Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 24 Dec 2019 |
14.50 |
14.90 |
14.50 |
14.60 |
14.75 |
1465 |
| 23 Dec 2019 |
14.50 |
15.50 |
14.25 |
14.75 |
14.90 |
7198 |
| 20 Dec 2019 |
14.80 |
15.55 |
14.25 |
14.90 |
15.00 |
35932 |
| 19 Dec 2019 |
14.05 |
15.20 |
14.05 |
15.00 |
14.70 |
39476 |
| 18 Dec 2019 |
14.90 |
14.90 |
13.55 |
14.70 |
14.20 |
18984 |
| 17 Dec 2019 |
14.50 |
14.70 |
13.45 |
14.20 |
14.05 |
31410 |
| 16 Dec 2019 |
14.60 |
14.60 |
13.40 |
14.05 |
13.95 |
42370 |
| 13 Dec 2019 |
13.50 |
14.15 |
13.00 |
13.95 |
13.50 |
78197 |
| 12 Dec 2019 |
13.45 |
13.60 |
11.30 |
13.50 |
12.40 |
46167 |
| 10 Dec 2019 |
11.30 |
11.35 |
10.05 |
11.35 |
10.35 |
36013 |
| 09 Dec 2019 |
8.80 |
10.65 |
8.80 |
10.35 |
9.70 |
23752 |
| 06 Dec 2019 |
10.50 |
11.15 |
9.60 |
9.70 |
10.65 |
39642 |
| 05 Dec 2019 |
10.75 |
10.80 |
10.15 |
10.65 |
10.50 |
10165 |
| 04 Dec 2019 |
11.10 |
11.10 |
10.30 |
10.50 |
10.70 |
11088 |
| 03 Dec 2019 |
10.75 |
11.25 |
10.35 |
10.70 |
10.75 |
57730 |
| 02 Dec 2019 |
10.90 |
11.00 |
10.75 |
10.75 |
10.95 |
67074 |
| 29 Nov 2019 |
11.00 |
11.00 |
10.80 |
10.95 |
10.90 |
9097 |
| 28 Nov 2019 |
11.20 |
11.25 |
10.50 |
10.90 |
10.95 |
28255 |
| 27 Nov 2019 |
10.80 |
11.20 |
10.80 |
10.95 |
11.05 |
2344 |
| 26 Nov 2019 |
10.70 |
11.40 |
10.65 |
11.05 |
11.15 |
4346 |
| 25 Nov 2019 |
11.05 |
11.25 |
11.00 |
11.15 |
11.05 |
16236 |
| 22 Nov 2019 |
11.30 |
11.45 |
10.75 |
11.05 |
10.95 |
62721 |
| 21 Nov 2019 |
11.80 |
11.80 |
10.75 |
10.95 |
11.25 |
25639 |
| 20 Nov 2019 |
11.25 |
11.25 |
11.00 |
11.25 |
11.00 |
4952 |
| 19 Nov 2019 |
11.00 |
11.35 |
10.50 |
11.00 |
11.00 |
3617 |
| 18 Nov 2019 |
11.50 |
11.50 |
10.80 |
11.00 |
11.00 |
6973 |
| 15 Nov 2019 |
11.40 |
11.40 |
10.75 |
11.00 |
10.90 |
5230 |
| 14 Nov 2019 |
10.20 |
11.10 |
10.20 |
10.90 |
10.70 |
40736 |
| 13 Nov 2019 |
10.65 |
11.65 |
10.60 |
10.70 |
11.10 |
72412 |
| 11 Nov 2019 |
11.65 |
11.65 |
10.80 |
11.10 |
11.25 |
32571 |
| 08 Nov 2019 |
11.80 |
12.10 |
11.00 |
11.25 |
11.55 |
81982 |
| 07 Nov 2019 |
12.00 |
12.25 |
11.40 |
11.55 |
12.00 |
2333292 |
| 06 Nov 2019 |
13.10 |
13.10 |
11.95 |
12.00 |
12.55 |
48991 |
| 05 Nov 2019 |
13.00 |
13.00 |
12.55 |
12.55 |
12.75 |
2659 |
| 04 Nov 2019 |
13.00 |
13.00 |
12.60 |
12.75 |
12.95 |
18865 |
| 01 Nov 2019 |
13.00 |
13.25 |
12.50 |
12.95 |
12.80 |
36597 |
