Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 24 Dec 2019 |
135.50 |
140.05 |
135.50 |
136.30 |
135.90 |
3440 |
| 23 Dec 2019 |
138.70 |
141.35 |
135.00 |
135.90 |
142.10 |
5207 |
| 20 Dec 2019 |
138.05 |
145.00 |
138.00 |
142.10 |
138.15 |
7090 |
| 19 Dec 2019 |
142.00 |
142.00 |
138.00 |
138.15 |
138.20 |
21440 |
| 18 Dec 2019 |
138.40 |
143.90 |
137.00 |
138.20 |
134.95 |
38183 |
| 17 Dec 2019 |
135.80 |
135.80 |
132.45 |
134.95 |
131.15 |
2904 |
| 16 Dec 2019 |
132.00 |
132.50 |
129.25 |
131.15 |
129.85 |
23764 |
| 13 Dec 2019 |
134.35 |
134.35 |
129.05 |
129.85 |
130.45 |
48636 |
| 12 Dec 2019 |
130.00 |
134.05 |
129.10 |
130.45 |
130.40 |
25705 |
| 10 Dec 2019 |
143.45 |
143.45 |
132.05 |
132.65 |
138.85 |
15722 |
| 09 Dec 2019 |
145.00 |
145.00 |
137.60 |
138.85 |
140.70 |
504 |
| 06 Dec 2019 |
146.00 |
148.95 |
139.00 |
140.70 |
147.00 |
25296 |
| 05 Dec 2019 |
146.90 |
148.90 |
139.60 |
147.00 |
140.90 |
6669 |
| 04 Dec 2019 |
138.10 |
143.00 |
137.25 |
140.90 |
139.45 |
1748 |
| 03 Dec 2019 |
153.80 |
153.85 |
138.00 |
139.45 |
149.65 |
69101 |
| 02 Dec 2019 |
149.00 |
155.05 |
148.00 |
149.65 |
154.45 |
10413 |
| 29 Nov 2019 |
144.45 |
160.00 |
142.00 |
154.45 |
144.80 |
23846 |
| 28 Nov 2019 |
137.20 |
146.00 |
137.20 |
144.80 |
138.35 |
8397 |
| 27 Nov 2019 |
138.20 |
143.50 |
137.00 |
138.35 |
142.15 |
8465 |
| 26 Nov 2019 |
140.00 |
144.00 |
137.95 |
142.15 |
139.40 |
16272 |
| 25 Nov 2019 |
136.45 |
142.55 |
136.00 |
139.40 |
133.90 |
4878 |
| 22 Nov 2019 |
133.55 |
135.00 |
133.00 |
133.90 |
134.95 |
2452 |
| 21 Nov 2019 |
139.60 |
139.60 |
132.00 |
134.95 |
133.50 |
5272 |
| 20 Nov 2019 |
139.50 |
142.90 |
132.25 |
133.50 |
138.80 |
6180 |
| 19 Nov 2019 |
145.00 |
145.00 |
135.00 |
138.80 |
143.90 |
3400 |
| 18 Nov 2019 |
151.00 |
152.05 |
136.00 |
143.90 |
144.85 |
24498 |
| 15 Nov 2019 |
153.05 |
159.90 |
142.40 |
144.85 |
150.60 |
31878 |
| 14 Nov 2019 |
157.35 |
164.90 |
150.00 |
150.60 |
152.55 |
31160 |
| 13 Nov 2019 |
157.20 |
166.85 |
151.50 |
152.55 |
153.30 |
51617 |
| 11 Nov 2019 |
153.80 |
169.10 |
152.00 |
153.30 |
158.15 |
26369 |
| 08 Nov 2019 |
160.05 |
165.00 |
155.35 |
158.15 |
158.75 |
25547 |
| 07 Nov 2019 |
162.95 |
164.05 |
157.40 |
158.75 |
159.50 |
13422 |
| 06 Nov 2019 |
165.95 |
165.95 |
157.35 |
159.50 |
160.60 |
1909 |
| 05 Nov 2019 |
169.25 |
170.00 |
158.70 |
160.60 |
167.95 |
14226 |
| 04 Nov 2019 |
167.65 |
177.90 |
166.05 |
167.95 |
169.90 |
5700 |
| 01 Nov 2019 |
179.00 |
184.95 |
167.30 |
169.90 |
178.40 |
16903 |
| 31 Oct 2019 |
161.10 |
180.45 |
156.00 |
178.40 |
165.30 |
94499 |
| 30 Oct 2019 |
143.50 |
171.00 |
140.70 |
165.30 |
144.75 |
74846 |
| 29 Oct 2019 |
145.15 |
147.25 |
142.30 |
144.75 |
145.05 |
11216 |
| 25 Oct 2019 |
149.15 |
149.80 |
142.00 |
144.60 |
149.15 |
8561 |
| 24 Oct 2019 |
152.05 |
152.05 |
148.60 |
149.15 |
151.75 |
5867 |
| 23 Oct 2019 |
146.50 |
154.30 |
146.10 |
151.75 |
152.75 |
3504 |
| 22 Oct 2019 |
163.00 |
163.00 |
150.00 |
152.75 |
160.25 |
19231 |
| 18 Oct 2019 |
149.40 |
166.00 |
143.50 |
160.25 |
142.85 |
18799 |
| 17 Oct 2019 |
136.50 |
144.00 |
136.00 |
142.85 |
135.75 |
11006 |
| 16 Oct 2019 |
143.00 |
148.00 |
133.75 |
135.75 |
145.65 |
34444 |
| 14 Oct 2019 |
163.00 |
163.00 |
149.50 |
149.55 |
155.85 |
130739 |
| 11 Oct 2019 |
152.00 |
157.50 |
151.60 |
155.85 |
152.15 |
6947 |
| 10 Oct 2019 |
168.75 |
168.75 |
150.00 |
152.15 |
160.40 |
11841 |
| 09 Oct 2019 |
170.00 |
170.05 |
156.00 |
160.40 |
167.90 |
15323 |
| 07 Oct 2019 |
171.00 |
179.35 |
165.00 |
167.90 |
177.55 |
28530 |
| 04 Oct 2019 |
179.40 |
179.40 |
170.60 |
177.55 |
172.70 |
10291 |
| 03 Oct 2019 |
180.95 |
181.00 |
170.55 |
172.70 |
172.45 |
4221 |
| 01 Oct 2019 |
186.00 |
186.00 |
169.10 |
172.45 |
178.80 |
4789 |
| 30 Sep 2019 |
173.40 |
186.00 |
163.25 |
178.80 |
173.40 |
32070 |
| 27 Sep 2019 |
190.00 |
