.65 | 29616 |
| 01 Oct 2019 | 339.95 | 341.55 | 334.00 | 335.65 | 337.70 | 34874 |
| 30 Sep 2019 | 343.50 | 345.00 | 336.10 | 337.70 | 343.05 | 33418 |
| 27 Sep 2019 | 349.95 | 352.00 | 342.00 | 343.05 | 345.30 | 42501 |
| 26 Sep 2019 | 344.05 | 347.95 | 344.00 | 345.30 | 344.00 | 33330 |
| 25 Sep 2019 | 352.05 | 352.25 | 343.00 | 344.00 | 350.95 | 40810 |
| 24 Sep 2019 | 350.95 | 354.00 | 344.15 | 350.95 | 349.65 | 74109 |
| 23 Sep 2019 | 340.80 | 352.90 | 340.00 | 349.65 | 333.50 | 156448 |
| 20 Sep 2019 | 343.05 | 346.10 | 329.00 | 333.50 | 342.70 | 218920 |
| 19 Sep 2019 | 350.55 | 351.05 | 342.05 | 342.70 | 349.45 | 20896 |
| 18 Sep 2019 | 348.95 | 352.50 | 348.80 | 349.45 | 348.95 | 152785 |
| 17 Sep 2019 | 353.90 | 353.90 | 347.90 | 348.95 | 352.80 | 143720 |
| 16 Sep 2019 | 364.00 | 364.00 | 351.35 | 352.80 | 361.75 | 33692 |
| 13 Sep 2019 | 354.55 | 368.55 | 351.20 | 361.75 | 353.40 | 48071 |
| 12 Sep 2019 | 354.50 | 358.00 | 352.45 | 353.40 | 353.30 | 20520 |
| 11 Sep 2019 | 350.05 | 356.00 | 347.10 | 353.30 | 350.05 | 35637 |
| 09 Sep 2019 | 346.80 | 354.90 | 340.55 | 350.05 | 345.90 | 132810 |
| 06 Sep 2019 | 344.95 | 347.90 | 341.00 | 345.90 | 342.75 | 28913 |
| 05 Sep 2019 | 339.75 | 350.00 | 339.35 | 342.75 | 338.55 | 101569 |
| 04 Sep 2019 | 340.55 | 342.45 | 336.60 | 338.55 | 340.30 | 19607 |
| 03 Sep 2019 | 342.00 | 344.75 | 339.20 | 340.30 | 344.80 | 18647 |
| 30 Aug 2019 | 343.55 | 347.75 | 342.10 | 344.80 | 345.05 | 18603 |
| 29 Aug 2019 | 346.00 | 346.00 | 341.00 | 345.05 | 345.35 | 15895 |
| 28 Aug 2019 | 346.00 | 349.20 | 344.95 | 345.35 | 346.20 | 20375 |
| 27 Aug 2019 | 340.00 | 348.00 | 337.25 | 346.20 | 339.65 | 29327 |
| 26 Aug 2019 | 337.30 | 340.70 | 331.65 | 339.65 | 336.05 | 22038 |
| 23 Aug 2019 | 334.00 | 338.00 | 333.55 | 336.05 | 334.75 | 26749 |
| 22 Aug 2019 | 345.00 | 345.00 | 333.45 | 334.75 | 344.65 | 99818 |
| 21 Aug 2019 | 351.50 | 352.85 | 343.00 | 344.65 | 351.40 | 72550 |
| 20 Aug 2019 | 354.00 | 354.00 | 351.00 | 351.40 | 353.80 | 95899 |
| 19 Aug 2019 | 349.00 | 354.90 | 349.00 | 353.80 | 348.40 | 31031 |
| 16 Aug 2019 | 346.00 | 351.00 | 345.00 | 348.40 | 348.50 | 29534 |
| 14 Aug 2019 | 350.00 | 350.95 | 345.10 | 348.50 | 348.15 | 18771 |
| 13 Aug 2019 | 352.90 | 354.40 | 346.55 | 348.15 | 351.80 | 36245 |
| 09 Aug 2019 | 350.15 | 356.80 | 350.15 | 351.80 | 349.15 | 29995 |
| 08 Aug 2019 | 349.90 | 350.10 | 346.25 | 349.15 | 348.10 | 36293 |
| 07 Aug 2019 | 348.95 | 351.50 | 342.05 | 348.10 | 345.60 | 71950 |
| 06 Aug 2019 | 346.50 | 349.55 | 340.50 | 345.60 | 349.55 | 61108 |
| 05 Aug 2019 | 345.95 | 350.00 | 336.00 | 349.55 | 358.95 | 69152 |
| 02 Aug 2019 | 359.00 | 360.35 | 351.50 | 358.95 | 359.05 | 76162 |
| 01 Aug 2019 | 357.35 | 365.90 | 355.50 | 359.05 | 357.35 | 48459 |
| 31 Jul 2019 | 359.00 | 360.35 | 350.00 | 357.35 | 360.35 | 40103 |
| 30 Jul 2019 | 365.95 | 367.50 | 359.05 | 360.35 | 360.25 | 95511 |
| 29 Jul 2019 | 359.30 | 365.55 | 359.05 | 360.25 | 359.30 | 37223 |
| 26 Jul 2019 | 359.00 | 361.90 | 355.75 | 359.30 | 358.15 | 16762 |
| 25 Jul 2019 | 357.35 | 362.95 | 355.15 | 358.15 | 357.35 | 24777 |
| 24 Jul 2019 | 362.70 | 362.70 | 354.70 | 357.35 | 360.25 | 73784 |
| 23 Jul 2019 | 361.25 | 366.50 | 358.00 | 360.25 | 360.40 | 31200 |
| 22 Jul 2019 | 360.00 | 363.00 | 355.00 | 360.40 | 360.05 | 26736 |
| 19 Jul 2019 | 366.95 | 366.95 | 357.40 | 360.05 | 363.65 | 34799 |