| 31 Oct 2019 |
12.95 |
12.95 |
12.75 |
12.80 |
12.95 |
7878 |
| 30 Oct 2019 |
12.75 |
13.00 |
12.75 |
12.95 |
12.75 |
4118 |
| 29 Oct 2019 |
13.00 |
13.00 |
12.75 |
12.75 |
13.00 |
8561 |
| 25 Oct 2019 |
13.60 |
13.60 |
12.75 |
13.00 |
13.00 |
7050 |
| 24 Oct 2019 |
12.95 |
13.10 |
12.75 |
13.00 |
12.75 |
2711 |
| 23 Oct 2019 |
13.80 |
13.80 |
12.75 |
12.75 |
13.25 |
7541 |
| 22 Oct 2019 |
13.00 |
13.25 |
12.75 |
13.25 |
13.00 |
8244 |
| 18 Oct 2019 |
13.25 |
13.50 |
13.00 |
13.00 |
13.00 |
16802 |
| 17 Oct 2019 |
12.75 |
13.25 |
12.50 |
13.00 |
12.75 |
19581 |
| 16 Oct 2019 |
12.75 |
12.75 |
12.50 |
12.75 |
12.75 |
3744 |
| 14 Oct 2019 |
12.45 |
12.75 |
12.40 |
12.55 |
12.35 |
2781 |
| 11 Oct 2019 |
12.50 |
12.75 |
12.25 |
12.35 |
12.50 |
15133 |
| 10 Oct 2019 |
13.00 |
13.00 |
12.50 |
12.50 |
13.00 |
14370 |
| 09 Oct 2019 |
13.00 |
13.00 |
12.75 |
13.00 |
13.00 |
5032 |
| 07 Oct 2019 |
13.05 |
13.05 |
12.80 |
13.00 |
13.25 |
5544 |
| 04 Oct 2019 |
13.25 |
13.30 |
13.00 |
13.25 |
13.00 |
15259 |
| 03 Oct 2019 |
13.40 |
13.40 |
13.00 |
13.00 |
13.45 |
3467 |
| 01 Oct 2019 |
13.75 |
14.00 |
13.25 |
13.45 |
13.85 |
12721 |
| 30 Sep 2019 |
14.25 |
14.25 |
13.75 |
13.85 |
14.25 |
11817 |
| 27 Sep 2019 |
14.25 |
14.50 |
14.25 |
14.25 |
14.35 |
3670 |
| 26 Sep 2019 |
14.45 |
14.45 |
14.25 |
14.35 |
14.45 |
6041 |
| 25 Sep 2019 |
14.50 |
14.50 |
14.25 |
14.45 |
14.50 |
5790 |
| 24 Sep 2019 |
15.10 |
15.10 |
14.40 |
14.50 |
14.50 |
15343 |
| 23 Sep 2019 |
14.40 |
14.50 |
14.25 |
14.50 |
14.00 |
17468 |
| 20 Sep 2019 |
14.15 |
14.60 |
14.00 |
14.00 |
14.15 |
44921 |
| 19 Sep 2019 |
14.35 |
14.65 |
14.00 |
14.15 |
14.25 |
13348 |
| 18 Sep 2019 |
14.80 |
14.80 |
14.00 |
14.25 |
14.15 |
68553 |
| 17 Sep 2019 |
14.65 |
14.65 |
13.60 |
14.15 |
13.35 |
141842 |
| 16 Sep 2019 |
13.45 |
13.45 |
12.30 |
13.35 |
12.25 |
91184 |
| 13 Sep 2019 |
11.00 |
12.25 |
11.00 |
12.25 |
11.15 |
133360 |
| 12 Sep 2019 |
10.80 |
11.35 |
10.80 |
11.15 |
11.25 |
21210 |
| 11 Sep 2019 |
11.20 |
11.85 |
10.75 |
11.25 |
11.05 |
17473 |
| 09 Sep 2019 |
12.10 |
12.10 |
10.50 |
11.05 |
11.10 |
63450 |
| 06 Sep 2019 |
12.30 |
12.30 |
11.00 |
11.10 |
11.25 |
15787 |
| 05 Sep 2019 |
14.30 |
14.30 |
10.35 |
11.25 |
12.90 |
97181 |
| 04 Sep 2019 |
13.70 |
15.10 |
11.50 |
12.90 |
13.75 |
223838 |
| 03 Sep 2019 |
15.60 |
16.45 |
13.70 |
13.75 |
15.60 |
24920 |