190.00 |
171.30 |
173.40 |
180.70 |
4571 |
| 26 Sep 2019 |
180.00 |
182.35 |
170.20 |
180.70 |
177.50 |
17256 |
| 25 Sep 2019 |
185.00 |
185.00 |
177.00 |
177.50 |
182.90 |
11637 |
| 24 Sep 2019 |
188.40 |
188.40 |
180.30 |
182.90 |
186.25 |
13319 |
| 23 Sep 2019 |
190.05 |
195.00 |
182.25 |
186.25 |
188.25 |
35817 |
| 20 Sep 2019 |
164.00 |
193.65 |
157.10 |
188.25 |
161.40 |
107772 |
| 19 Sep 2019 |
162.40 |
165.00 |
155.05 |
161.40 |
163.20 |
11248 |
| 18 Sep 2019 |
169.40 |
169.40 |
162.00 |
163.20 |
164.40 |
1959 |
| 17 Sep 2019 |
166.00 |
167.95 |
162.30 |
164.40 |
166.05 |
4910 |
| 16 Sep 2019 |
172.85 |
172.85 |
157.95 |
166.05 |
166.25 |
5748 |
| 13 Sep 2019 |
171.40 |
171.40 |
165.70 |
166.25 |
167.10 |
4299 |
| 12 Sep 2019 |
174.95 |
174.95 |
166.40 |
167.10 |
171.35 |
11142 |
| 11 Sep 2019 |
168.70 |
176.60 |
168.70 |
171.35 |
171.95 |
10151 |
| 09 Sep 2019 |
171.90 |
175.95 |
168.60 |
171.95 |
169.20 |
31164 |
| 06 Sep 2019 |
177.45 |
177.45 |
162.50 |
169.20 |
172.05 |
7875 |
| 05 Sep 2019 |
170.00 |
174.80 |
164.15 |
172.05 |
167.45 |
30871 |
| 04 Sep 2019 |
178.00 |
179.90 |
166.10 |
167.45 |
170.25 |
28109 |
| 03 Sep 2019 |
175.00 |
183.00 |
168.05 |
170.25 |
181.80 |
20827 |
| 30 Aug 2019 |
174.00 |
184.00 |
163.80 |
181.80 |
170.80 |
34392 |
| 29 Aug 2019 |
181.40 |
184.00 |
168.60 |
170.80 |
170.75 |
14768 |
| 28 Aug 2019 |
174.00 |
176.35 |
166.25 |
170.75 |
179.40 |
2590 |
| 27 Aug 2019 |
184.00 |
184.00 |
172.30 |
179.40 |
173.20 |
20169 |
| 26 Aug 2019 |
185.00 |
185.00 |
171.75 |
173.20 |
171.45 |
25050 |
| 23 Aug 2019 |
172.00 |
178.95 |
166.75 |
171.45 |
174.00 |
5328 |
| 22 Aug 2019 |
173.05 |
184.80 |
166.25 |
174.00 |
182.60 |
2445 |
| 21 Aug 2019 |
172.00 |
184.00 |
171.00 |
182.60 |
176.15 |
14893 |
| 20 Aug 2019 |
175.60 |
178.00 |
174.05 |
176.15 |
179.80 |
2323 |
| 19 Aug 2019 |
176.60 |
184.25 |
174.30 |
179.80 |
179.40 |
5850 |
| 16 Aug 2019 |
184.15 |
184.15 |
175.30 |
179.40 |
184.15 |
585 |
| 14 Aug 2019 |
182.05 |
184.75 |
165.05 |
184.15 |
182.10 |
190643 |
| 13 Aug 2019 |
184.95 |
185.00 |
172.30 |
182.10 |
180.25 |
60760 |
| 09 Aug 2019 |
180.40 |
187.95 |
177.30 |
180.25 |
183.15 |
6061 |
| 08 Aug 2019 |
184.00 |
185.50 |
176.55 |
183.15 |
184.90 |
65286 |
| 07 Aug 2019 |
183.30 |
187.00 |
176.00 |
184.90 |
183.20 |
25368 |
| 06 Aug 2019 |
167.90 |
184.60 |
162.80 |
183.20 |
167.90 |
69591 |
| 05 Aug 2019 |
182.50 |
182.50 |
163.05 |
167.90 |
181.15 |
17702 |
| 02 Aug 2019 |
194.00 |
194.00 |
179.00 |
181.15 |
192.25 |
15634 |
| 01 Aug 2019 |
193.90 |
195.50 |
190.00 |
192.25 |
191.35 |
13373 |
| 31 Jul 2019 |
197.90 |
199.00 |
182.00 |
191.35 |
191.20 |
21966 |
| 30 Jul 2019 |
189.75 |
191.80 |
182.40 |
191.20 |
182.65 |
11096 |
| 29 Jul 2019 |
176.60 |
185.00 |
176.60 |
182.65 |
182.40 |
37745 |
| 26 Jul 2019 |
189.00 |
195.95 |
174.25 |
182.40 |
192.75 |
17093 |
| 25 Jul 2019 |
198.00 |
198.00 |
180.00 |
192.75 |
190.90 |
40670 |
| 24 Jul 2019 |
199.00 |
199.00 |
177.45 |
190.90 |
195.65 |
8696 |
| 23 Jul 2019 |
184.00 |
198.15 |
166.15 |
195.65 |
180.15 |
210567 |
| 22 Jul 2019 |
207.85 |
225.00 |
179.90 |
180.15 |
224.85 |
92633 |
| 19 Jul 2019 |
250.00 |
253.00 |
221.00 |
224.85 |
249.60 |
3079 |
| 18 Jul 2019 |
260.00 |
267.55 |
246.05 |
249.60 |
273.15 |
4133 |
| 17 Jul 2019 |
262.00 |
275.00 |
260.10 |
273.15 |
263.95 |
3523 |
| 16 Jul 2019 |
271.05 |
271.80 |
262.05 |
263.95 |
270.80 |
567 |
| 15 Jul 2019 |
272.05 |
273.65 |
261.05 |
270.80 |
270.65 |
66816 |
| 12 Jul 2019 |
278.00 |
278.00 |
269.05 |
270.65 |
273.20 |
990 |
| 11 Jul 2019 |
285.00 |
285.00 |
272.35 |
273.20 |
276.60 |
21274 |
| 10 Jul 2019 |
280.05 |
286.40 |
271.00 |
276.60 |
277.55 |
927 |
| 09 Jul 2019 |
281.15 |
281.15 |
276.00 |
277.55 |
286.20 |
1812 |
| 08 Jul 2019 |
283.00 |
292.75 |
270.85 |
286.20 |
282.40 |
116255 |
| 05 Jul 2019 |
294.90 |
294.90 |