| 18 Jul 2019 | 367.75 | 371.15 | 363.05 | 363.65 | 366.00 | 35062 |
| 17 Jul 2019 | 369.30 | 369.90 | 365.30 | 366.00 | 367.85 | 34243 |
| 16 Jul 2019 | 368.00 | 370.00 | 365.25 | 367.85 | 369.75 | 33533 |
| 15 Jul 2019 | 375.00 | 375.90 | 368.40 | 369.75 | 374.55 | 21250 |
| 12 Jul 2019 | 373.90 | 377.75 | 373.20 | 374.55 | 373.25 | 18967 |
| 11 Jul 2019 | 374.75 | 374.75 | 372.00 | 373.25 | 372.05 | 20512 |
| 10 Jul 2019 | 373.70 | 374.75 | 370.00 | 372.05 | 370.15 | 30249 |
| 09 Jul 2019 | 374.65 | 377.30 | 369.50 | 370.15 | 376.00 | 39610 |
| 08 Jul 2019 | 381.15 | 383.20 | 374.80 | 376.00 | 383.50 | 31850 |
| 05 Jul 2019 | 386.00 | 388.00 | 382.50 | 383.50 | 383.85 | 61210 |
| 04 Jul 2019 | 382.00 | 385.90 | 382.00 | 383.85 | 383.50 | 34227 |
| 03 Jul 2019 | 385.10 | 387.40 | 381.55 | 383.50 | 384.75 | 38296 |
| 02 Jul 2019 | 387.10 | 389.95 | 383.75 | 384.75 | 382.30 | 67813 |
| 01 Jul 2019 | 379.00 | 384.50 | 377.00 | 382.30 | 378.45 | 44602 |
| 28 Jun 2019 | 378.05 | 380.95 | 377.15 | 378.45 | 378.15 | 31560 |
| 27 Jun 2019 | 377.95 | 382.00 | 377.20 | 378.15 | 376.90 | 28752 |
| 26 Jun 2019 | 375.10 | 377.80 | 374.55 | 376.90 | 374.85 | 33812 |
| 25 Jun 2019 | 376.00 | 377.90 | 374.00 | 374.85 | 377.00 | 31059 |
| 24 Jun 2019 | 378.50 | 381.10 | 376.50 | 377.00 | 378.30 | 18398 |
| 21 Jun 2019 | 380.00 | 383.40 | 377.60 | 378.30 | 379.50 | 51010 |
| 20 Jun 2019 | 379.00 | 382.00 | 376.15 | 379.50 | 378.95 | 67448 |
| 19 Jun 2019 | 385.00 | 388.70 | 377.50 | 378.95 | 383.55 | 34801 |
| 18 Jun 2019 | 385.00 | 388.00 | 380.50 | 383.55 | 383.00 | 70993 |
| 17 Jun 2019 | 390.05 | 390.05 | 382.10 | 383.00 | 390.05 | 31278 |
| 14 Jun 2019 | 397.55 | 399.50 | 389.00 | 390.05 | 397.00 | 51069 |
| 13 Jun 2019 | 395.00 | 402.30 | 393.10 | 397.00 | 394.90 | 98910 |
| 12 Jun 2019 | 388.00 | 396.95 | 388.00 | 394.90 | 389.85 | 55368 |
| 11 Jun 2019 | 390.35 | 393.40 | 385.20 | 389.85 | 390.25 | 42130 |
| 10 Jun 2019 | 393.00 | 399.00 | 388.00 | 390.25 | 392.20 | 49846 |
| 07 Jun 2019 | 398.90 | 398.90 | 390.60 | 392.20 | 398.90 | 42385 |
| 06 Jun 2019 | 402.90 | 405.50 | 387.95 | 398.90 | 399.80 | 147845 |
| 04 Jun 2019 | 389.00 | 408.00 | 389.00 | 399.80 | 393.50 | 149547 |
| 03 Jun 2019 | 383.00 | 396.00 | 381.00 | 393.50 | 385.10 | 123868 |
| 31 May 2019 | 379.00 | 385.80 | 377.40 | 385.10 | 377.35 | 129352 |
| 30 May 2019 | 385.00 | 385.00 | 376.00 | 377.35 | 381.15 | 56936 |
| 29 May 2019 | 376.90 | 389.40 | 375.85 | 381.15 | 376.00 | 185442 |
| 28 May 2019 | 372.00 | 387.15 | 371.05 | 376.00 | 370.30 | 242373 |
| 27 May 2019 | 370.00 | 375.00 | 368.10 | 370.30 | 369.70 | 284887 |
| 24 May 2019 | 365.05 | 370.90 | 363.55 | 369.70 | 364.00 | 151476 |
| 23 May 2019 | 369.00 | 373.90 | 362.60 | 364.00 | 365.10 | 273842 |
| 22 May 2019 | 364.00 | 368.00 | 359.00 | 365.10 | 363.70 | 140389 |
| 21 May 2019 | 373.00 | 376.30 | 362.10 | 363.70 | 369.90 | 69356 |
| 20 May 2019 | 380.00 | 384.60 | 366.50 | 369.90 | 363.30 | 141541 |
| 17 May 2019 | 357.90 | 365.05 | 356.90 | 363.30 | 355.75 | 33323 |
| 16 May 2019 | 356.10 | 358.60 | 351.15 | 355.75 | 356.10 | 54638 |
| 15 May 2019 | 356.90 | 359.95 | 353.25 | 356.10 | 355.10 | 33433 |
| 14 May 2019 | 355.00 | 360.85 | 352.05 | 355.10 | 356.10 | 58700 |
| 13 May 2019 | 361.25 | 363.95 | 355.50 | 356.10 | 364.15 | 41214 |
| 10 May 2019 | 363.00 | 369.00 | 361.50 | 364.15 | 364.80 | 34621 |
| 09 May 2019 | 366.50 | 367.65 | 362.75 | 364.80 | 365.65 | 34896 |
