Adlabs Entertainment Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 3.45 | 3.70 | 3.40 | 3.70 | 3.55 | 100349 |
| 23 Dec 2019 | 3.75 | 3.75 | 3.50 | 3.55 | 3.65 | 33557 |
| 20 Dec 2019 | 3.40 | 3.70 | 3.40 | 3.65 | 3.55 | 67266 |
| 19 Dec 2019 | 3.70 | 3.70 | 3.45 | 3.55 | 3.60 | 60805 |
| 18 Dec 2019 | 3.65 | 3.65 | 3.50 | 3.60 | 3.50 | 59114 |
| 17 Dec 2019 | 3.35 | 3.50 | 3.20 | 3.50 | 3.35 | 51915 |
| 16 Dec 2019 | 3.35 | 3.35 | 3.20 | 3.35 | 3.20 | 27560 |
| 13 Dec 2019 | 2.90 | 3.20 | 2.90 | 3.20 | 3.05 | 43849 |
| 12 Dec 2019 | 3.05 | 3.05 | 3.05 | 3.05 | 3.20 | 56231 |
| 10 Dec 2019 | 3.35 | 3.65 | 3.35 | 3.35 | 3.50 | 106100 |
| 09 Dec 2019 | 3.50 | 3.50 | 3.50 | 3.50 | 3.65 | 7182 |
| 06 Dec 2019 | 3.65 | 3.65 | 3.65 | 3.65 | 3.80 | 22766 |
| 05 Dec 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 4.00 | 21035 |
| 04 Dec 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.20 | 16491 |
| 03 Dec 2019 | 4.60 | 4.60 | 4.20 | 4.20 | 4.40 | 43096 |
| 02 Dec 2019 | 4.40 | 4.40 | 4.00 | 4.40 | 4.20 | 257895 |
| 29 Nov 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | 23794 |
| 28 Nov 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | 23545 |
| 27 Nov 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 3.70 | 68898 |
| 26 Nov 2019 | 3.70 | 3.70 | 3.55 | 3.70 | 3.55 | 65562 |
| 25 Nov 2019 | 3.40 | 3.55 | 3.40 | 3.55 | 3.40 | 58395 |
| 22 Nov 2019 | 3.35 | 3.45 | 3.15 | 3.40 | 3.30 | 22053 |
| 21 Nov 2019 | 3.00 | 3.30 | 3.00 | 3.30 | 3.15 | 54816 |
| 20 Nov 2019 | 3.15 | 3.15 | 3.15 | 3.15 | 3.30 | 40457 |
| 19 Nov 2019 | 3.30 | 3.30 | 3.30 | 3.30 | 3.45 | 47998 |
| 18 Nov 2019 | 3.75 | 3.75 | 3.45 | 3.45 | 3.60 | 56308 |
| 15 Nov 2019 | 3.75 | 3.75 | 3.45 | 3.60 | 3.60 | 103134 |
| 14 Nov 2019 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45 | 78652 |
| 13 Nov 2019 | 3.45 | 3.45 | 3.15 | 3.45 | 3.30 | 198466 |
| 11 Nov 2019 | 3.30 | 3.30 | 3.30 | 3.30 | 3.15 | 8506 |
| 08 Nov 2019 | 3.15 | 3.15 | 3.15 | 3.15 | 3.00 | 10405 |
| 07 Nov 2019 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | 2632 |
| 06 Nov 2019 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | 11267 |
| 05 Nov 2019 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | 4525 |
| 04 Nov 2019 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | 18751 |
| 01 Nov 2019 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | 8770 |
| 31 Oct 2019 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | 6750 |
| 30 Oct 2019 | 2.40 | 2.40 | 2.40 | 2.40 | 2.30 | 341599 |
| 29 Oct 2019 | 2.30 | 2.30 | 2.30 | 2.30 | 2.20 | 25125 |
| 25 Oct 2019 | 2.10 | 2.10 | 2.10 | 2.10 | 2.00 | 15963 |
| 24 Oct 2019 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | 8219 |
| 23 Oct 2019 | 1.90 | 1.95 | 1.85 | 1.95 | 1.90 | 165771 |
| 22 Oct 2019 | 2.00 | 2.00 | 1.90 | 1.90 | 1.95 | 299906 |
| 18 Oct 2019 | 1.90 | 2.05 | 1.90 | 1.95 | 2.00 | 431998 |
| 17 Oct 2019 | 2.10 | 2.10 | 2.00 | 2.00 | 2.10 | 69605 |
| 16 Oct 2019 | 2.20 | 2.20 | 2.10 | 2.10 | 2.20 | 33966 |
| 14 Oct 2019 | 2.50 | 2.50 | 2.30 | 2.30 | 2.40 | 110077 |
| 11 Oct 2019 | 2.50 | 2.50 | 2.40 | 2.40 | 2.50 | 68705 |
| 10 Oct 2019 | 2.60 | 2.60 | 2.50 | 2.50 | 2.60 | 50963 |
| 09 Oct 2019 | 2.75 | 2.75 | 2.60 | 2.60 | 2.70 | 82562 |
| 07 Oct 2019 | 2.90 | 2.90 | 2.70 | 2.70 | 2.80 | 287822 |
| 04 Oct 2019 | 2.90 | 2.95 | 2.80 | 2.80 | 2.90 | 85975 |
| 03 Oct 2019 | 2.80 | 2.95 | 2.75 | 2.90 | 2.85 | 239685 |
| 01 Oct 2019 | 2.95 | 2.95 | 2.85 | 2.85 | 2.95 | 58718 |
| 30 Sep 2019 | 3.25 | 3.25 | 2.95 | 2.95 | 3.10 | 38029 |