273.00 |
282.40 |
289.70 |
4012 |
| 04 Jul 2019 |
292.60 |
293.00 |
265.05 |
289.70 |
278.45 |
45066 |
| 03 Jul 2019 |
288.00 |
288.00 |
277.30 |
278.45 |
278.65 |
73897 |
| 02 Jul 2019 |
289.00 |
290.00 |
275.05 |
278.65 |
285.95 |
5130 |
| 01 Jul 2019 |
294.00 |
294.15 |
280.05 |
285.95 |
291.90 |
11104 |
| 28 Jun 2019 |
288.40 |
292.00 |
284.00 |
291.90 |
288.70 |
8813 |
| 27 Jun 2019 |
290.00 |
290.00 |
283.25 |
288.70 |
286.85 |
17967 |
| 26 Jun 2019 |
289.40 |
289.40 |
280.40 |
286.85 |
282.65 |
5311 |
| 25 Jun 2019 |
281.35 |
285.00 |
280.00 |
282.65 |
281.30 |
10270 |
| 24 Jun 2019 |
290.05 |
290.05 |
268.00 |
281.30 |
294.50 |
2235 |
| 21 Jun 2019 |
292.00 |
297.00 |
281.05 |
294.50 |
292.00 |
3469 |
| 20 Jun 2019 |
291.00 |
293.00 |
284.95 |
292.00 |
288.15 |
4689 |
| 19 Jun 2019 |
303.00 |
307.90 |
282.55 |
288.15 |
304.80 |
1946 |
| 18 Jun 2019 |
303.95 |
309.00 |
300.10 |
304.80 |
304.00 |
5112 |
| 17 Jun 2019 |
305.40 |
309.95 |
291.00 |
304.00 |
301.05 |
15436 |
| 14 Jun 2019 |
295.55 |
310.00 |
295.55 |
301.05 |
305.00 |
33238 |
| 13 Jun 2019 |
313.30 |
313.30 |
298.00 |
305.00 |
313.25 |
12958 |
| 12 Jun 2019 |
314.00 |
316.50 |
307.50 |
313.25 |
311.05 |
18635 |
| 11 Jun 2019 |
302.00 |
314.40 |
298.00 |
311.05 |
304.15 |
20928 |
| 10 Jun 2019 |
310.00 |
312.90 |
288.45 |
304.15 |
308.35 |
21642 |
| 07 Jun 2019 |
316.00 |
316.90 |
292.00 |
308.35 |
307.70 |
26435 |
| 06 Jun 2019 |
313.00 |
313.00 |
300.40 |
307.70 |
313.05 |
19250 |
| 04 Jun 2019 |
313.00 |
318.00 |
309.35 |
313.05 |
314.10 |
7820 |
| 03 Jun 2019 |
305.15 |
319.00 |
302.90 |
314.10 |
317.05 |
20254 |
| 31 May 2019 |
329.00 |
329.00 |
305.50 |
317.05 |
321.80 |
4979 |
| 30 May 2019 |
318.95 |
322.40 |
315.00 |
321.80 |
317.25 |
17469 |
| 29 May 2019 |
315.00 |
319.00 |
306.55 |
317.25 |
315.30 |
12177 |
| 28 May 2019 |
315.95 |
317.00 |
300.00 |
315.30 |
310.30 |
23553 |
| 27 May 2019 |
304.00 |
312.00 |
302.00 |
310.30 |
305.40 |
43411 |
| 24 May 2019 |
300.00 |
308.90 |
300.00 |
305.40 |
300.90 |
17364 |
| 23 May 2019 |
299.55 |
306.00 |
286.50 |
300.90 |
294.65 |
25798 |
| 22 May 2019 |
294.00 |
298.75 |
288.00 |
294.65 |
295.40 |
2726 |
| 21 May 2019 |
309.45 |
309.50 |
288.00 |
295.40 |
302.20 |
4727 |
| 20 May 2019 |
297.00 |
307.35 |
292.95 |
302.20 |
288.15 |
30009 |
| 17 May 2019 |
289.90 |
310.00 |
270.50 |
288.15 |
289.80 |
13301 |
| 16 May 2019 |
275.00 |
304.00 |
272.75 |
289.80 |
277.80 |
20651 |
| 15 May 2019 |
287.35 |
287.35 |
262.05 |
277.80 |
288.40 |
12435 |
| 14 May 2019 |
280.00 |
292.00 |
271.90 |
288.40 |
283.15 |
4192 |
| 13 May 2019 |
277.00 |
284.00 |
274.90 |
283.15 |
282.95 |
38630 |
| 10 May 2019 |
275.00 |
288.90 |
266.35 |
282.95 |
274.80 |
55992 |
| 09 May 2019 |
270.00 |
277.15 |
269.75 |
274.80 |
268.45 |
57218 |
| 08 May 2019 |
282.00 |
285.00 |
262.80 |
268.45 |
282.00 |
1502 |
| 07 May 2019 |
279.80 |
287.00 |
272.45 |
282.00 |
275.65 |
5159 |
| 06 May 2019 |
274.00 |
281.00 |
263.65 |
275.65 |
270.65 |
8018 |
| 03 May 2019 |
271.75 |
271.75 |
258.50 |
270.65 |
268.25 |
30145 |
| 02 May 2019 |
270.00 |
271.60 |
265.10 |
268.25 |
263.20 |
3220 |
| 30 Apr 2019 |
267.55 |
267.55 |
262.75 |
263.20 |
267.55 |
4969 |
| 26 Apr 2019 |
266.00 |
270.00 |
251.70 |
267.55 |
262.65 |
1480 |
| 25 Apr 2019 |
273.70 |
273.70 |
253.95 |
262.65 |
269.65 |
532 |
| 24 Apr 2019 |
273.30 |
274.00 |
266.05 |
269.65 |
269.25 |
2795 |
| 23 Apr 2019 |
276.30 |
276.30 |
265.00 |
269.25 |
272.25 |
3803 |
| 22 Apr 2019 |
282.60 |
282.60 |
271.10 |
272.25 |
278.40 |
2092 |
| 18 Apr 2019 |
282.50 |
282.50 |
276.55 |
278.40 |
278.30 |
6174 |
| 16 Apr 2019 |
282.70 |
283.00 |
275.00 |
278.30 |
278.50 |
7690 |
| 15 Apr 2019 |
273.20 |
279.85 |
265.05 |
278.50 |
269.15 |
9340 |
| 12 Apr 2019 |
284.20 |
284.20 |
268.00 |
269.15 |
272.65 |
6163 |
| 11 Apr 2019 |
267.85 |
273.95 |
267.85 |
272.65 |