| 30 Aug 2019 |
16.05 |
16.95 |
15.50 |
15.60 |
16.45 |
14253 |
| 29 Aug 2019 |
16.70 |
17.65 |
16.20 |
16.45 |
17.30 |
3531 |
| 28 Aug 2019 |
16.20 |
17.70 |
16.00 |
17.30 |
16.75 |
5646 |
| 27 Aug 2019 |
15.85 |
19.40 |
15.20 |
16.75 |
16.40 |
11313 |
| 26 Aug 2019 |
17.90 |
18.80 |
16.25 |
16.40 |
17.55 |
20548 |
| 23 Aug 2019 |
17.10 |
18.90 |
16.05 |
17.55 |
17.70 |
24798 |
| 22 Aug 2019 |
17.55 |
19.25 |
17.50 |
17.70 |
18.05 |
7576 |
| 21 Aug 2019 |
20.40 |
22.00 |
17.90 |
18.05 |
18.35 |
170135 |
| 20 Aug 2019 |
19.50 |
19.50 |
18.25 |
18.35 |
19.80 |
6354 |
| 19 Aug 2019 |
19.90 |
20.00 |
19.70 |
19.80 |
19.45 |
2273 |
| 16 Aug 2019 |
20.20 |
20.20 |
18.50 |
19.45 |
19.75 |
20616 |
| 14 Aug 2019 |
20.20 |
20.20 |
18.05 |
19.75 |
20.25 |
17508 |
| 13 Aug 2019 |
19.75 |
20.25 |
19.00 |
20.25 |
19.70 |
2167 |
| 09 Aug 2019 |
20.00 |
20.25 |
19.00 |
19.70 |
20.00 |
9930 |
| 08 Aug 2019 |
20.90 |
20.90 |
19.80 |
20.00 |
19.80 |
4523 |
| 07 Aug 2019 |
22.10 |
22.10 |
18.00 |
19.80 |
19.90 |
6407 |
| 06 Aug 2019 |
20.00 |
20.25 |
19.50 |
19.90 |
20.20 |
14124 |
| 05 Aug 2019 |
18.25 |
20.75 |
18.25 |
20.20 |
20.75 |
572522 |
| 02 Aug 2019 |
20.20 |
21.10 |
18.70 |
20.75 |
21.25 |
19207 |
| 01 Aug 2019 |
21.50 |
21.50 |
20.80 |
21.25 |
21.05 |
17993 |
| 31 Jul 2019 |
21.25 |
21.45 |
21.00 |
21.05 |
21.35 |
10327 |
| 30 Jul 2019 |
20.65 |
21.50 |
20.65 |
21.35 |
21.25 |
18100 |
| 29 Jul 2019 |
21.55 |
21.55 |
21.00 |
21.25 |
21.55 |
36060 |
| 26 Jul 2019 |
22.45 |
22.45 |
17.95 |
21.55 |
20.60 |
129044 |
| 25 Jul 2019 |
21.25 |
21.85 |
18.30 |
20.60 |
20.80 |
1522 |
| 24 Jul 2019 |
20.60 |
23.40 |
20.50 |
20.80 |
21.30 |
1434 |
| 23 Jul 2019 |
19.80 |
21.70 |
19.80 |
21.30 |
20.90 |
2721 |
| 22 Jul 2019 |
21.50 |
21.50 |
20.55 |
20.90 |
21.25 |
30079 |
| 19 Jul 2019 |
20.80 |
21.40 |
20.80 |
21.25 |
21.50 |
21234 |
| 18 Jul 2019 |
21.05 |
21.75 |
21.05 |
21.50 |
21.50 |
6106 |
| 17 Jul 2019 |
21.75 |
22.00 |
21.50 |
21.50 |
21.75 |
19975 |
| 16 Jul 2019 |
21.20 |
21.75 |
21.20 |
21.75 |
21.75 |
27868 |
| 15 Jul 2019 |
21.05 |
22.25 |
21.05 |
21.75 |
22.00 |
16438 |
| 12 Jul 2019 |
20.00 |
22.25 |
20.00 |
22.00 |
21.25 |
155758 |
| 11 Jul 2019 |
22.00 |
22.25 |
21.25 |
21.25 |
22.50 |
56327 |
| 10 Jul 2019 |
20.65 |
23.00 |
20.65 |
22.50 |
22.30 |
4799 |
| 09 Jul 2019 |
21.70 |
22.50 |
21.70 |
22.30 |
21.75 |