| 27 Sep 2019 | 3.00 | 3.15 | 3.00 | 3.10 | 3.05 | 51230 |
| 26 Sep 2019 | 3.00 | 3.15 | 2.85 | 3.05 | 3.00 | 295157 |
| 25 Sep 2019 | 3.20 | 3.25 | 3.00 | 3.00 | 3.15 | 144788 |
| 24 Sep 2019 | 2.95 | 3.25 | 2.95 | 3.15 | 3.10 | 293996 |
| 23 Sep 2019 | 3.40 | 3.40 | 3.10 | 3.10 | 3.25 | 190448 |
| 20 Sep 2019 | 3.10 | 3.30 | 3.10 | 3.25 | 3.20 | 51153 |
| 19 Sep 2019 | 3.20 | 3.30 | 3.15 | 3.20 | 3.30 | 92967 |
| 18 Sep 2019 | 3.30 | 3.50 | 3.30 | 3.30 | 3.40 | 49104 |
| 17 Sep 2019 | 3.25 | 3.40 | 3.20 | 3.40 | 3.30 | 90852 |
| 16 Sep 2019 | 3.40 | 3.45 | 3.25 | 3.30 | 3.40 | 87482 |
| 13 Sep 2019 | 3.40 | 3.45 | 3.35 | 3.40 | 3.45 | 40735 |
| 12 Sep 2019 | 3.50 | 3.50 | 3.40 | 3.45 | 3.50 | 86481 |
| 11 Sep 2019 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 156433 |
| 09 Sep 2019 | 3.50 | 3.55 | 3.30 | 3.50 | 3.40 | 68972 |
| 06 Sep 2019 | 3.40 | 3.50 | 3.25 | 3.40 | 3.35 | 145789 |
| 05 Sep 2019 | 3.35 | 3.40 | 3.20 | 3.35 | 3.30 | 75168 |
| 04 Sep 2019 | 3.40 | 3.45 | 3.30 | 3.30 | 3.45 | 84867 |
| 03 Sep 2019 | 3.50 | 3.50 | 3.30 | 3.45 | 3.45 | 92929 |
| 30 Aug 2019 | 3.50 | 3.60 | 3.45 | 3.45 | 3.60 | 109629 |
| 29 Aug 2019 | 3.45 | 3.65 | 3.45 | 3.60 | 3.60 | 52430 |
| 28 Aug 2019 | 3.80 | 3.80 | 3.60 | 3.60 | 3.75 | 52912 |
| 27 Aug 2019 | 3.80 | 3.85 | 3.65 | 3.75 | 3.80 | 86273 |
| 26 Aug 2019 | 3.85 | 3.85 | 3.55 | 3.80 | 3.70 | 77336 |
| 23 Aug 2019 | 3.65 | 3.70 | 3.50 | 3.70 | 3.55 | 74664 |
| 22 Aug 2019 | 3.70 | 3.85 | 3.55 | 3.55 | 3.70 | 162209 |
| 21 Aug 2019 | 3.90 | 3.90 | 3.60 | 3.70 | 3.75 | 88617 |
| 20 Aug 2019 | 3.80 | 3.95 | 3.70 | 3.75 | 3.80 | 67777 |
| 19 Aug 2019 | 4.00 | 4.10 | 3.80 | 3.80 | 3.95 | 80436 |
| 16 Aug 2019 | 3.65 | 3.95 | 3.65 | 3.95 | 3.80 | 147934 |
| 14 Aug 2019 | 3.85 | 4.00 | 3.75 | 3.80 | 3.90 | 102240 |
| 13 Aug 2019 | 4.05 | 4.05 | 3.85 | 3.90 | 4.00 | 66973 |
| 09 Aug 2019 | 4.05 | 4.05 | 3.90 | 4.00 | 3.95 | 57515 |
| 08 Aug 2019 | 4.00 | 4.10 | 3.90 | 3.95 | 4.05 | 34711 |
| 07 Aug 2019 | 4.10 | 4.10 | 3.90 | 4.05 | 4.00 | 44468 |
| 06 Aug 2019 | 3.90 | 4.10 | 3.85 | 4.00 | 4.00 | 51518 |
| 05 Aug 2019 | 4.30 | 4.30 | 4.00 | 4.00 | 4.15 | 65776 |
| 02 Aug 2019 | 4.15 | 4.25 | 4.00 | 4.15 | 4.10 | 111190 |
| 01 Aug 2019 | 4.05 | 4.20 | 4.00 | 4.10 | 4.05 | 82620 |
| 31 Jul 2019 | 4.15 | 4.15 | 3.85 | 4.05 | 4.00 | 83946 |
| 30 Jul 2019 | 4.15 | 4.25 | 3.95 | 4.00 | 4.15 | 92815 |
| 29 Jul 2019 | 4.45 | 4.45 | 4.15 | 4.15 | 4.25 | 149180 |
| 26 Jul 2019 | 4.25 | 4.25 | 4.15 | 4.25 | 4.05 | 592638 |
| 25 Jul 2019 | 4.10 | 4.10 | 3.80 | 4.05 | 3.95 | 56332 |
| 24 Jul 2019 | 4.20 | 4.30 | 3.95 | 3.95 | 4.15 | 57974 |
| 23 Jul 2019 | 4.15 | 4.25 | 4.10 | 4.15 | 4.30 | 66868 |
| 22 Jul 2019 | 4.45 | 4.50 | 4.25 | 4.30 | 4.45 | 49148 |
| 19 Jul 2019 | 4.70 | 4.70 | 4.35 | 4.45 | 4.55 | 109864 |
| 18 Jul 2019 | 4.70 | 4.70 | 4.50 | 4.55 | 4.65 | 38730 |
| 17 Jul 2019 | 4.70 | 4.75 | 4.35 | 4.65 | 4.55 | 129713 |
| 16 Jul 2019 | 4.70 | 4.70 | 4.50 | 4.55 | 4.70 | 83479 |
| 15 Jul 2019 | 4.75 | 4.75 | 4.60 | 4.70 | 4.70 | 27211 |
| 12 Jul 2019 | 4.90 | 4.95 | 4.60 | 4.70 | 4.75 | 116583 |
| 11 Jul 2019 | 5.05 | 5.05 | 4.75 | 4.75 | 4.85 | 105761 |
| 10 Jul 2019 | 5.00 | 5.05 | 4.80 | 4.85 | 5.05 | 64596 |
| 09 Jul 2019 | 5.20 | 5.20 | 4.95 | 5.05 | 5.20 | 46978 |
| 08 Jul 2019 | 5.20 | 5.40 | 5.20 | 5.20 | 5.45 | 55306 |
| 05 Jul 2019 | 5.70 | 5.70 | 5.35 | 5.45 | 5.60 | 53742 |
| 04 Jul 2019 | 5.80 | 5.80 | 5.35 | 5.60 | 5.55 | 117049 |