267.85 |
20708 |
| 10 Apr 2019 |
261.00 |
269.00 |
261.00 |
267.85 |
260.85 |
119287 |
| 09 Apr 2019 |
240.00 |
264.05 |
233.05 |
260.85 |
237.15 |
100045 |
| 08 Apr 2019 |
238.95 |
239.95 |
231.90 |
237.15 |
232.90 |
22181 |
| 05 Apr 2019 |
242.50 |
245.00 |
230.55 |
232.90 |
235.45 |
43908 |
| 04 Apr 2019 |
245.20 |
245.20 |
226.00 |
235.45 |
241.55 |
25197 |
| 03 Apr 2019 |
241.00 |
244.70 |
240.30 |
241.55 |
239.90 |
86704 |
| 02 Apr 2019 |
222.50 |
242.00 |
220.05 |
239.90 |
219.25 |
190588 |
| 01 Apr 2019 |
224.00 |
229.00 |
216.05 |
219.25 |
227.70 |
15622 |
| 29 Mar 2019 |
211.95 |
230.00 |
210.00 |
227.70 |
208.75 |
126410 |
| 28 Mar 2019 |
210.00 |
210.00 |
202.25 |
208.75 |
203.20 |
15072 |
| 27 Mar 2019 |
203.90 |
206.20 |
192.00 |
203.20 |
199.50 |
64938 |
| 26 Mar 2019 |
202.95 |
204.30 |
198.00 |
199.50 |
200.60 |
44890 |
| 25 Mar 2019 |
207.90 |
207.90 |
192.00 |
200.60 |
200.00 |
106615 |
| 22 Mar 2019 |
200.00 |
203.80 |
197.00 |
200.00 |
200.30 |
23625 |
| 20 Mar 2019 |
197.15 |
206.10 |
194.00 |
200.30 |
197.15 |
42120 |
| 19 Mar 2019 |
183.90 |
209.00 |
183.00 |
197.15 |
183.70 |
273029 |
| 18 Mar 2019 |
175.00 |
187.40 |
165.00 |
183.70 |
169.35 |
149500 |
| 15 Mar 2019 |
174.95 |
178.00 |
167.95 |
169.35 |
166.90 |
14769 |
| 14 Mar 2019 |
176.80 |
176.80 |
166.80 |
166.90 |
172.00 |
14811 |
| 13 Mar 2019 |
178.00 |
178.00 |
168.10 |
172.00 |
169.45 |
4565 |
| 12 Mar 2019 |
176.00 |
176.00 |
168.15 |
169.45 |
168.20 |
15744 |
| 11 Mar 2019 |
170.90 |
171.45 |
168.00 |
168.20 |
169.15 |
4235 |
| 08 Mar 2019 |
175.00 |
175.00 |
167.45 |
169.15 |
170.00 |
7703 |
| 07 Mar 2019 |
174.80 |
174.80 |
168.00 |
170.00 |
170.15 |
7167 |
| 06 Mar 2019 |
173.25 |
193.30 |
168.15 |
170.15 |
172.60 |
12421 |
| 05 Mar 2019 |
166.00 |
176.00 |
163.35 |
172.60 |
165.00 |
9847 |
| 01 Mar 2019 |
166.55 |
169.90 |
163.40 |
165.00 |
165.15 |
9218 |
| 28 Feb 2019 |
170.70 |
170.70 |
164.00 |
165.15 |
163.75 |
2556 |
| 27 Feb 2019 |
169.85 |
172.60 |
160.60 |
163.75 |
168.65 |
10344 |
| 26 Feb 2019 |
169.85 |
169.90 |
163.30 |
168.65 |
165.80 |
846 |
| 25 Feb 2019 |
168.35 |
170.10 |
163.10 |
165.80 |
166.85 |
5359 |
| 22 Feb 2019 |
172.65 |
173.00 |
166.00 |
166.85 |
170.85 |
2622 |
| 21 Feb 2019 |
173.80 |
173.80 |
167.55 |
170.85 |
171.20 |
1567 |
| 20 Feb 2019 |
172.05 |
175.30 |
165.20 |
171.20 |
172.20 |
4223 |
| 19 Feb 2019 |
177.70 |
177.70 |
170.00 |
172.20 |
172.80 |
12002 |
| 18 Feb 2019 |
183.70 |
183.70 |
166.10 |
172.80 |
174.10 |
8690 |
| 15 Feb 2019 |
183.95 |
191.10 |
167.45 |
174.10 |
182.05 |
3825 |
| 14 Feb 2019 |
188.05 |
188.05 |
181.70 |
182.05 |
184.85 |
9976 |
| 13 Feb 2019 |
184.55 |
194.90 |
183.10 |
184.85 |
184.25 |
9229 |
| 12 Feb 2019 |
195.95 |
196.75 |
182.50 |
184.25 |
192.80 |
2919 |
| 11 Feb 2019 |
199.35 |
199.35 |
187.60 |
192.80 |
195.35 |
1613 |
| 08 Feb 2019 |
191.35 |
210.00 |
178.00 |
195.35 |
180.00 |
16387 |
| 07 Feb 2019 |
183.05 |
183.85 |
176.95 |
180.00 |
182.30 |
29854 |
| 06 Feb 2019 |
176.45 |
184.90 |
167.55 |
182.30 |
175.35 |
8493 |
| 05 Feb 2019 |
184.55 |
185.35 |
171.10 |
175.35 |
178.60 |
24385 |
| 04 Feb 2019 |
183.05 |
191.45 |
176.10 |
178.60 |
185.55 |
902 |
| 01 Feb 2019 |
196.05 |
196.05 |
182.30 |
185.55 |
189.65 |
980 |
| 31 Jan 2019 |
193.05 |
193.95 |
183.55 |
189.65 |
184.45 |
3726 |
| 30 Jan 2019 |
187.55 |
190.00 |
182.05 |
184.45 |
182.10 |
2185 |
| 29 Jan 2019 |
190.00 |
207.95 |
181.05 |
182.10 |
195.15 |
7472 |
| 28 Jan 2019 |
198.25 |
205.45 |
190.25 |
195.15 |
199.55 |
1338 |
| 25 Jan 2019 |
206.90 |
219.00 |
195.15 |
199.55 |
205.60 |
195607 |
| 24 Jan 2019 |
192.05 |
210.00 |
192.05 |
205.60 |
207.65 |
19341 |
| 23 Jan 2019 |
201.25 |
209.00 |
196.95 |
207.65 |
200.10 |
15504 |
| 22 Jan 2019 |
192.25 |
202.10 |
183.00 |
200.10 |
197.70 |
5817 |
| 21 Jan 2019 |
197.05 |
204.60 |
191.90 |
197.70 |
191.00 |
9772 |