| 08 May 2019 | 371.10 | 372.90 | 365.00 | 365.65 | 371.60 | 37316 |
| 07 May 2019 | 378.00 | 381.90 | 370.00 | 371.60 | 377.30 | 32842 |
| 06 May 2019 | 379.00 | 380.00 | 373.70 | 377.30 | 379.10 | 31870 |
| 03 May 2019 | 381.50 | 384.20 | 375.75 | 379.10 | 379.60 | 108412 |
| 02 May 2019 | 381.50 | 389.00 | 378.15 | 379.60 | 376.65 | 180309 |
| 30 Apr 2019 | 382.00 | 385.00 | 373.00 | 376.65 | 379.10 | 63289 |
| 26 Apr 2019 | 380.15 | 381.45 | 378.00 | 379.10 | 380.10 | 28385 |
| 25 Apr 2019 | 381.95 | 383.80 | 379.15 | 380.10 | 381.95 | 33857 |
| 24 Apr 2019 | 383.90 | 384.00 | 381.00 | 381.95 | 383.65 | 32448 |
| 23 Apr 2019 | 388.50 | 388.55 | 382.95 | 383.65 | 387.20 | 35099 |
| 22 Apr 2019 | 389.00 | 389.25 | 385.00 | 387.20 | 389.35 | 27333 |
| 18 Apr 2019 | 390.20 | 392.90 | 387.05 | 389.35 | 394.80 | 45799 |
| 16 Apr 2019 | 395.70 | 395.90 | 393.05 | 394.80 | 393.75 | 37291 |
| 15 Apr 2019 | 397.95 | 398.00 | 392.20 | 393.75 | 394.35 | 26079 |
| 12 Apr 2019 | 394.50 | 397.00 | 391.00 | 394.35 | 393.30 | 43572 |
| 11 Apr 2019 | 403.90 | 403.90 | 392.10 | 393.30 | 399.70 | 51506 |
| 10 Apr 2019 | 403.00 | 405.45 | 398.50 | 399.70 | 403.55 | 118088 |
| 09 Apr 2019 | 392.05 | 408.55 | 391.50 | 403.55 | 394.20 | 184961 |
| 08 Apr 2019 | 393.00 | 396.80 | 392.35 | 394.20 | 392.25 | 39342 |
| 05 Apr 2019 | 391.00 | 394.20 | 389.75 | 392.25 | 388.70 | 35860 |
| 04 Apr 2019 | 389.10 | 394.75 | 386.00 | 388.70 | 390.60 | 79947 |
| 03 Apr 2019 | 388.05 | 396.70 | 388.05 | 390.60 | 390.20 | 35136 |
| 02 Apr 2019 | 392.00 | 394.90 | 387.00 | 390.20 | 392.20 | 49554 |
| 01 Apr 2019 | 389.00 | 396.95 | 389.00 | 392.20 | 391.60 | 62032 |
| 29 Mar 2019 | 393.70 | 403.40 | 388.00 | 391.60 | 397.25 | 118979 |
| 28 Mar 2019 | 396.85 | 399.00 | 393.00 | 397.25 | 397.05 | 72853 |
| 27 Mar 2019 | 392.00 | 400.00 | 383.60 | 397.05 | 390.90 | 152579 |
| 26 Mar 2019 | 385.00 | 393.25 | 375.10 | 390.90 | 381.60 | 135259 |
| 25 Mar 2019 | 380.10 | 387.00 | 374.75 | 381.60 | 380.10 | 60943 |
| 22 Mar 2019 | 387.40 | 388.40 | 379.00 | 380.10 | 387.40 | 26398 |
| 20 Mar 2019 | 390.10 | 393.90 | 384.00 | 387.40 | 390.10 | 41133 |
| 19 Mar 2019 | 374.00 | 391.85 | 370.55 | 390.10 | 373.65 | 151581 |
| 18 Mar 2019 | 380.00 | 382.95 | 370.75 | 373.65 | 379.45 | 47715 |
| 15 Mar 2019 | 386.80 | 386.80 | 378.00 | 379.45 | 383.10 | 70135 |
| 14 Mar 2019 | 389.50 | 389.50 | 375.50 | 383.10 | 384.45 | 44161 |
| 13 Mar 2019 | 390.00 | 390.00 | 376.40 | 384.45 | 389.40 | 193717 |
| 12 Mar 2019 | 384.10 | 397.90 | 384.10 | 389.40 | 381.55 | 234632 |
| 11 Mar 2019 | 373.00 | 384.15 | 373.00 | 381.55 | 371.45 | 103208 |
| 08 Mar 2019 | 372.75 | 377.90 | 370.05 | 371.45 | 377.70 | 44441 |
| 07 Mar 2019 | 387.50 | 387.50 | 376.15 | 377.70 | 386.20 | 49676 |
| 06 Mar 2019 | 381.00 | 399.40 | 380.65 | 386.20 | 377.30 | 237036 |
| 05 Mar 2019 | 372.80 | 380.00 | 372.00 | 377.30 | 363.80 | 164211 |
| 01 Mar 2019 | 350.50 | 367.00 | 349.85 | 363.80 | 348.95 | 109931 |
| 28 Feb 2019 | 348.50 | 350.00 | 345.00 | 348.95 | 346.80 | 49148 |
| 27 Feb 2019 | 345.50 | 356.35 | 344.00 | 346.80 | 343.30 | 99572 |
| 26 Feb 2019 | 349.70 | 349.70 | 341.00 | 343.30 | 349.10 | 49633 |
| 25 Feb 2019 | 347.00 | 351.00 | 344.00 | 349.10 | 344.35 | 37597 |
| 22 Feb 2019 | 339.50 | 346.30 | 338.15 | 344.35 | 338.75 | 33563 |
| 21 Feb 2019 | 340.55 | 341.45 | 336.55 | 338.75 | 340.65 | 41687 |