| 03 Jul 2019 | 5.05 | 5.55 | 5.05 | 5.55 | 5.30 | 64977 |
| 02 Jul 2019 | 5.35 | 5.35 | 4.90 | 5.30 | 5.15 | 104300 |
| 01 Jul 2019 | 5.65 | 5.65 | 5.15 | 5.15 | 5.40 | 51921 |
| 28 Jun 2019 | 5.75 | 5.80 | 5.30 | 5.40 | 5.55 | 273314 |
| 27 Jun 2019 | 5.95 | 6.00 | 5.50 | 5.55 | 5.75 | 383237 |
| 26 Jun 2019 | 5.35 | 5.75 | 5.35 | 5.75 | 5.25 | 84543 |
| 25 Jun 2019 | 5.25 | 5.25 | 5.05 | 5.25 | 4.80 | 70637 |
| 24 Jun 2019 | 4.35 | 4.80 | 4.25 | 4.80 | 4.40 | 94000 |
| 21 Jun 2019 | 4.20 | 4.40 | 3.90 | 4.40 | 4.00 | 119588 |
| 20 Jun 2019 | 3.70 | 4.20 | 3.65 | 4.00 | 4.05 | 333913 |
| 19 Jun 2019 | 4.20 | 4.20 | 4.05 | 4.05 | 4.45 | 194832 |
| 18 Jun 2019 | 5.65 | 5.65 | 4.45 | 4.45 | 5.55 | 508962 |
| 17 Jun 2019 | 6.00 | 6.10 | 5.50 | 5.55 | 6.00 | 387091 |
| 14 Jun 2019 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | 145115 |
| 13 Jun 2019 | 6.20 | 6.20 | 5.80 | 6.00 | 6.20 | 96565 |
| 12 Jun 2019 | 6.10 | 6.35 | 6.10 | 6.20 | 6.15 | 120884 |
| 11 Jun 2019 | 6.35 | 6.35 | 5.85 | 6.15 | 6.05 | 171603 |
| 10 Jun 2019 | 7.05 | 7.20 | 5.80 | 6.05 | 7.20 | 1362457 |
| 07 Jun 2019 | 7.50 | 7.50 | 7.05 | 7.20 | 7.25 | 82346 |
| 06 Jun 2019 | 7.40 | 7.95 | 7.20 | 7.25 | 7.70 | 144392 |
| 04 Jun 2019 | 7.45 | 8.00 | 7.45 | 7.70 | 7.55 | 55335 |
| 03 Jun 2019 | 7.50 | 7.80 | 7.35 | 7.55 | 7.60 | 86538 |
| 31 May 2019 | 7.50 | 7.80 | 7.50 | 7.60 | 7.65 | 57690 |
| 30 May 2019 | 7.70 | 7.85 | 7.50 | 7.65 | 7.75 | 53044 |
| 29 May 2019 | 7.75 | 7.90 | 7.65 | 7.75 | 7.75 | 63140 |
| 28 May 2019 | 7.75 | 7.95 | 7.65 | 7.75 | 7.75 | 131607 |
| 27 May 2019 | 7.50 | 7.80 | 7.45 | 7.75 | 7.45 | 143254 |
| 24 May 2019 | 7.35 | 7.70 | 7.30 | 7.45 | 7.45 | 122425 |
| 23 May 2019 | 8.00 | 8.40 | 7.10 | 7.45 | 7.65 | 268179 |
| 22 May 2019 | 7.45 | 7.70 | 7.15 | 7.65 | 7.20 | 100596 |
| 21 May 2019 | 8.15 | 8.15 | 7.00 | 7.20 | 7.70 | 210223 |
| 20 May 2019 | 7.60 | 8.00 | 7.50 | 7.70 | 7.35 | 239344 |
| 17 May 2019 | 8.00 | 8.00 | 7.25 | 7.35 | 7.75 | 224018 |
| 16 May 2019 | 8.05 | 8.05 | 7.60 | 7.75 | 7.80 | 174883 |
| 15 May 2019 | 8.20 | 8.20 | 7.75 | 7.80 | 8.10 | 47257 |
| 14 May 2019 | 7.70 | 8.20 | 7.50 | 8.10 | 7.80 | 121937 |
| 13 May 2019 | 8.40 | 8.40 | 7.70 | 7.80 | 8.15 | 91523 |
| 10 May 2019 | 8.00 | 8.20 | 7.90 | 8.15 | 7.90 | 54934 |
| 09 May 2019 | 7.70 | 8.00 | 7.60 | 7.90 | 7.70 | 135095 |
| 08 May 2019 | 8.40 | 8.40 | 7.60 | 7.70 | 8.00 | 210625 |
| 07 May 2019 | 8.50 | 8.50 | 7.95 | 8.00 | 8.30 | 120849 |
| 06 May 2019 | 8.25 | 8.75 | 7.80 | 8.30 | 8.40 | 67165 |
| 03 May 2019 | 8.60 | 8.75 | 8.30 | 8.40 | 8.30 | 82393 |
| 02 May 2019 | 8.45 | 8.60 | 7.95 | 8.30 | 8.55 | 119145 |
| 30 Apr 2019 | 9.00 | 9.00 | 8.35 | 8.55 | 8.80 | 171853 |
| 26 Apr 2019 | 8.85 | 9.10 | 8.80 | 8.80 | 8.85 | 113113 |
| 25 Apr 2019 | 9.00 | 9.05 | 8.80 | 8.85 | 9.00 | 136686 |
| 24 Apr 2019 | 8.90 | 9.00 | 8.80 | 9.00 | 8.80 | 85239 |
| 23 Apr 2019 | 8.90 | 9.20 | 8.75 | 8.80 | 8.90 | 245288 |
| 22 Apr 2019 | 9.20 | 9.25 | 8.85 | 8.90 | 9.10 | 173603 |
| 18 Apr 2019 | 9.25 | 9.50 | 9.10 | 9.10 | 9.25 | 181658 |
| 16 Apr 2019 | 8.95 | 9.60 | 8.95 | 9.25 | 9.10 | 235829 |
| 15 Apr 2019 | 9.25 | 9.25 | 8.85 | 9.10 | 8.95 | 242217 |
| 12 Apr 2019 | 9.35 | 9.35 | 8.90 | 8.95 | 9.25 | 352776 |
| 11 Apr 2019 | 9.10 | 9.30 | 8.95 | 9.25 | 8.95 | 398742 |
| 10 Apr 2019 | 9.50 | 9.50 | 8.90 | 8.95 | 9.30 | 437122 |
| 09 Apr 2019 | 9.10 | 9.45 | 8.15 | 9.30 | 9.00 | 946355 |
| 08 Apr 2019 | 9.60 | 9.60 | 9.00 | 9.00 | 10.00 | 3206217 |
| 05 Apr 2019 | 10.60 | 10.60 | 9.40 | 10.00 | 9.65 | 3250154 |