| 18 Jan 2019 |
201.95 |
201.95 |
190.05 |
191.00 |
195.40 |
6954 |
| 17 Jan 2019 |
189.65 |
199.80 |
189.65 |
195.40 |
183.05 |
29071 |
| 16 Jan 2019 |
196.55 |
196.55 |
182.50 |
183.05 |
190.00 |
2889 |
| 15 Jan 2019 |
187.20 |
199.80 |
187.20 |
190.00 |
190.00 |
17498 |
| 14 Jan 2019 |
191.20 |
194.05 |
189.00 |
190.00 |
190.70 |
1306 |
| 11 Jan 2019 |
196.45 |
207.70 |
190.60 |
190.70 |
196.35 |
1206 |
| 10 Jan 2019 |
199.95 |
203.05 |
195.05 |
196.35 |
197.40 |
6460 |
| 09 Jan 2019 |
199.85 |
202.45 |
196.25 |
197.40 |
199.45 |
19666 |
| 08 Jan 2019 |
198.10 |
200.30 |
197.55 |
199.45 |
199.30 |
1160 |
| 07 Jan 2019 |
203.95 |
206.35 |
198.75 |
199.30 |
202.95 |
1868 |
| 04 Jan 2019 |
204.80 |
207.40 |
196.00 |
202.95 |
201.10 |
9783 |
| 31 Dec 2018 |
208.95 |
222.00 |
200.25 |
218.80 |
202.50 |
36207 |
| 28 Dec 2018 |
206.45 |
214.35 |
199.30 |
202.50 |
210.90 |
24786 |
| 27 Dec 2018 |
203.30 |
214.00 |
200.00 |
210.90 |
199.85 |
70326 |
| 26 Dec 2018 |
199.00 |
208.00 |
195.50 |
199.85 |
204.15 |
117606 |
| 24 Dec 2018 |
199.40 |
207.10 |
196.00 |
204.15 |
190.80 |
7487 |
| 21 Dec 2018 |
209.85 |
209.85 |
184.50 |
190.80 |
197.30 |
2217 |
| 20 Dec 2018 |
209.95 |
217.00 |
196.30 |
197.30 |
204.40 |
21975 |
| 19 Dec 2018 |
200.50 |
223.55 |
200.00 |
204.40 |
201.40 |
95742 |
| 18 Dec 2018 |
197.30 |
205.90 |
190.40 |
201.40 |
188.95 |
3722 |
| 17 Dec 2018 |
192.00 |
198.00 |
186.95 |
188.95 |
186.95 |
577 |
| 14 Dec 2018 |
190.90 |
190.90 |
185.00 |
186.95 |
184.30 |
98 |
| 13 Dec 2018 |
197.40 |
198.00 |
182.00 |
184.30 |
195.15 |
1527 |
| 12 Dec 2018 |
185.30 |
207.20 |
177.20 |
195.15 |
173.20 |
20530 |
| 11 Dec 2018 |
173.00 |
180.00 |
171.00 |
173.20 |
176.55 |
1830 |
| 10 Dec 2018 |
178.00 |
182.95 |
171.40 |
176.55 |
182.30 |
10387 |
| 07 Dec 2018 |
201.20 |
201.90 |
178.20 |
182.30 |
188.00 |
4602 |
| 06 Dec 2018 |
199.95 |
199.95 |
185.40 |
188.00 |
198.65 |
9475 |
| 05 Dec 2018 |
200.00 |
202.00 |
193.45 |
198.65 |
199.00 |
4884 |
| 04 Dec 2018 |
214.95 |
214.95 |
194.50 |
199.00 |
208.20 |
9841 |
| 03 Dec 2018 |
209.95 |
209.95 |
200.00 |
208.20 |
205.95 |
187 |
| 30 Nov 2018 |
218.75 |
218.75 |
202.00 |
205.95 |
213.90 |
14354 |
| 29 Nov 2018 |
211.00 |
213.90 |
208.50 |
213.90 |
211.60 |
1745 |
| 28 Nov 2018 |
215.50 |
216.40 |
208.10 |
211.60 |
215.50 |
457 |
| 27 Nov 2018 |
218.00 |
221.00 |
197.10 |
215.50 |
218.50 |
24839 |
| 26 Nov 2018 |
224.00 |
226.80 |
212.00 |
218.50 |
227.50 |
1392 |
| 22 Nov 2018 |
221.00 |
228.35 |
218.50 |
227.50 |
220.75 |
31645 |
| 21 Nov 2018 |
225.00 |
234.00 |
217.00 |
220.75 |
225.20 |
4542 |
| 20 Nov 2018 |
238.35 |
238.35 |
222.05 |
225.20 |
236.95 |
8752 |
| 19 Nov 2018 |
241.00 |
243.90 |
235.10 |
236.95 |
244.30 |
1373 |
| 16 Nov 2018 |
251.40 |
251.40 |
236.60 |
244.30 |
243.70 |
39716 |
| 15 Nov 2018 |
251.40 |
257.00 |
240.00 |
243.70 |
240.00 |
15672 |
| 14 Nov 2018 |
256.00 |
256.50 |
236.00 |
240.00 |
253.75 |
48189 |
| 13 Nov 2018 |
255.00 |
258.00 |
250.00 |
253.75 |
253.00 |
6549 |
| 12 Nov 2018 |
256.40 |
256.40 |
253.00 |
253.00 |
254.75 |
21 |
| 09 Nov 2018 |
260.00 |
260.00 |
246.10 |
254.75 |
249.50 |
269 |
| 07 Nov 2018 |
246.60 |
252.50 |
244.25 |
249.50 |
240.40 |
1961 |
| 05 Nov 2018 |
240.25 |
249.95 |
237.00 |
239.60 |
240.30 |
1391 |
| 02 Nov 2018 |
245.00 |
263.30 |
238.40 |
240.30 |
249.90 |
2313 |
| 01 Nov 2018 |
260.00 |
260.00 |
247.60 |
249.90 |
258.40 |
1635 |
| 31 Oct 2018 |
248.20 |
260.00 |
244.95 |
258.40 |
248.45 |
6712 |
| 30 Oct 2018 |
256.35 |
256.35 |
236.05 |
248.45 |
242.60 |
1353 |
| 29 Oct 2018 |
248.35 |
248.35 |
230.05 |
242.60 |
234.90 |
3718 |
| 26 Oct 2018 |
237.00 |
237.00 |
223.00 |
234.90 |
237.30 |
3000 |
| 25 Oct 2018 |
246.40 |
246.40 |
225.00 |
237.30 |
239.20 |
2530 |
| 24 Oct 2018 |
250.00 |
253.40 |
237.15 |
239.20 |
239.70 |
5095 |
| 23 Oct 2018 |
239.35 |
253.95 |