| 20 Feb 2019 | 339.60 | 341.50 | 337.25 | 340.65 | 339.35 | 28910 |
| 19 Feb 2019 | 338.50 | 342.50 | 337.00 | 339.35 | 336.45 | 26681 |
| 18 Feb 2019 | 343.75 | 343.75 | 335.00 | 336.45 | 340.15 | 37390 |
| 15 Feb 2019 | 344.05 | 345.55 | 339.60 | 340.15 | 344.05 | 36880 |
| 14 Feb 2019 | 345.60 | 347.95 | 343.00 | 344.05 | 345.25 | 33129 |
| 13 Feb 2019 | 350.80 | 352.15 | 345.00 | 345.25 | 349.10 | 37173 |
| 12 Feb 2019 | 355.80 | 356.00 | 347.55 | 349.10 | 354.00 | 37522 |
| 11 Feb 2019 | 367.00 | 367.00 | 343.70 | 354.00 | 365.60 | 132306 |
| 08 Feb 2019 | 363.00 | 377.00 | 357.70 | 365.60 | 362.35 | 68475 |
| 07 Feb 2019 | 364.90 | 364.90 | 361.30 | 362.35 | 361.75 | 25902 |
| 06 Feb 2019 | 365.85 | 367.75 | 360.00 | 361.75 | 364.90 | 41115 |
| 05 Feb 2019 | 364.00 | 368.50 | 363.35 | 364.90 | 363.45 | 28494 |
| 04 Feb 2019 | 367.05 | 367.35 | 362.50 | 363.45 | 366.75 | 23426 |
| 01 Feb 2019 | 365.80 | 369.80 | 364.10 | 366.75 | 363.95 | 38293 |
| 31 Jan 2019 | 364.00 | 365.10 | 360.60 | 363.95 | 361.35 | 52901 |
| 30 Jan 2019 | 359.15 | 362.45 | 358.65 | 361.35 | 359.15 | 28936 |
| 29 Jan 2019 | 360.00 | 361.40 | 357.00 | 359.15 | 359.40 | 37270 |
| 28 Jan 2019 | 359.00 | 362.40 | 357.90 | 359.40 | 359.20 | 57401 |
| 25 Jan 2019 | 361.00 | 368.80 | 356.85 | 359.20 | 360.90 | 91685 |
| 24 Jan 2019 | 361.05 | 362.70 | 359.30 | 360.90 | 360.65 | 41708 |
| 23 Jan 2019 | 361.80 | 363.90 | 359.60 | 360.65 | 359.70 | 36961 |
| 22 Jan 2019 | 362.95 | 362.95 | 358.00 | 359.70 | 360.55 | 108518 |
| 21 Jan 2019 | 360.50 | 363.95 | 360.00 | 360.55 | 362.85 | 32916 |
| 18 Jan 2019 | 367.05 | 367.95 | 361.50 | 362.85 | 366.35 | 36189 |
| 17 Jan 2019 | 368.05 | 369.90 | 366.00 | 366.35 | 368.20 | 22184 |
| 16 Jan 2019 | 369.80 | 371.50 | 367.00 | 368.20 | 369.50 | 32853 |
| 15 Jan 2019 | 373.45 | 373.45 | 369.00 | 369.50 | 370.50 | 48902 |
| 14 Jan 2019 | 375.00 | 376.55 | 368.60 | 370.50 | 375.70 | 46806 |
| 11 Jan 2019 | 368.40 | 377.00 | 366.65 | 375.70 | 368.40 | 176797 |
| 10 Jan 2019 | 371.80 | 379.00 | 366.65 | 368.40 | 368.35 | 339212 |
| 09 Jan 2019 | 365.35 | 375.10 | 364.00 | 368.35 | 364.60 | 80504 |
| 08 Jan 2019 | 367.00 | 367.35 | 362.00 | 364.60 | 365.55 | 52344 |
| 07 Jan 2019 | 371.50 | 375.10 | 365.00 | 365.55 | 369.00 | 56464 |
| 04 Jan 2019 | 368.50 | 370.10 | 366.70 | 369.00 | 368.50 | 28182 |
| 31 Dec 2018 | 378.00 | 378.25 | 373.10 | 374.05 | 378.00 | 78561 |
| 28 Dec 2018 | 377.50 | 380.50 | 377.10 | 378.00 | 377.15 | 27973 |
| 27 Dec 2018 | 380.20 | 383.15 | 376.30 | 377.15 | 377.30 | 41490 |
| 26 Dec 2018 | 380.00 | 380.00 | 375.50 | 377.30 | 380.35 | 26294 |
| 24 Dec 2018 | 385.10 | 388.30 | 379.15 | 380.35 | 383.65 | 40530 |
| 21 Dec 2018 | 390.00 | 391.45 | 383.00 | 383.65 | 390.65 | 91174 |
| 20 Dec 2018 | 388.00 | 393.75 | 386.60 | 390.65 | 389.00 | 52355 |
| 19 Dec 2018 | 382.00 | 396.10 | 382.00 | 389.00 | 384.60 | 109896 |
| 18 Dec 2018 | 380.00 | 386.90 | 378.95 | 384.60 | 381.30 | 155021 |
| 17 Dec 2018 | 379.90 | 384.00 | 377.60 | 381.30 | 381.05 | 51839 |
| 14 Dec 2018 | 382.00 | 385.00 | 380.00 | 381.05 | 382.85 | 24717 |
| 13 Dec 2018 | 380.25 | 389.00 | 376.85 | 382.85 | 378.80 | 44415 |
| 12 Dec 2018 | 374.80 | 379.40 | 372.50 | 378.80 | 373.75 | 37854 |
| 11 Dec 2018 | 368.00 | 375.00 | 366.00 | 373.75 | 370.90 | 29183 |
| 10 Dec 2018 | 380.00 | 380.00 | 369.10 | 370.90 | 374.30 | 33215 |