| 04 Apr 2019 | 9.65 | 9.65 | 8.85 | 9.65 | 9.20 | 3375598 |
| 03 Apr 2019 | 9.20 | 9.20 | 9.20 | 9.20 | 8.80 | 226362 |
| 02 Apr 2019 | 8.80 | 8.80 | 8.75 | 8.80 | 8.40 | 489221 |
| 01 Apr 2019 | 8.05 | 8.40 | 8.05 | 8.40 | 8.00 | 214399 |
| 29 Mar 2019 | 8.30 | 8.75 | 8.00 | 8.00 | 8.40 | 2207015 |
| 28 Mar 2019 | 8.70 | 8.70 | 8.40 | 8.40 | 8.80 | 409819 |
| 27 Mar 2019 | 9.10 | 9.10 | 8.80 | 8.80 | 9.25 | 590103 |
| 26 Mar 2019 | 9.50 | 9.50 | 9.25 | 9.25 | 9.70 | 915921 |
| 25 Mar 2019 | 10.10 | 10.10 | 9.70 | 9.70 | 10.20 | 282949 |
| 22 Mar 2019 | 11.15 | 11.15 | 10.20 | 10.20 | 10.70 | 698175 |
| 20 Mar 2019 | 10.75 | 11.20 | 10.70 | 10.70 | 11.25 | 485895 |
| 19 Mar 2019 | 12.35 | 12.35 | 11.25 | 11.25 | 11.80 | 723017 |
| 18 Mar 2019 | 11.55 | 11.80 | 11.55 | 11.80 | 11.25 | 74576 |
| 15 Mar 2019 | 11.10 | 11.25 | 10.85 | 11.25 | 10.75 | 283052 |
| 14 Mar 2019 | 10.70 | 10.75 | 10.00 | 10.75 | 10.25 | 582418 |
| 13 Mar 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 9.80 | 92992 |
| 12 Mar 2019 | 9.50 | 9.80 | 9.40 | 9.80 | 9.35 | 128047 |
| 11 Mar 2019 | 9.35 | 9.45 | 9.05 | 9.35 | 9.00 | 146779 |
| 08 Mar 2019 | 9.25 | 9.40 | 8.85 | 9.00 | 9.10 | 131314 |
| 07 Mar 2019 | 9.50 | 9.75 | 9.10 | 9.10 | 9.50 | 162226 |
| 06 Mar 2019 | 9.40 | 9.75 | 9.25 | 9.50 | 9.30 | 205442 |
| 05 Mar 2019 | 9.30 | 9.30 | 9.00 | 9.30 | 8.90 | 199370 |
| 01 Mar 2019 | 9.05 | 9.05 | 8.70 | 8.90 | 8.85 | 114249 |
| 28 Feb 2019 | 8.90 | 9.00 | 8.55 | 8.85 | 8.70 | 51003 |
| 27 Feb 2019 | 8.95 | 9.20 | 8.50 | 8.70 | 8.85 | 295288 |
| 26 Feb 2019 | 8.80 | 9.00 | 8.70 | 8.85 | 9.10 | 142477 |
| 25 Feb 2019 | 9.60 | 9.60 | 9.00 | 9.10 | 9.15 | 399060 |
| 22 Feb 2019 | 9.00 | 9.15 | 8.70 | 9.15 | 8.75 | 663725 |
| 21 Feb 2019 | 9.50 | 9.50 | 8.70 | 8.75 | 9.15 | 722032 |
| 20 Feb 2019 | 9.10 | 9.15 | 8.75 | 9.15 | 8.75 | 369378 |
| 19 Feb 2019 | 8.85 | 9.50 | 8.75 | 8.75 | 9.05 | 235026 |
| 18 Feb 2019 | 8.85 | 9.60 | 8.85 | 9.05 | 9.15 | 252644 |
| 15 Feb 2019 | 9.25 | 9.45 | 9.00 | 9.15 | 9.25 | 54887 |
| 14 Feb 2019 | 8.70 | 9.35 | 8.60 | 9.25 | 8.95 | 140835 |
| 13 Feb 2019 | 8.90 | 8.95 | 8.55 | 8.95 | 8.55 | 105205 |
| 12 Feb 2019 | 8.50 | 9.00 | 8.50 | 8.55 | 8.65 | 50085 |
| 11 Feb 2019 | 8.50 | 8.70 | 8.10 | 8.65 | 8.30 | 121528 |
| 08 Feb 2019 | 8.40 | 8.45 | 8.05 | 8.30 | 8.05 | 111673 |
| 07 Feb 2019 | 8.20 | 8.35 | 8.00 | 8.05 | 8.00 | 119675 |
| 06 Feb 2019 | 8.40 | 8.40 | 8.00 | 8.00 | 8.40 | 96832 |
| 05 Feb 2019 | 8.80 | 9.20 | 8.40 | 8.40 | 8.80 | 229125 |
| 04 Feb 2019 | 9.25 | 9.25 | 8.80 | 8.80 | 9.25 | 160786 |
| 01 Feb 2019 | 9.40 | 9.50 | 9.20 | 9.25 | 9.20 | 59789 |
| 31 Jan 2019 | 9.60 | 9.60 | 9.10 | 9.20 | 9.30 | 125467 |
| 30 Jan 2019 | 9.25 | 9.40 | 8.75 | 9.30 | 9.05 | 120768 |
| 29 Jan 2019 | 9.20 | 9.45 | 8.90 | 9.05 | 9.00 | 75634 |
| 28 Jan 2019 | 9.25 | 9.35 | 8.90 | 9.00 | 9.35 | 226748 |
| 25 Jan 2019 | 10.15 | 10.15 | 9.25 | 9.35 | 9.70 | 486389 |
| 24 Jan 2019 | 9.40 | 9.70 | 9.15 | 9.70 | 9.25 | 233587 |
| 23 Jan 2019 | 9.50 | 9.55 | 9.10 | 9.25 | 9.55 | 172130 |
| 22 Jan 2019 | 10.00 | 10.00 | 9.50 | 9.55 | 10.00 | 250912 |
| 21 Jan 2019 | 10.50 | 10.75 | 10.00 | 10.00 | 10.50 | 7132123 |
| 18 Jan 2019 | 10.90 | 11.00 | 10.45 | 10.50 | 10.95 | 237296 |
| 17 Jan 2019 | 11.00 | 11.10 | 10.90 | 10.95 | 11.00 | 28226 |
| 16 Jan 2019 | 11.15 | 11.25 | 10.90 | 11.00 | 11.15 | 136609 |
| 15 Jan 2019 | 11.00 | 11.25 | 10.90 | 11.15 | 11.05 | 39880 |
| 14 Jan 2019 | 10.95 | 11.10 | 10.55 | 11.05 | 10.85 | 63728 |