237.00 |
239.70 |
234.65 |
13625 |
| 22 Oct 2018 |
248.00 |
248.00 |
228.25 |
234.65 |
236.75 |
3854 |
| 19 Oct 2018 |
243.00 |
245.95 |
232.80 |
236.75 |
246.80 |
10260 |
| 17 Oct 2018 |
252.00 |
255.00 |
240.00 |
246.80 |
248.25 |
6717 |
| 16 Oct 2018 |
239.00 |
254.00 |
239.00 |
248.25 |
241.05 |
10889 |
| 15 Oct 2018 |
256.95 |
256.95 |
236.85 |
241.05 |
241.00 |
8392 |
| 12 Oct 2018 |
258.75 |
258.75 |
238.40 |
241.00 |
239.95 |
6071 |
| 11 Oct 2018 |
242.00 |
249.85 |
238.00 |
239.95 |
251.95 |
7513 |
| 10 Oct 2018 |
247.80 |
255.00 |
235.35 |
251.95 |
240.70 |
19424 |
| 09 Oct 2018 |
259.00 |
260.00 |
239.10 |
240.70 |
239.55 |
7992 |
| 08 Oct 2018 |
235.50 |
250.80 |
228.25 |
239.55 |
244.75 |
9431 |
| 05 Oct 2018 |
264.95 |
264.95 |
233.50 |
244.75 |
240.40 |
41015 |
| 04 Oct 2018 |
251.00 |
257.90 |
239.00 |
240.40 |
253.65 |
1317 |
| 03 Oct 2018 |
240.00 |
282.00 |
240.00 |
253.65 |
252.45 |
144254 |
| 01 Oct 2018 |
272.95 |
272.95 |
245.00 |
252.45 |
273.65 |
3421 |
| 28 Sep 2018 |
263.00 |
282.40 |
230.00 |
273.65 |
259.05 |
72230 |
| 27 Sep 2018 |
287.00 |
290.00 |
252.00 |
259.05 |
272.75 |
6229 |
| 26 Sep 2018 |
263.00 |
280.00 |
246.30 |
272.75 |
268.60 |
1888 |
| 25 Sep 2018 |
271.00 |
272.00 |
261.95 |
268.60 |
269.20 |
2840 |
| 24 Sep 2018 |
295.00 |
295.00 |
266.60 |
269.20 |
299.10 |
12068 |
| 21 Sep 2018 |
319.00 |
319.00 |
275.50 |
299.10 |
319.40 |
10597 |
| 19 Sep 2018 |
330.00 |
333.10 |
315.10 |
319.40 |
329.95 |
29522 |
| 18 Sep 2018 |
337.90 |
338.00 |
321.55 |
329.95 |
337.95 |
26129 |
| 17 Sep 2018 |
330.00 |
339.40 |
330.00 |
337.95 |
337.20 |
14651 |
| 14 Sep 2018 |
338.00 |
345.00 |
330.00 |
337.20 |
336.55 |
46087 |
| 12 Sep 2018 |
330.00 |
345.00 |
329.60 |
336.55 |
330.65 |
36326 |
| 11 Sep 2018 |
337.00 |
344.90 |
315.05 |
330.65 |
335.45 |
44391 |
| 10 Sep 2018 |
323.90 |
336.00 |
319.55 |
335.45 |
321.80 |
91569 |
| 07 Sep 2018 |
298.00 |
323.00 |
295.00 |
321.80 |
293.05 |
165875 |
| 06 Sep 2018 |
285.00 |
307.00 |
280.10 |
293.05 |
281.25 |
242817 |
| 05 Sep 2018 |
280.00 |
284.90 |
275.05 |
281.25 |
277.15 |
6850 |
| 04 Sep 2018 |
305.00 |
305.00 |
275.00 |
277.15 |
290.65 |
45620 |
| 03 Sep 2018 |
288.00 |
293.00 |
257.00 |
290.65 |
264.95 |
107923 |
| 31 Aug 2018 |
285.00 |
285.00 |
263.25 |
264.95 |
276.80 |
17943 |
| 30 Aug 2018 |
273.90 |
282.00 |
273.90 |
276.80 |
270.20 |
2728 |
| 29 Aug 2018 |
290.00 |
290.00 |
265.00 |
270.20 |
288.05 |
27750 |
| 28 Aug 2018 |
312.00 |
312.00 |
281.60 |
288.05 |
296.50 |
1599 |
| 27 Aug 2018 |
300.00 |
308.95 |
294.00 |
296.50 |
292.25 |
37656 |
| 24 Aug 2018 |
272.55 |
299.00 |
272.55 |
292.25 |
287.50 |
22990 |
| 23 Aug 2018 |
294.80 |
295.00 |
283.25 |
287.50 |
292.25 |
4506 |
| 21 Aug 2018 |
297.75 |
297.75 |
278.00 |
292.25 |
274.55 |
21113 |
| 20 Aug 2018 |
299.00 |
299.00 |
270.00 |
274.55 |
287.45 |
58516 |
| 17 Aug 2018 |
312.95 |
312.95 |
281.95 |
287.45 |
301.15 |
49846 |
| 16 Aug 2018 |
308.75 |
310.00 |
298.00 |
301.15 |
300.40 |
6567 |
| 14 Aug 2018 |
318.75 |
328.00 |
284.50 |
300.40 |
312.65 |
11287 |
| 13 Aug 2018 |
312.00 |
320.00 |
306.05 |
312.65 |
309.70 |
6028 |
| 10 Aug 2018 |
314.45 |
314.45 |
305.30 |
309.70 |
311.75 |
1514 |
| 09 Aug 2018 |
316.90 |
316.90 |
306.90 |
311.75 |
303.25 |
4800 |
| 08 Aug 2018 |
305.00 |
314.25 |
301.00 |
303.25 |
308.65 |
2066 |
| 07 Aug 2018 |
317.00 |
332.00 |
304.25 |
308.65 |
303.85 |
4261 |
| 06 Aug 2018 |
314.90 |
314.90 |
301.30 |
303.85 |
306.90 |
1677 |
| 03 Aug 2018 |
320.50 |
324.95 |
304.25 |
306.90 |
320.60 |
15151 |
| 02 Aug 2018 |
309.90 |
322.90 |
309.90 |
320.60 |
304.05 |
44338 |
| 01 Aug 2018 |
314.90 |
317.00 |
302.55 |
304.05 |
311.55 |
48490 |
| 31 Jul 2018 |
342.80 |
342.80 |
307.70 |
311.55 |
315.00 |
5283 |
| 30 Jul 2018 |
315.00 |
320.80 |
308.75 |
315.00 |
315.75 |
15564 |
| 27 Jul 2018 |
320.00 |
320.00 |
302.00 |