| 07 Dec 2018 | 379.00 | 379.00 | 373.05 | 374.30 | 374.75 | 23201 |
| 06 Dec 2018 | 374.00 | 377.20 | 371.10 | 374.75 | 375.25 | 78609 |
| 05 Dec 2018 | 375.00 | 378.30 | 371.00 | 375.25 | 375.30 | 53490 |
| 04 Dec 2018 | 374.95 | 380.00 | 372.00 | 375.30 | 373.25 | 95880 |
| 03 Dec 2018 | 377.95 | 377.95 | 370.00 | 373.25 | 374.65 | 71474 |
| 30 Nov 2018 | 379.00 | 381.35 | 373.75 | 374.65 | 379.65 | 66599 |
| 29 Nov 2018 | 381.90 | 381.90 | 377.75 | 379.65 | 379.80 | 52091 |
| 28 Nov 2018 | 386.95 | 393.45 | 377.00 | 379.80 | 385.05 | 104474 |
| 27 Nov 2018 | 390.00 | 390.00 | 384.25 | 385.05 | 387.10 | 83925 |
| 26 Nov 2018 | 383.90 | 404.00 | 382.80 | 387.10 | 377.55 | 256574 |
| 22 Nov 2018 | 378.80 | 381.00 | 376.80 | 377.55 | 378.05 | 28552 |
| 21 Nov 2018 | 380.20 | 382.25 | 377.25 | 378.05 | 380.10 | 34270 |
| 20 Nov 2018 | 384.05 | 386.95 | 378.00 | 380.10 | 384.05 | 88804 |
| 19 Nov 2018 | 382.80 | 389.00 | 382.55 | 384.05 | 382.80 | 58467 |
| 16 Nov 2018 | 384.10 | 387.00 | 381.20 | 382.80 | 382.35 | 41348 |
| 15 Nov 2018 | 382.95 | 385.00 | 381.10 | 382.35 | 381.60 | 44000 |
| 14 Nov 2018 | 383.00 | 384.85 | 381.00 | 381.60 | 382.00 | 41562 |
| 13 Nov 2018 | 385.00 | 385.95 | 381.30 | 382.00 | 385.05 | 59982 |
| 12 Nov 2018 | 390.00 | 390.00 | 384.00 | 385.05 | 386.95 | 46112 |
| 09 Nov 2018 | 388.90 | 390.85 | 385.10 | 386.95 | 388.20 | 237876 |
| 07 Nov 2018 | 388.00 | 389.85 | 386.70 | 388.20 | 385.80 | 18966 |
| 05 Nov 2018 | 393.00 | 393.90 | 385.85 | 387.15 | 389.30 | 75004 |
| 02 Nov 2018 | 394.00 | 395.25 | 388.00 | 389.30 | 389.75 | 132865 |
| 01 Nov 2018 | 391.00 | 395.80 | 383.50 | 389.75 | 387.00 | 311539 |
| 31 Oct 2018 | 382.90 | 407.70 | 375.10 | 387.00 | 381.30 | 837387 |
| 30 Oct 2018 | 380.35 | 382.95 | 376.55 | 381.30 | 385.10 | 85414 |
| 29 Oct 2018 | 381.25 | 391.00 | 379.00 | 385.10 | 379.40 | 154195 |
| 26 Oct 2018 | 382.35 | 383.85 | 377.00 | 379.40 | 380.45 | 131772 |
| 25 Oct 2018 | 380.00 | 384.60 | 377.50 | 380.45 | 380.05 | 75862 |
| 24 Oct 2018 | 384.00 | 385.00 | 379.05 | 380.05 | 379.50 | 71062 |
| 23 Oct 2018 | 384.80 | 387.85 | 378.00 | 379.50 | 384.90 | 101609 |
| 22 Oct 2018 | 391.00 | 393.00 | 384.00 | 384.90 | 389.15 | 90949 |
| 19 Oct 2018 | 386.50 | 395.35 | 380.50 | 389.15 | 387.75 | 274164 |
| 17 Oct 2018 | 402.50 | 404.00 | 385.00 | 387.75 | 399.75 | 529391 |
| 16 Oct 2018 | 405.00 | 408.00 | 393.95 | 399.75 | 401.90 | 176398 |
| 15 Oct 2018 | 400.00 | 409.25 | 400.00 | 401.90 | 395.15 | 149865 |
| 12 Oct 2018 | 385.00 | 398.80 | 383.00 | 395.15 | 379.70 | 168336 |
| 11 Oct 2018 | 367.95 | 382.00 | 363.10 | 379.70 | 368.95 | 206225 |
| 10 Oct 2018 | 364.00 | 373.00 | 362.20 | 368.95 | 358.45 | 133503 |
| 09 Oct 2018 | 368.00 | 369.85 | 356.05 | 358.45 | 369.60 | 95209 |
| 08 Oct 2018 | 380.75 | 387.90 | 368.60 | 369.60 | 380.75 | 150346 |
| 05 Oct 2018 | 385.00 | 390.25 | 379.05 | 380.75 | 386.15 | 114708 |
| 04 Oct 2018 | 393.90 | 393.90 | 384.60 | 386.15 | 396.65 | 84787 |
| 03 Oct 2018 | 388.00 | 401.00 | 385.00 | 396.65 | 387.70 | 102472 |
| 01 Oct 2018 | 380.80 | 390.00 | 378.00 | 387.70 | 390.10 | 77179 |
| 28 Sep 2018 | 402.90 | 402.90 | 388.00 | 390.10 | 399.60 | 126526 |
| 27 Sep 2018 | 402.00 | 405.85 | 398.00 | 399.60 | 400.05 | 67324 |
| 26 Sep 2018 | 414.00 | 417.95 | 398.25 | 400.05 | 412.80 | 252128 |
| 25 Sep 2018 | 413.50 | 417.00 | 409.55 | 412.80 | 413.35 | 65545 |