42571 |
| 08 Jul 2019 |
22.60 |
22.75 |
21.75 |
21.75 |
22.60 |
50913 |
| 05 Jul 2019 |
23.05 |
23.75 |
22.25 |
22.60 |
23.75 |
111645 |
| 04 Jul 2019 |
23.40 |
24.00 |
23.40 |
23.75 |
23.55 |
27103 |
| 03 Jul 2019 |
23.60 |
26.80 |
23.40 |
23.55 |
24.25 |
6508215 |
| 02 Jul 2019 |
22.65 |
27.20 |
22.45 |
24.25 |
22.70 |
1051805 |
| 01 Jul 2019 |
25.35 |
27.50 |
21.70 |
22.70 |
26.20 |
100319 |
| 28 Jun 2019 |
25.00 |
27.50 |
25.00 |
26.20 |
26.45 |
6877 |
| 27 Jun 2019 |
26.00 |
27.35 |
26.00 |
26.45 |
27.20 |
4358 |
| 26 Jun 2019 |
26.50 |
28.00 |
26.50 |
27.20 |
27.40 |
4201 |
| 25 Jun 2019 |
27.55 |
29.95 |
26.65 |
27.40 |
27.50 |
6533 |
| 24 Jun 2019 |
26.50 |
28.40 |
26.50 |
27.50 |
27.45 |
146 |
| 21 Jun 2019 |
27.35 |
27.95 |
26.45 |
27.45 |
27.45 |
4508 |
| 20 Jun 2019 |
26.25 |
27.60 |
24.60 |
27.45 |
27.05 |
31609 |
| 19 Jun 2019 |
23.45 |
28.50 |
23.45 |
27.05 |
28.00 |
14487 |
| 18 Jun 2019 |
28.00 |
29.00 |
28.00 |
28.00 |
28.20 |
7160 |
| 17 Jun 2019 |
30.25 |
30.25 |
27.05 |
28.20 |
28.60 |
3308 |
| 14 Jun 2019 |
30.70 |
30.70 |
28.55 |
28.60 |
29.00 |
3181 |
| 13 Jun 2019 |
29.00 |
29.95 |
28.50 |
29.00 |
29.60 |
2530 |
| 12 Jun 2019 |
31.40 |
31.90 |
28.80 |
29.60 |
29.35 |
43992 |
| 11 Jun 2019 |
30.30 |
31.00 |
29.10 |
29.35 |
29.90 |
17977 |
| 10 Jun 2019 |
29.15 |
31.00 |
29.15 |
29.90 |
30.45 |
11465 |
| 07 Jun 2019 |
30.15 |
31.50 |
28.00 |
30.45 |
31.00 |
20707 |
| 06 Jun 2019 |
31.00 |
31.30 |
30.95 |
31.00 |
30.40 |
1508 |
| 04 Jun 2019 |
30.40 |
32.00 |
30.40 |
30.40 |
30.40 |
1479 |
| 03 Jun 2019 |
32.00 |
32.00 |
26.80 |
30.40 |
30.50 |
16426 |
| 31 May 2019 |
31.90 |
31.90 |
30.10 |
30.50 |
30.80 |
2527 |
| 30 May 2019 |
32.00 |
32.50 |
30.00 |
30.80 |
30.85 |
4866 |
| 29 May 2019 |
31.60 |
33.80 |
30.70 |
30.85 |
32.95 |
18179 |
| 28 May 2019 |
29.00 |
33.90 |
27.15 |
32.95 |
32.45 |
13307 |
| 27 May 2019 |
31.40 |
32.50 |
31.30 |
32.45 |
31.45 |
10945 |
| 24 May 2019 |
32.00 |
33.50 |
31.00 |
31.45 |
31.70 |
5975 |
| 23 May 2019 |
31.00 |
33.90 |
31.00 |
31.70 |
31.15 |
33399 |
| 22 May 2019 |
31.00 |
34.70 |
30.00 |
31.15 |
29.55 |
156080 |
| 21 May 2019 |
32.40 |
32.40 |
28.10 |
29.55 |
31.00 |
26862 |
| 20 May 2019 |
35.00 |
35.00 |
27.35 |
31.00 |
30.60 |
30701 |
| 17 May 2019 |
29.80 |
32.40 |
29.75 |
30.60 |
30.60 |
1966 |
| 16 May 2019 |
30.20 |
33.50 |
29.30 |
30.60 |