315.75 |
307.25 |
13300 |
| 26 Jul 2018 |
302.95 |
308.95 |
278.75 |
307.25 |
287.85 |
40333 |
| 25 Jul 2018 |
289.80 |
300.00 |
278.00 |
287.85 |
282.90 |
14977 |
| 24 Jul 2018 |
298.75 |
298.75 |
270.05 |
282.90 |
274.70 |
3400 |
| 23 Jul 2018 |
251.00 |
284.80 |
251.00 |
274.70 |
265.85 |
1403 |
| 20 Jul 2018 |
269.85 |
272.00 |
255.55 |
265.85 |
265.15 |
37919 |
| 19 Jul 2018 |
278.00 |
278.00 |
241.25 |
265.15 |
257.30 |
20417 |
| 18 Jul 2018 |
299.00 |
299.00 |
240.35 |
257.30 |
292.00 |
40220 |
| 17 Jul 2018 |
299.95 |
299.95 |
280.05 |
292.00 |
297.70 |
4280 |
| 16 Jul 2018 |
334.00 |
335.00 |
285.15 |
297.70 |
320.10 |
30540 |
| 13 Jul 2018 |
315.00 |
328.65 |
304.85 |
320.10 |
315.00 |
4367 |
| 12 Jul 2018 |
323.00 |
335.00 |
310.05 |
315.00 |
315.30 |
12677 |
| 11 Jul 2018 |
319.00 |
325.00 |
310.00 |
315.30 |
322.05 |
2849 |
| 10 Jul 2018 |
322.00 |
328.50 |
308.10 |
322.05 |
322.15 |
5882 |
| 09 Jul 2018 |
338.45 |
338.45 |
311.55 |
322.15 |
316.20 |
12399 |
| 06 Jul 2018 |
321.45 |
322.00 |
316.05 |
316.20 |
314.80 |
11911 |
| 05 Jul 2018 |
311.40 |
323.20 |
307.10 |
314.80 |
312.25 |
8912 |
| 04 Jul 2018 |
317.85 |
318.45 |
303.55 |
312.25 |
311.00 |
18157 |
| 03 Jul 2018 |
320.00 |
320.00 |
301.60 |
311.00 |
326.55 |
1899 |
| 02 Jul 2018 |
339.00 |
339.00 |
303.80 |
326.55 |
327.55 |
3254 |
| 29 Jun 2018 |
303.95 |
335.10 |
290.00 |
327.55 |
284.00 |
26902 |
| 28 Jun 2018 |
300.80 |
300.80 |
283.00 |
284.00 |
299.95 |
12094 |
| 27 Jun 2018 |
323.00 |
323.00 |
294.05 |
299.95 |
328.05 |
14593 |
| 26 Jun 2018 |
355.95 |
355.95 |
320.05 |
328.05 |
328.35 |
446 |
| 25 Jun 2018 |
337.00 |
338.00 |
326.20 |
328.35 |
329.55 |
3071 |
| 22 Jun 2018 |
329.00 |
333.90 |
322.45 |
329.55 |
330.50 |
2676 |
| 21 Jun 2018 |
331.00 |
348.00 |
326.65 |
330.50 |
344.25 |
38094 |
| 20 Jun 2018 |
339.95 |
346.00 |
303.55 |
344.25 |
339.40 |
30949 |
| 19 Jun 2018 |
353.00 |
354.90 |
332.05 |
339.40 |
356.65 |
5801 |
| 18 Jun 2018 |
362.00 |
362.00 |
350.10 |
356.65 |
362.30 |
4445 |
| 15 Jun 2018 |
370.00 |
375.00 |
361.00 |
362.30 |
369.80 |
66348 |
| 14 Jun 2018 |
368.00 |
374.00 |
358.00 |
369.80 |
368.30 |
57556 |
| 13 Jun 2018 |
353.05 |
375.00 |
348.00 |
368.30 |
354.90 |
84350 |
| 12 Jun 2018 |
366.00 |
366.00 |
348.00 |
354.90 |
345.50 |
26689 |
| 11 Jun 2018 |
375.00 |
375.00 |
340.30 |
345.50 |
367.90 |
15120 |
| 08 Jun 2018 |
358.70 |
380.00 |
358.70 |
367.90 |
363.70 |
14220 |
| 07 Jun 2018 |
342.50 |
364.90 |
340.80 |
363.70 |
338.50 |
45561 |
| 06 Jun 2018 |
337.90 |
358.00 |
329.80 |
338.50 |
322.85 |
26277 |
| 05 Jun 2018 |
350.05 |
359.95 |
312.25 |
322.85 |
354.85 |
28238 |
| 04 Jun 2018 |
377.90 |
377.90 |
350.30 |
354.85 |
361.75 |
14323 |
| 01 Jun 2018 |
380.00 |
380.00 |
356.05 |
361.75 |
379.60 |
18189 |
| 31 May 2018 |
390.00 |
392.00 |
378.60 |
379.60 |
379.85 |
24938 |
| 30 May 2018 |
382.10 |
383.00 |
370.60 |
379.85 |
384.15 |
10740 |
| 29 May 2018 |
397.65 |
397.65 |
376.30 |
384.15 |
388.65 |
18010 |
| 28 May 2018 |
398.25 |
403.75 |
385.05 |
388.65 |
393.90 |
35192 |
| 25 May 2018 |
401.00 |
402.85 |
387.45 |
393.90 |
393.05 |
106294 |
| 24 May 2018 |
394.00 |
403.00 |
382.00 |
393.05 |
382.10 |
173423 |
| 23 May 2018 |
407.00 |
412.00 |
381.50 |
382.10 |
395.65 |
7478 |
| 22 May 2018 |
390.00 |
399.95 |
388.00 |
395.65 |
378.70 |
4175 |
| 21 May 2018 |
380.00 |
393.95 |
360.10 |
378.70 |
388.00 |
15148 |
| 18 May 2018 |
397.00 |
397.00 |
378.55 |
388.00 |
394.30 |
7529 |
| 17 May 2018 |
392.45 |
400.95 |
392.45 |
394.30 |
392.45 |
2011 |
| 16 May 2018 |
408.60 |
423.70 |
390.00 |
392.45 |
398.20 |
29471 |
| 15 May 2018 |
413.80 |
435.00 |
396.00 |
398.20 |
398.85 |
34215 |
| 14 May 2018 |
401.00 |
405.00 |
398.30 |
398.85 |
401.00 |
36316 |
| 11 May 2018 |
400.00 |
413.85 |
390.00 |
401.00 |
398.95 |
70725 |
| 10 May 2018 |
446.80 |
446.80 |
393.05 |