| 11 Jan 2019 | 11.05 | 11.25 | 10.80 | 10.85 | 11.25 | 218223 |
| 10 Jan 2019 | 11.40 | 11.55 | 11.05 | 11.25 | 11.55 | 139704 |
| 09 Jan 2019 | 11.10 | 11.60 | 11.05 | 11.55 | 11.15 | 184653 |
| 08 Jan 2019 | 10.90 | 11.25 | 10.90 | 11.15 | 11.05 | 96621 |
| 07 Jan 2019 | 11.20 | 11.20 | 10.90 | 11.05 | 10.85 | 71023 |
| 04 Jan 2019 | 11.05 | 11.05 | 10.75 | 10.85 | 11.00 | 55683 |
| 31 Dec 2018 | 11.20 | 11.35 | 10.90 | 11.00 | 11.10 | 131819 |
| 28 Dec 2018 | 11.40 | 11.40 | 11.00 | 11.10 | 11.20 | 88469 |
| 27 Dec 2018 | 10.95 | 11.25 | 10.65 | 11.20 | 10.95 | 86983 |
| 26 Dec 2018 | 11.15 | 11.20 | 10.90 | 10.95 | 11.15 | 68926 |
| 24 Dec 2018 | 11.70 | 11.70 | 11.10 | 11.15 | 11.35 | 64832 |
| 21 Dec 2018 | 11.45 | 11.75 | 11.05 | 11.35 | 11.40 | 147392 |
| 20 Dec 2018 | 11.05 | 11.55 | 10.50 | 11.40 | 11.05 | 224964 |
| 19 Dec 2018 | 11.30 | 11.30 | 10.70 | 11.05 | 11.20 | 184279 |
| 18 Dec 2018 | 11.10 | 11.45 | 11.05 | 11.20 | 11.15 | 89169 |
| 17 Dec 2018 | 11.50 | 11.65 | 11.00 | 11.15 | 11.45 | 107124 |
| 14 Dec 2018 | 11.65 | 11.65 | 10.80 | 11.45 | 11.35 | 323892 |
| 13 Dec 2018 | 11.25 | 11.35 | 11.05 | 11.35 | 10.85 | 226710 |
| 12 Dec 2018 | 10.40 | 10.85 | 10.35 | 10.85 | 10.35 | 157496 |
| 11 Dec 2018 | 10.15 | 10.55 | 9.85 | 10.35 | 10.05 | 158156 |
| 10 Dec 2018 | 9.80 | 10.30 | 9.80 | 10.05 | 10.10 | 217072 |
| 07 Dec 2018 | 9.95 | 10.10 | 9.70 | 10.10 | 9.65 | 301796 |
| 06 Dec 2018 | 9.00 | 9.70 | 8.80 | 9.65 | 9.25 | 488859 |
| 05 Dec 2018 | 9.60 | 9.65 | 9.25 | 9.25 | 9.70 | 432914 |
| 04 Dec 2018 | 10.25 | 10.30 | 9.70 | 9.70 | 10.20 | 589971 |
| 03 Dec 2018 | 10.60 | 10.75 | 9.75 | 10.20 | 10.25 | 591278 |
| 30 Nov 2018 | 10.20 | 10.50 | 9.85 | 10.25 | 10.35 | 682824 |
| 29 Nov 2018 | 10.85 | 10.90 | 10.05 | 10.35 | 10.55 | 361578 |
| 28 Nov 2018 | 10.90 | 11.20 | 10.40 | 10.55 | 10.90 | 455598 |
| 27 Nov 2018 | 11.15 | 11.75 | 10.75 | 10.90 | 11.30 | 542723 |
| 26 Nov 2018 | 11.80 | 11.80 | 11.30 | 11.30 | 11.85 | 109190 |
| 22 Nov 2018 | 12.40 | 12.75 | 11.55 | 11.85 | 12.15 | 598421 |
| 21 Nov 2018 | 13.00 | 13.00 | 12.15 | 12.15 | 12.75 | 276778 |
| 20 Nov 2018 | 13.40 | 13.60 | 12.75 | 12.75 | 13.40 | 212037 |
| 19 Nov 2018 | 14.20 | 14.45 | 13.40 | 13.40 | 14.10 | 401607 |
| 16 Nov 2018 | 14.30 | 14.65 | 13.90 | 14.10 | 14.25 | 248067 |
| 15 Nov 2018 | 14.70 | 14.95 | 14.20 | 14.25 | 14.40 | 101684 |
| 14 Nov 2018 | 14.85 | 14.90 | 13.85 | 14.40 | 14.50 | 60589 |
| 13 Nov 2018 | 15.40 | 15.40 | 14.40 | 14.50 | 15.15 | 134783 |
| 12 Nov 2018 | 14.80 | 15.30 | 14.55 | 15.15 | 14.60 | 383595 |
| 09 Nov 2018 | 13.60 | 14.60 | 13.50 | 14.60 | 13.95 | 147283 |
| 07 Nov 2018 | 14.00 | 14.05 | 13.65 | 13.95 | 14.00 | 84847 |
| 05 Nov 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 14.00 | 112911 |
| 02 Nov 2018 | 13.60 | 14.00 | 13.60 | 14.00 | 13.35 | 57088 |
| 01 Nov 2018 | 13.25 | 13.35 | 12.95 | 13.35 | 12.75 | 132843 |
| 31 Oct 2018 | 12.15 | 12.75 | 12.00 | 12.75 | 12.15 | 133774 |
| 30 Oct 2018 | 12.00 | 12.15 | 11.45 | 12.15 | 11.60 | 272743 |
| 29 Oct 2018 | 11.60 | 11.60 | 11.20 | 11.60 | 11.05 | 180046 |
| 26 Oct 2018 | 10.65 | 11.05 | 10.15 | 11.05 | 10.55 | 89146 |
| 25 Oct 2018 | 10.80 | 11.40 | 10.50 | 10.55 | 11.05 | 225022 |
| 24 Oct 2018 | 10.50 | 11.45 | 10.50 | 11.05 | 11.05 | 680716 |
| 23 Oct 2018 | 11.05 | 11.25 | 11.05 | 11.05 | 11.60 | 133283 |
| 22 Oct 2018 | 12.45 | 12.50 | 11.60 | 11.60 | 12.20 | 158849 |
| 19 Oct 2018 | 12.30 | 12.90 | 12.10 | 12.20 | 12.30 | 489208 |