| 24 Sep 2018 | 429.00 | 435.00 | 412.40 | 413.35 | 416.95 | 232635 |
| 21 Sep 2018 | 412.80 | 421.95 | 398.00 | 416.95 | 406.20 | 445309 |
| 19 Sep 2018 | 414.60 | 414.60 | 405.20 | 406.20 | 412.10 | 71226 |
| 18 Sep 2018 | 420.50 | 421.35 | 411.45 | 412.10 | 420.85 | 73877 |
| 17 Sep 2018 | 425.00 | 425.00 | 419.00 | 420.85 | 419.30 | 71640 |
| 14 Sep 2018 | 419.05 | 422.95 | 418.15 | 419.30 | 417.05 | 55070 |
| 12 Sep 2018 | 418.00 | 420.55 | 413.00 | 417.05 | 418.70 | 62788 |
| 11 Sep 2018 | 427.85 | 428.00 | 417.80 | 418.70 | 423.70 | 55742 |
| 10 Sep 2018 | 427.90 | 431.00 | 422.35 | 423.70 | 423.85 | 78174 |
| 07 Sep 2018 | 420.00 | 430.00 | 415.00 | 423.85 | 418.85 | 136262 |
| 06 Sep 2018 | 423.25 | 423.25 | 418.15 | 418.85 | 420.10 | 172555 |
| 05 Sep 2018 | 429.00 | 433.00 | 418.70 | 420.10 | 418.40 | 242299 |
| 04 Sep 2018 | 423.80 | 423.80 | 417.60 | 418.40 | 421.00 | 65898 |
| 03 Sep 2018 | 423.40 | 426.00 | 420.40 | 421.00 | 422.55 | 120221 |
| 31 Aug 2018 | 423.50 | 423.50 | 421.00 | 422.55 | 421.85 | 183289 |
| 30 Aug 2018 | 427.00 | 428.00 | 421.35 | 421.85 | 424.95 | 91507 |
| 29 Aug 2018 | 427.55 | 429.65 | 424.00 | 424.95 | 425.45 | 104904 |
| 28 Aug 2018 | 430.05 | 431.15 | 425.00 | 425.45 | 429.25 | 70973 |
| 27 Aug 2018 | 432.00 | 434.50 | 429.00 | 429.25 | 428.10 | 92308 |
| 24 Aug 2018 | 434.00 | 438.00 | 427.35 | 428.10 | 434.00 | 90423 |
| 23 Aug 2018 | 438.00 | 442.00 | 432.80 | 434.00 | 437.45 | 73474 |
| 21 Aug 2018 | 437.40 | 442.50 | 437.00 | 437.45 | 437.40 | 51443 |
| 20 Aug 2018 | 444.50 | 446.95 | 435.10 | 437.40 | 444.00 | 126747 |
| 17 Aug 2018 | 438.80 | 445.00 | 432.55 | 444.00 | 435.65 | 186913 |
| 16 Aug 2018 | 441.10 | 443.45 | 435.00 | 435.65 | 441.10 | 65535 |
| 14 Aug 2018 | 456.10 | 457.00 | 439.00 | 441.10 | 457.75 | 155968 |
| 13 Aug 2018 | 453.00 | 462.95 | 450.00 | 457.75 | 453.75 | 71966 |
| 10 Aug 2018 | 455.00 | 460.00 | 452.00 | 453.75 | 456.90 | 56687 |
| 09 Aug 2018 | 455.00 | 460.00 | 453.10 | 456.90 | 455.00 | 95093 |
| 08 Aug 2018 | 457.80 | 458.00 | 452.65 | 455.00 | 455.30 | 91571 |
| 07 Aug 2018 | 449.70 | 460.80 | 448.20 | 455.30 | 448.20 | 97795 |
| 06 Aug 2018 | 444.10 | 451.90 | 440.40 | 448.20 | 457.80 | 71508 |
| 03 Aug 2018 | 457.75 | 460.75 | 456.10 | 457.80 | 453.75 | 107603 |
| 02 Aug 2018 | 454.75 | 457.80 | 452.55 | 453.75 | 454.35 | 82983 |
| 01 Aug 2018 | 452.00 | 455.80 | 452.00 | 454.35 | 451.10 | 46674 |
| 31 Jul 2018 | 449.10 | 454.80 | 449.10 | 451.10 | 444.10 | 151836 |
| 30 Jul 2018 | 442.30 | 453.00 | 442.00 | 444.10 | 444.40 | 82446 |
| 27 Jul 2018 | 447.95 | 451.20 | 443.00 | 444.40 | 445.40 | 41010 |
| 26 Jul 2018 | 436.85 | 452.00 | 434.55 | 445.40 | 435.15 | 69294 |
| 25 Jul 2018 | 434.80 | 442.00 | 433.50 | 435.15 | 432.15 | 94362 |
| 24 Jul 2018 | 439.60 | 439.60 | 431.35 | 432.15 | 436.00 | 65319 |
| 23 Jul 2018 | 426.90 | 442.00 | 426.85 | 436.00 | 425.55 | 66609 |
| 20 Jul 2018 | 425.90 | 428.20 | 424.05 | 425.55 | 425.75 | 44189 |
| 19 Jul 2018 | 429.00 | 430.65 | 425.00 | 425.75 | 429.05 | 41518 |
| 18 Jul 2018 | 432.90 | 434.80 | 427.05 | 429.05 | 430.35 | 37238 |
| 17 Jul 2018 | 429.95 | 435.00 | 427.05 | 430.35 | 431.70 | 60595 |
| 16 Jul 2018 | 445.00 | 446.50 | 428.50 | 431.70 | 438.60 | 98708 |
| 13 Jul 2018 | 442.00 | 444.50 | 435.80 | 438.60 | 443.85 | 41946 |
| 12 Jul 2018 | 449.10 | 449.90 | 441.15 | 443.85 | 445.80 | 50613 |
| 11 Jul 2018 | 442.60 | 456.95 | 442.60 | 445.80 | 445.95 | 88747 |