398.95 |
430.95 |
47976 |
| 09 May 2018 |
433.10 |
446.80 |
421.25 |
430.95 |
433.85 |
24097 |
| 08 May 2018 |
417.00 |
439.00 |
417.00 |
433.85 |
413.05 |
48484 |
| 07 May 2018 |
424.50 |
430.95 |
403.50 |
413.05 |
380.00 |
118480 |
| 04 May 2018 |
408.00 |
408.00 |
390.00 |
405.45 |
380.00 |
47500 |
| 03 May 2018 |
385.00 |
385.00 |
362.00 |
380.00 |
382.10 |
6000 |
| 02 May 2018 |
382.10 |
382.10 |
382.10 |
382.10 |
385.25 |
1500 |
| 30 Apr 2018 |
385.60 |
385.60 |
385.00 |
385.25 |
388.00 |
2000 |
| 27 Apr 2018 |
397.00 |
399.90 |
388.00 |
388.00 |
385.90 |
14000 |
| 26 Apr 2018 |
378.00 |
401.00 |
378.00 |
385.90 |
395.00 |
26500 |
| 25 Apr 2018 |
400.00 |
405.00 |
395.00 |
395.00 |
400.00 |
8000 |
| 24 Apr 2018 |
400.00 |
400.00 |
400.00 |
400.00 |
400.00 |
500 |
| 23 Apr 2018 |
399.95 |
400.00 |
399.95 |
400.00 |
398.00 |
1500 |
| 20 Apr 2018 |
465.00 |
465.00 |
397.00 |
398.00 |
395.15 |
2000 |
| 19 Apr 2018 |
404.95 |
404.95 |
395.15 |
395.15 |
393.00 |
2500 |
| 18 Apr 2018 |
401.00 |
405.00 |
392.50 |
393.00 |
400.00 |
9000 |
| 17 Apr 2018 |
400.00 |
405.00 |
390.00 |
400.00 |
399.70 |
63000 |
| 16 Apr 2018 |
390.00 |
400.00 |
390.00 |
399.70 |
389.75 |
55000 |
| 13 Apr 2018 |
374.00 |
398.00 |
374.00 |
389.75 |
374.90 |
71000 |
| 12 Apr 2018 |
374.90 |
374.90 |
374.90 |
374.90 |
374.90 |
500 |
| 11 Apr 2018 |
376.00 |
376.00 |
360.00 |
374.90 |
376.00 |
9500 |
| 10 Apr 2018 |
373.00 |
376.00 |
373.00 |
376.00 |
372.00 |
3500 |
| 09 Apr 2018 |
358.00 |
372.10 |
358.00 |
372.00 |
372.25 |
12000 |
| 06 Apr 2018 |
379.90 |
380.00 |
372.25 |
372.25 |
372.30 |
2000 |
| 05 Apr 2018 |
370.10 |
375.00 |
369.95 |
372.30 |
370.00 |
24500 |
| 04 Apr 2018 |
374.50 |
375.00 |
370.00 |
370.00 |
360.05 |
12000 |
| 02 Apr 2018 |
360.10 |
360.10 |
360.00 |
360.05 |
359.95 |
1000 |
| 28 Mar 2018 |
353.00 |
359.95 |
351.60 |
359.95 |
360.00 |
13000 |
| 27 Mar 2018 |
379.00 |
379.00 |
360.00 |
360.00 |
350.25 |
1000 |
| 26 Mar 2018 |
349.05 |
352.00 |
348.00 |
350.25 |
351.00 |
21500 |
| 23 Mar 2018 |
351.00 |
355.00 |
348.50 |
351.00 |
356.20 |
23000 |
| 22 Mar 2018 |
355.75 |
356.20 |
355.75 |
356.20 |
359.10 |
1500 |
| 21 Mar 2018 |
360.20 |
360.20 |
359.10 |
359.10 |
363.50 |
2500 |
| 20 Mar 2018 |
353.20 |
365.00 |
353.00 |
363.50 |
362.95 |
5500 |
| 19 Mar 2018 |
365.05 |
365.05 |
357.00 |
362.95 |
355.60 |
10500 |
| 16 Mar 2018 |
378.95 |
378.95 |
354.00 |
355.60 |
368.60 |
5500 |
| 15 Mar 2018 |
370.00 |
371.00 |
368.60 |
368.60 |
368.00 |
2500 |
| 14 Mar 2018 |
373.00 |
373.00 |
368.00 |
368.00 |
379.85 |
1000 |
| 13 Mar 2018 |
379.90 |
381.00 |
372.10 |
379.85 |
370.00 |
23000 |
| 12 Mar 2018 |
368.00 |
370.00 |
368.00 |
370.00 |
376.20 |
2000 |
| 09 Mar 2018 |
368.60 |
377.90 |
368.00 |
376.20 |
372.00 |
4000 |
| 08 Mar 2018 |
374.90 |
378.95 |
372.00 |
372.00 |
365.50 |
4500 |
| 07 Mar 2018 |
383.20 |
383.20 |
365.00 |
365.50 |
375.20 |
4500 |
| 06 Mar 2018 |
377.00 |
377.00 |
375.00 |
375.20 |
375.00 |
4500 |
| 05 Mar 2018 |
380.00 |
380.00 |
375.00 |
375.00 |
380.00 |
8500 |
| 01 Mar 2018 |
392.00 |
392.00 |
380.00 |
380.00 |
385.25 |
11500 |
| 28 Feb 2018 |
385.00 |
391.95 |
385.00 |
385.25 |
383.75 |
7000 |
| 27 Feb 2018 |
383.80 |
383.80 |
383.75 |
383.75 |
382.10 |
1000 |
| 26 Feb 2018 |
387.00 |
387.00 |
380.00 |
382.10 |
388.45 |
6500 |
| 23 Feb 2018 |
392.40 |
392.40 |
382.30 |
388.45 |
380.00 |
3500 |
| 22 Feb 2018 |
375.25 |
384.00 |
375.25 |
380.00 |
387.00 |
3500 |
| 21 Feb 2018 |
394.50 |
394.50 |
381.10 |
387.00 |
390.00 |
14000 |
| 20 Feb 2018 |
366.00 |
399.50 |
366.00 |
390.00 |
381.55 |
13000 |
| 19 Feb 2018 |
387.00 |
387.00 |
381.00 |
381.55 |
393.25 |
15500 |
| 16 Feb 2018 |
394.00 |
395.00 |
386.55 |
393.25 |
386.00 |
57500 |
| 15 Feb 2018 |
390.00 |
391.00 |
385.00 |
386.00 |
385.00 |
46500 |
| 14 Feb 2018 |
374.80 |
388.50 |
374.80 |
385.00 |
371.65 |
52000 |