| 17 Oct 2018 | 13.25 | 13.40 | 12.30 | 12.30 | 12.90 | 479851 |
| 16 Oct 2018 | 13.50 | 14.50 | 12.60 | 12.90 | 13.95 | 1304336 |
| 15 Oct 2018 | 16.20 | 16.35 | 13.95 | 13.95 | 15.50 | 787364 |
| 12 Oct 2018 | 14.70 | 15.60 | 14.40 | 15.50 | 14.20 | 202960 |
| 11 Oct 2018 | 13.80 | 15.05 | 13.15 | 14.20 | 14.55 | 253062 |
| 10 Oct 2018 | 16.35 | 17.40 | 14.55 | 14.55 | 16.15 | 761109 |
| 09 Oct 2018 | 17.00 | 17.35 | 15.95 | 16.15 | 16.60 | 99403 |
| 08 Oct 2018 | 16.75 | 16.95 | 16.25 | 16.60 | 16.20 | 100954 |
| 05 Oct 2018 | 17.65 | 17.65 | 16.10 | 16.20 | 17.10 | 138438 |
| 04 Oct 2018 | 16.65 | 17.45 | 16.00 | 17.10 | 16.90 | 146699 |
| 03 Oct 2018 | 16.75 | 17.45 | 16.15 | 16.90 | 16.15 | 345861 |
| 01 Oct 2018 | 16.05 | 16.90 | 15.40 | 16.15 | 17.10 | 430156 |
| 28 Sep 2018 | 17.10 | 17.95 | 17.10 | 17.10 | 19.00 | 509757 |
| 27 Sep 2018 | 23.70 | 23.95 | 19.00 | 19.00 | 23.70 | 1946672 |
| 26 Sep 2018 | 23.55 | 25.40 | 23.40 | 23.70 | 22.95 | 404923 |
| 25 Sep 2018 | 29.05 | 32.40 | 22.50 | 22.95 | 27.95 | 1649064 |
| 24 Sep 2018 | 29.35 | 30.25 | 27.50 | 27.95 | 29.65 | 65270 |
| 21 Sep 2018 | 31.65 | 31.70 | 27.50 | 29.65 | 30.80 | 117381 |
| 19 Sep 2018 | 31.80 | 32.70 | 30.30 | 30.80 | 31.20 | 68654 |
| 18 Sep 2018 | 32.35 | 32.45 | 31.00 | 31.20 | 32.10 | 56405 |
| 17 Sep 2018 | 32.10 | 32.45 | 31.80 | 32.10 | 32.00 | 29613 |
| 14 Sep 2018 | 32.75 | 32.90 | 31.15 | 32.00 | 31.95 | 69385 |
| 12 Sep 2018 | 33.70 | 33.75 | 31.50 | 31.95 | 33.05 | 98072 |
| 11 Sep 2018 | 33.75 | 34.00 | 32.95 | 33.05 | 33.65 | 43876 |
| 10 Sep 2018 | 33.50 | 34.00 | 33.25 | 33.65 | 33.65 | 72880 |
| 07 Sep 2018 | 34.35 | 34.35 | 33.50 | 33.65 | 33.85 | 43764 |
| 06 Sep 2018 | 34.75 | 34.75 | 33.50 | 33.85 | 34.15 | 55055 |
| 05 Sep 2018 | 34.70 | 35.65 | 34.00 | 34.15 | 34.50 | 61484 |
| 04 Sep 2018 | 36.70 | 36.70 | 34.30 | 34.50 | 36.05 | 66996 |
| 03 Sep 2018 | 37.15 | 37.20 | 35.75 | 36.05 | 36.70 | 91550 |
| 31 Aug 2018 | 35.90 | 37.40 | 35.75 | 36.70 | 36.45 | 82448 |
| 30 Aug 2018 | 35.45 | 37.40 | 34.60 | 36.45 | 34.75 | 220393 |
| 29 Aug 2018 | 34.50 | 36.00 | 34.20 | 34.75 | 35.10 | 61179 |
| 28 Aug 2018 | 34.95 | 36.00 | 34.75 | 35.10 | 34.70 | 51516 |
| 27 Aug 2018 | 34.75 | 35.25 | 34.35 | 34.70 | 35.30 | 53761 |
| 24 Aug 2018 | 37.10 | 37.30 | 35.00 | 35.30 | 37.15 | 99942 |
| 23 Aug 2018 | 37.00 | 38.40 | 36.95 | 37.15 | 36.70 | 145069 |
| 21 Aug 2018 | 33.95 | 38.70 | 33.75 | 36.70 | 33.60 | 776078 |
| 20 Aug 2018 | 33.65 | 33.80 | 33.15 | 33.60 | 33.25 | 46671 |
| 17 Aug 2018 | 33.25 | 33.45 | 33.00 | 33.25 | 33.05 | 46906 |
| 16 Aug 2018 | 32.50 | 33.60 | 32.25 | 33.05 | 33.15 | 55478 |
| 14 Aug 2018 | 33.10 | 33.40 | 32.85 | 33.15 | 33.05 | 34866 |
| 13 Aug 2018 | 32.20 | 33.25 | 32.20 | 33.05 | 32.85 | 40249 |
| 10 Aug 2018 | 33.00 | 33.95 | 32.70 | 32.85 | 33.05 | 66855 |
| 09 Aug 2018 | 33.00 | 34.00 | 32.45 | 33.05 | 32.90 | 71885 |
| 08 Aug 2018 | 34.05 | 34.60 | 32.30 | 32.90 | 34.00 | 123227 |
| 07 Aug 2018 | 35.60 | 35.80 | 33.70 | 34.00 | 35.20 | 95477 |
| 06 Aug 2018 | 37.30 | 37.30 | 34.50 | 35.20 | 37.35 | 144469 |
| 03 Aug 2018 | 36.65 | 38.60 | 36.65 | 37.35 | 36.35 | 180232 |
| 02 Aug 2018 | 34.90 | 37.40 | 34.75 | 36.35 | 34.95 | 101947 |
| 01 Aug 2018 | 35.30 | 35.70 | 34.75 | 34.95 | 34.95 | 47184 |
| 31 Jul 2018 | 35.20 | 36.00 | 34.85 | 34.95 | 34.90 | 64601 |
| 30 Jul 2018 | 34.90 | 36.55 | 34.00 | 34.90 | 34.40 | 143161 |
| 27 Jul 2018 | 33.90 | 35.30 | 33.90 | 34.40 | 33.90 | 45565 |
| 26 Jul 2018 | 33.35 | 34.30 | 33.20 | 33.90 | 33.35 | 39183 |