| 10 Jul 2018 | 428.20 | 457.95 | 428.20 | 445.95 | 427.75 | 970680 |
| 09 Jul 2018 | 430.05 | 433.00 | 426.25 | 427.75 | 427.60 | 74435 |
| 06 Jul 2018 | 434.00 | 434.00 | 426.00 | 427.60 | 432.50 | 88707 |
| 05 Jul 2018 | 432.75 | 440.05 | 431.65 | 432.50 | 432.75 | 110136 |
| 04 Jul 2018 | 432.00 | 438.75 | 432.00 | 432.75 | 434.95 | 43607 |
| 03 Jul 2018 | 438.00 | 439.50 | 433.50 | 434.95 | 435.70 | 32234 |
| 02 Jul 2018 | 444.00 | 444.00 | 434.60 | 435.70 | 441.05 | 45049 |
| 29 Jun 2018 | 441.95 | 444.40 | 437.05 | 441.05 | 436.75 | 72670 |
| 28 Jun 2018 | 437.40 | 441.00 | 430.10 | 436.75 | 437.35 | 65504 |
| 27 Jun 2018 | 444.45 | 444.90 | 430.20 | 437.35 | 442.65 | 92049 |
| 26 Jun 2018 | 446.40 | 447.10 | 440.00 | 442.65 | 446.40 | 69370 |
| 25 Jun 2018 | 448.80 | 452.00 | 445.00 | 446.40 | 447.90 | 198520 |
| 22 Jun 2018 | 450.50 | 453.90 | 446.15 | 447.90 | 450.45 | 74720 |
| 21 Jun 2018 | 460.45 | 461.05 | 450.00 | 450.45 | 459.10 | 239109 |
| 20 Jun 2018 | 469.40 | 469.40 | 458.15 | 459.10 | 461.45 | 53755 |
| 19 Jun 2018 | 466.00 | 468.85 | 460.25 | 461.45 | 466.85 | 302828 |
| 18 Jun 2018 | 472.10 | 473.45 | 465.05 | 466.85 | 469.75 | 451657 |
| 15 Jun 2018 | 473.85 | 473.85 | 469.00 | 469.75 | 470.15 | 178087 |
| 14 Jun 2018 | 473.70 | 474.10 | 469.00 | 470.15 | 470.20 | 205834 |
| 13 Jun 2018 | 476.00 | 478.00 | 468.95 | 470.20 | 475.90 | 116102 |
| 12 Jun 2018 | 481.00 | 483.05 | 474.00 | 475.90 | 479.40 | 123267 |
| 11 Jun 2018 | 484.75 | 484.75 | 478.20 | 479.40 | 480.45 | 78606 |
| 08 Jun 2018 | 481.10 | 487.00 | 478.00 | 480.45 | 484.95 | 260305 |
| 07 Jun 2018 | 483.65 | 489.00 | 480.25 | 484.95 | 475.35 | 57428 |
| 06 Jun 2018 | 470.85 | 478.10 | 468.55 | 475.35 | 469.90 | 96658 |
| 05 Jun 2018 | 489.65 | 489.65 | 468.10 | 469.90 | 485.50 | 153016 |
| 04 Jun 2018 | 500.00 | 502.20 | 484.00 | 485.50 | 498.35 | 77262 |
| 01 Jun 2018 | 510.00 | 514.15 | 496.30 | 498.35 | 504.30 | 63476 |
| 31 May 2018 | 506.10 | 517.80 | 495.00 | 504.30 | 504.00 | 200172 |
| 30 May 2018 | 505.95 | 510.00 | 501.10 | 504.00 | 506.25 | 52104 |
| 29 May 2018 | 513.35 | 513.35 | 504.50 | 506.25 | 510.35 | 101081 |
| 28 May 2018 | 510.40 | 514.00 | 509.00 | 510.35 | 505.80 | 63543 |
| 25 May 2018 | 514.40 | 514.95 | 496.60 | 505.80 | 484.50 | 508328 |
| 24 May 2018 | 485.90 | 487.85 | 481.30 | 484.50 | 479.25 | 82921 |
| 23 May 2018 | 482.50 | 488.95 | 475.00 | 479.25 | 481.20 | 96771 |
| 22 May 2018 | 480.00 | 484.95 | 479.00 | 481.20 | 479.55 | 78011 |
| 21 May 2018 | 481.05 | 486.70 | 478.50 | 479.55 | 483.45 | 82905 |
| 18 May 2018 | 486.40 | 495.00 | 481.00 | 483.45 | 489.85 | 57853 |
| 17 May 2018 | 485.05 | 494.00 | 483.15 | 489.85 | 484.60 | 102226 |
| 16 May 2018 | 490.90 | 493.00 | 475.20 | 484.60 | 488.40 | 186370 |
| 15 May 2018 | 500.90 | 507.00 | 486.00 | 488.40 | 498.15 | 111363 |
| 14 May 2018 | 503.85 | 510.90 | 495.00 | 498.15 | 503.85 | 60862 |
| 11 May 2018 | 516.00 | 519.15 | 501.00 | 503.85 | 514.30 | 58934 |
| 10 May 2018 | 522.95 | 522.95 | 511.50 | 514.30 | 521.90 | 40465 |
| 09 May 2018 | 522.00 | 524.20 | 519.40 | 521.90 | 522.55 | 35940 |
| 08 May 2018 | 523.50 | 527.00 | 518.55 | 522.55 | 521.50 | 40677 |
| 07 May 2018 | 518.20 | 526.85 | 517.10 | 521.50 | 517.55 | 59533 |
| 04 May 2018 | 524.20 | 528.50 | 515.00 | 517.55 | 522.65 | 54588 |
| 03 May 2018 | 533.00 | 533.00 | 520.20 | 522.65 | 526.20 | 29090 |
| 02 May 2018 | 530.00 | 533.90 | 523.00 | 526.20 | 530.95 | 35009 |
| 30 Apr 2018 | 534.70 | 539.50 | 528.00 | 530.95 | 530.95 | 51408 |
| 27 Apr 2018 | 544.00 | 544.00 | 530.00 | 530.95 | 537.75 | 74304 |
| 26 Apr 2018 | 538.75 | 544.20 | 526.15 | 537.75 | 535.15 | 85851 |
| 25 Apr 2018 | 535.00 | 540.00 | 532.00 | 535.15 | 536.40 | 52600 |
| 24 Apr 2018 | 541.80 | 544.00 | 533.20 | 536.40 | 539.90 | 71677 |
| 23 Apr 2018 | 527.05 | 542.00 | 522.05 | 539.90 | 530.35 | 128882 |
| 20 Apr 2018 | 529.00 | 533.25 | 526.00 | 530.35 | 530.00 | 66012 |
| 19 Apr 2018 | 529.10 | 531.95 | 526.00 | 530.00 | 526.75 | 64268 |
| 18 Apr 2018 | 519.00 | 529.25 | 519.00 | 526.75 | 520.15 | 51685 |
| 17 Apr 2018 | 520.60 | 523.60 | 519.10 | 520.15 | 519.45 | 61558 |
| 16 Apr 2018 | 521.00 | 525.65 | 517.05 | 519.45 | 524.05 | 55213 |
| 13 Apr 2018 | 524.00 | 525.00 | 520.00 | 524.05 | 521.45 | 48695 |
| 12 Apr 2018 | 522.80 | 524.90 | 517.10 | 521.45 | 520.05 | 67551 |
| 11 Apr 2018 | 522.65 | 525.10 | 516.00 | 520.05 | 516.80 | 90762 |
| 10 Apr 2018 | 531.95 | 534.50 | 515.00 | 516.80 | 528.90 | 105217 |
| 09 Apr 2018 | 530.00 | 536.40 | 525.50 | 528.90 | 524.90 | 128077 |
| 06 Apr 2018 | 521.00 | 526.75 | 516.55 | 524.90 | 517.45 | 95484 |
| 05 Apr 2018 | 515.90 | 520.95 | 513.50 | 517.45 | 511.95 | 77993 |
| 04 Apr 2018 | 510.10 | 513.00 | 508.15 | 511.95 | 508.30 | 76765 |
| 03 Apr 2018 | 502.00 | 509.50 | 502.00 | 508.30 | 507.15 | 40115 |
| 02 Apr 2018 | 505.00 | 509.35 | 503.25 | 507.15 | 502.35 | 49085 |
| 28 Mar 2018 | 493.90 | 503.85 | 484.10 | 502.35 | 495.20 | 105705 |
| 27 Mar 2018 | 487.95 | 497.45 | 483.50 | 495.20 | 483.40 | 146835 |
| 26 Mar 2018 | 487.95 | 489.95 | 480.00 | 483.40 | 487.95 | 186076 |
| 23 Mar 2018 | 493.90 | 497.00 | 485.20 | 487.95 | 498.30 | 144558 |
| 22 Mar 2018 | 503.95 | 506.70 | 497.75 | 498.30 | 504.05 | 250262 |
| 21 Mar 2018 | 503.00 | 510.85 | 503.00 | 504.05 | 502.25 | 182029 |
| 20 Mar 2018 | 503.50 | 507.85 | 502.00 | 502.25 | 503.55 | 65283 |
| 19 Mar 2018 | 514.35 | 515.70 | 501.00 | 503.55 | 514.35 | 205925 |
| 16 Mar 2018 | 507.90 | 515.90 | 506.95 | 514.35 | 506.25 | 172017 |
| 15 Mar 2018 | 507.95 | 517.45 | 505.15 | 506.25 | 507.95 | 163332 |
| 14 Mar 2018 | 512.80 | 512.80 | 505.20 | 507.95 | 512.55 | 104645 |
| 13 Mar 2018 | 514.05 | 517.50 | 511.00 | 512.55 | 514.90 | 106817 |
| 12 Mar 2018 | 519.40 | 520.55 | 511.05 | 514.90 | 516.20 | 92969 |
| 09 Mar 2018 | 525.00 | 529.50 | 515.05 | 516.20 | 513.90 | 194759 |
| 08 Mar 2018 | 515.80 | 517.60 | 506.00 | 513.90 | 511.05 | 98760 |
| 07 Mar 2018 | 522.00 | 524.80 | 510.00 | 511.05 | 525.80 | 120332 |
| 06 Mar 2018 | 535.00 | 536.95 | 523.00 | 525.80 | 528.05 | 117396 |
| 05 Mar 2018 | 533.00 | 533.40 | 526.15 | 528.05 | 535.20 | 106667 |
| 01 Mar 2018 | 532.00 | 537.90 | 530.70 | 535.20 | 532.50 | 59160 |
| 28 Feb 2018 | 532.50 | 535.65 | 527.90 | 532.50 | 535.25 | 96545 |
| 27 Feb 2018 | 534.30 | 539.00 | 530.55 | 535.25 | 532.65 | 142148 |
| 26 Feb 2018 | 526.00 | 534.15 | 526.00 | 532.65 | 528.05 | 74163 |
| 20 Feb 2018 | 525.00 | 532.00 | 523.65 | 526.35 | 524.55 | 87933 |
| 19 Feb 2018 | 531.80 | 531.80 | 522.65 | 524.55 | 530.55 | 103155 |
| 16 Feb 2018 | 537.50 | 540.60 | 526.95 | 530.55 | 536.85 | 108099 |
| 15 Feb 2018 | 539.60 | 544.70 | 533.20 | 536.85 | 534.75 | 195806 |
| 14 Feb 2018 | 531.10 | 539.50 | 531.10 | 534.75 | 536.40 | 113967 |