| 25 Jul 2018 | 34.25 | 35.60 | 33.25 | 33.35 | 34.35 | 79387 |
| 24 Jul 2018 | 33.00 | 35.40 | 32.80 | 34.35 | 32.75 | 121515 |
| 23 Jul 2018 | 32.20 | 34.30 | 32.20 | 32.75 | 32.95 | 57147 |
| 20 Jul 2018 | 32.20 | 33.90 | 32.20 | 32.95 | 32.90 | 37660 |
| 19 Jul 2018 | 34.15 | 34.75 | 32.65 | 32.90 | 34.25 | 59312 |
| 18 Jul 2018 | 35.65 | 35.65 | 33.80 | 34.25 | 35.30 | 40014 |
| 17 Jul 2018 | 34.80 | 36.15 | 34.75 | 35.30 | 35.20 | 27097 |
| 16 Jul 2018 | 37.45 | 37.45 | 34.60 | 35.20 | 37.05 | 35717 |
| 13 Jul 2018 | 37.00 | 37.75 | 35.00 | 37.05 | 36.85 | 61527 |
| 12 Jul 2018 | 37.70 | 37.85 | 36.50 | 36.85 | 37.35 | 40233 |
| 11 Jul 2018 | 38.00 | 38.95 | 36.70 | 37.35 | 38.30 | 53297 |
| 10 Jul 2018 | 38.80 | 39.65 | 37.35 | 38.30 | 38.45 | 70498 |
| 09 Jul 2018 | 38.30 | 39.65 | 38.20 | 38.45 | 38.20 | 68135 |
| 06 Jul 2018 | 36.10 | 40.60 | 35.85 | 38.20 | 36.65 | 193194 |
| 05 Jul 2018 | 37.10 | 37.15 | 36.30 | 36.65 | 37.35 | 38957 |
| 04 Jul 2018 | 36.60 | 37.60 | 35.70 | 37.35 | 36.35 | 113712 |
| 03 Jul 2018 | 34.05 | 39.50 | 33.60 | 36.35 | 33.85 | 455722 |
| 02 Jul 2018 | 34.55 | 34.95 | 33.50 | 33.85 | 34.50 | 47363 |
| 29 Jun 2018 | 34.00 | 35.70 | 33.30 | 34.50 | 32.85 | 81555 |
| 28 Jun 2018 | 34.50 | 35.00 | 30.65 | 32.85 | 34.35 | 96221 |
| 27 Jun 2018 | 35.85 | 36.30 | 33.75 | 34.35 | 35.70 | 83800 |
| 26 Jun 2018 | 36.45 | 37.45 | 35.25 | 35.70 | 36.85 | 78320 |
| 25 Jun 2018 | 37.85 | 38.80 | 36.55 | 36.85 | 37.95 | 74900 |
| 22 Jun 2018 | 39.15 | 39.30 | 37.40 | 37.95 | 39.15 | 100262 |
| 21 Jun 2018 | 40.15 | 40.50 | 39.10 | 39.15 | 39.95 | 57582 |
| 20 Jun 2018 | 39.65 | 40.55 | 39.55 | 39.95 | 39.65 | 63451 |
| 19 Jun 2018 | 41.00 | 41.35 | 39.50 | 39.65 | 41.25 | 90943 |
| 18 Jun 2018 | 41.70 | 41.90 | 41.00 | 41.25 | 42.10 | 48868 |
| 15 Jun 2018 | 44.50 | 44.50 | 40.55 | 42.10 | 44.70 | 217574 |
| 14 Jun 2018 | 47.05 | 48.45 | 44.00 | 44.70 | 44.30 | 1193663 |
| 13 Jun 2018 | 36.80 | 44.30 | 36.80 | 44.30 | 36.95 | 401825 |
| 12 Jun 2018 | 37.85 | 38.00 | 36.80 | 36.95 | 37.90 | 58064 |
| 11 Jun 2018 | 37.35 | 38.35 | 37.20 | 37.90 | 37.30 | 67107 |
| 08 Jun 2018 | 37.85 | 38.85 | 36.55 | 37.30 | 37.25 | 67835 |
| 07 Jun 2018 | 36.30 | 39.40 | 36.25 | 37.25 | 35.65 | 118092 |
| 06 Jun 2018 | 34.60 | 35.85 | 34.60 | 35.65 | 35.30 | 39862 |
| 05 Jun 2018 | 36.00 | 36.65 | 34.40 | 35.30 | 36.55 | 69823 |
| 04 Jun 2018 | 39.65 | 39.65 | 35.95 | 36.55 | 39.10 | 85865 |
| 01 Jun 2018 | 40.85 | 40.85 | 38.90 | 39.10 | 40.00 | 46413 |
| 31 May 2018 | 40.80 | 41.60 | 39.80 | 40.00 | 40.60 | 62058 |
| 30 May 2018 | 41.15 | 42.50 | 39.85 | 40.60 | 41.75 | 83125 |
| 29 May 2018 | 42.30 | 44.00 | 41.65 | 41.75 | 43.05 | 57728 |
| 28 May 2018 | 42.10 | 44.50 | 42.10 | 43.05 | 42.10 | 97314 |
| 25 May 2018 | 40.90 | 44.00 | 39.80 | 42.10 | 40.35 | 134355 |
| 24 May 2018 | 40.80 | 40.85 | 39.35 | 40.35 | 40.10 | 40335 |
| 23 May 2018 | 42.50 | 42.90 | 39.20 | 40.10 | 42.20 | 118490 |
| 22 May 2018 | 44.05 | 44.30 | 41.60 | 42.20 | 44.20 | 63958 |
| 21 May 2018 | 45.05 | 45.75 | 43.80 | 44.20 | 45.20 | 50132 |
| 18 May 2018 | 46.00 | 46.70 | 44.60 | 45.20 | 45.55 | 71778 |
| 17 May 2018 | 45.30 | 47.55 | 45.00 | 45.55 | 45.65 | 61700 |
| 16 May 2018 | 47.00 | 47.00 | 45.00 | 45.65 | 47.15 | 41117 |
| 15 May 2018 | 45.15 | 47.30 | 44.70 | 47.15 | 44.90 | 78487 |
| 14 May 2018 | 46.00 | 46.40 | 44.30 | 44.90 | 46.30 | 41642 |
| 11 May 2018 | 47.40 | 47.65 | 45.10 | 46.30 | 46.90 | 33782 |
| 10 May 2018 | 48.45 | 48.50 | 46.70 | 46.90 | 47.70 | 32211 |
| 09 May 2018 | 48.70 | 48.70 | 46.65 | 47.70 | 48.00 | 21854 |
| 08 May 2018 | 48.80 | 49.20 | 47.85 | 48.00 | 48.70 | 21840 |
| 07 May 2018 | 48.90 | 49.00 | 47.10 | 48.70 | 48.35 | 30008 |
| 04 May 2018 | 47.95 | 48.60 | 47.10 | 48.35 | 48.00 | 40488 |
| 03 May 2018 | 50.80 | 51.35 | 46.00 | 48.00 | 50.80 | 91139 |
| 02 May 2018 | 52.00 | 52.60 | 50.50 | 50.80 | 51.80 | 34285 |
| 30 Apr 2018 | 51.40 | 53.55 | 50.20 | 51.80 | 50.35 | 54727 |
| 27 Apr 2018 | 51.15 | 51.90 | 49.85 | 50.35 | 51.05 | 53271 |
| 26 Apr 2018 | 52.80 | 52.80 | 50.90 | 51.05 | 52.05 | 43952 |
| 25 Apr 2018 | 52.50 | 53.70 | 51.20 | 52.05 | 52.65 | 73904 |
| 24 Apr 2018 | 54.30 | 55.10 | 52.00 | 52.65 | 54.00 | 87805 |
| 23 Apr 2018 | 54.10 | 55.35 | 53.50 | 54.00 | 54.30 | 43956 |
| 20 Apr 2018 | 55.70 | 55.70 | 51.00 | 54.30 | 53.50 | 65805 |
| 19 Apr 2018 | 54.80 | 54.90 | 53.10 | 53.50 | 54.50 | 30462 |
| 18 Apr 2018 | 54.50 | 55.55 | 53.45 | 54.50 | 53.90 | 72192 |
| 17 Apr 2018 | 54.00 | 55.50 | 53.60 | 53.90 | 53.35 | 78778 |
| 16 Apr 2018 | 55.00 | 55.00 | 53.20 | 53.35 | 55.05 | 38235 |
| 13 Apr 2018 | 53.95 | 55.60 | 52.80 | 55.05 | 53.35 | 105995 |
| 12 Apr 2018 | 55.70 | 55.70 | 51.95 | 53.35 | 55.35 | 59663 |
| 11 Apr 2018 | 56.00 | 56.15 | 55.05 | 55.35 | 55.35 | 37054 |
| 10 Apr 2018 | 56.75 | 56.75 | 55.00 | 55.35 | 56.00 | 48336 |
| 09 Apr 2018 | 56.90 | 58.45 | 55.60 | 56.00 | 55.55 | 100988 |
| 06 Apr 2018 | 53.00 | 57.25 | 52.60 | 55.55 | 52.70 | 184111 |
| 05 Apr 2018 | 53.30 | 53.30 | 52.10 | 52.70 | 51.55 | 82836 |
| 04 Apr 2018 | 53.25 | 53.80 | 50.50 | 51.55 | 51.25 | 190130 |
| 03 Apr 2018 | 49.90 | 51.25 | 49.50 | 51.25 | 48.85 | 154139 |
| 02 Apr 2018 | 47.30 | 48.85 | 46.70 | 48.85 | 46.55 | 77684 |
| 28 Mar 2018 | 48.65 | 48.90 | 46.20 | 46.55 | 47.20 | 150945 |
| 27 Mar 2018 | 45.90 | 47.65 | 45.40 | 47.20 | 45.40 | 101046 |
| 26 Mar 2018 | 46.15 | 46.15 | 44.30 | 45.40 | 45.60 | 130896 |
| 23 Mar 2018 | 46.85 | 47.30 | 45.05 | 45.60 | 47.20 | 155361 |
| 22 Mar 2018 | 48.75 | 48.85 | 47.00 | 47.20 | 48.40 | 96177 |
| 21 Mar 2018 | 46.80 | 48.90 | 46.80 | 48.40 | 47.45 | 108657 |
| 20 Mar 2018 | 49.30 | 50.35 | 47.40 | 47.45 | 49.85 | 199912 |
| 19 Mar 2018 | 51.75 | 51.75 | 49.65 | 49.85 | 51.00 | 72907 |
| 16 Mar 2018 | 52.25 | 52.75 | 50.75 | 51.00 | 52.25 | 62244 |
| 15 Mar 2018 | 51.65 | 52.95 | 51.35 | 52.25 | 52.65 | 124895 |
| 14 Mar 2018 | 51.00 | 53.25 | 50.65 | 52.65 | 51.60 | 72550 |
| 13 Mar 2018 | 49.95 | 52.25 | 49.65 | 51.60 | 49.80 | 123165 |
| 12 Mar 2018 | 51.80 | 52.00 | 49.15 | 49.80 | 51.05 | 103945 |
| 09 Mar 2018 | 51.90 | 52.30 | 50.75 | 51.05 | 51.25 | 105900 |
| 08 Mar 2018 | 52.10 | 53.85 | 50.50 | 51.25 | 52.55 | 59251 |
| 07 Mar 2018 | 53.50 | 54.60 | 52.30 | 52.55 | 54.20 | 68573 |
| 06 Mar 2018 | 54.95 | 55.50 | 53.60 | 54.20 | 53.90 | 62171 |
| 05 Mar 2018 | 55.45 | 56.35 | 53.60 | 53.90 | 54.75 | 73898 |
| 01 Mar 2018 | 55.65 | 56.25 | 54.60 | 54.75 | 55.40 | 77038 |
| 28 Feb 2018 | 55.15 | 55.60 | 54.55 | 55.40 | 55.10 | 22785 |
| 27 Feb 2018 | 56.85 | 56.90 | 54.40 | 55.10 | 56.25 | 79502 |
| 26 Feb 2018 | 57.55 | 57.90 | 55.95 | 56.25 | 57.30 | 74654 |
| 20 Feb 2018 | 55.60 | 56.15 | 55.15 | 55.80 | 56.05 | 46857 |
| 19 Feb 2018 | 56.10 | 57.50 | 54.30 | 56.05 | 56.60 | 68528 |
| 16 Feb 2018 | 58.50 | 58.95 | 56.20 | 56.60 | 58.30 | 53300 |
| 15 Feb 2018 | 59.70 | 60.30 | 57.85 | 58.30 | 59.95 | 61230 |
| 14 Feb 2018 | 60.15 | 60.70 | 59.00 | 59.95 | 59.95 | 70897 |