32.15 |
15443 |
| 15 May 2019 |
33.00 |
33.00 |
32.00 |
32.15 |
32.50 |
4772 |
| 14 May 2019 |
35.45 |
35.45 |
32.50 |
32.50 |
33.95 |
8410 |
| 13 May 2019 |
33.60 |
36.00 |
31.90 |
33.95 |
35.05 |
22252 |
| 10 May 2019 |
36.00 |
36.75 |
34.55 |
35.05 |
35.95 |
27284 |
| 09 May 2019 |
37.75 |
37.75 |
35.50 |
35.95 |
36.70 |
10914 |
| 08 May 2019 |
38.70 |
38.70 |
36.50 |
36.70 |
38.05 |
34713 |
| 07 May 2019 |
38.50 |
39.90 |
36.00 |
38.05 |
38.95 |
23116 |
| 06 May 2019 |
40.90 |
40.95 |
35.85 |
38.95 |
39.35 |
84478 |
| 03 May 2019 |
49.00 |
49.60 |
35.15 |
39.35 |
42.50 |
252366 |
| 02 May 2019 |
39.60 |
42.55 |
39.00 |
42.50 |
38.25 |
185000 |
| 30 Apr 2019 |
38.00 |
38.75 |
38.00 |
38.25 |
38.85 |
35000 |
| 26 Apr 2019 |
38.50 |
38.85 |
38.50 |
38.85 |
38.50 |
10000 |
| 25 Apr 2019 |
39.00 |
39.00 |
38.50 |
38.50 |
38.70 |
15000 |
| 24 Apr 2019 |
36.50 |
39.00 |
36.50 |
38.70 |
36.40 |
140000 |
| 23 Apr 2019 |
37.00 |
37.00 |
34.55 |
36.40 |
34.35 |
50000 |
| 22 Apr 2019 |
27.25 |
34.70 |
27.25 |
34.35 |
67.35 |
55000 |
| 18 Apr 2019 |
66.80 |
67.50 |
66.60 |
67.35 |
66.00 |
20000 |
| 16 Apr 2019 |
65.00 |
66.00 |
64.00 |
66.00 |
64.10 |
20000 |
| 15 Apr 2019 |
64.05 |
64.50 |
62.55 |
64.10 |
63.45 |
20000 |
| 12 Apr 2019 |
63.10 |
64.25 |
63.10 |
63.45 |
62.85 |
10000 |
| 11 Apr 2019 |
63.00 |
63.55 |
62.00 |
62.85 |
64.80 |
17500 |
| 10 Apr 2019 |
64.80 |
64.80 |
64.80 |
64.80 |
60.15 |
2500 |
| 09 Apr 2019 |
62.30 |
62.30 |
60.15 |
60.15 |
61.00 |
7500 |
| 04 Apr 2019 |
61.50 |
61.50 |
61.00 |
61.00 |
61.50 |
55000 |
| 02 Apr 2019 |
61.50 |
61.50 |
61.50 |
61.50 |
63.15 |
2500 |
| 01 Apr 2019 |
62.00 |
63.30 |
62.00 |
63.15 |
60.95 |
22500 |
| 28 Mar 2019 |
59.30 |
62.80 |
59.30 |
60.95 |
61.00 |
82500 |
| 27 Mar 2019 |
64.00 |
69.25 |
58.50 |
61.00 |
61.00 |
1037500 |
| 26 Mar 2019 |
62.50 |
62.50 |
59.00 |
61.00 |
59.50 |
25000 |
| 25 Mar 2019 |
58.90 |
60.20 |
55.10 |
59.50 |
58.85 |
25000 |
| 22 Mar 2019 |
56.90 |
58.85 |
56.90 |
58.85 |
56.15 |
52500 |
| 19 Mar 2019 |
52.00 |
57.95 |
52.00 |
56.15 |
55.50 |
162500 |
| 18 Mar 2019 |
57.00 |
58.80 |
55.15 |
55.50 |
60.05 |
47500 |
| 15 Mar 2019 |
60.05 |
60.05 |
60.05 |
60.05 |
61.00 |
30000 |
| 13 Mar 2019 |
61.00 |
61.00 |
61.00 |
61.00 |
60.00 |
2500 |
| 12 Mar 2019 |
60.00 |
60.00 |
58.40 |
60.00 |
61.00 |
10000 |
| 11 Mar 2019 |
59.90 |
61.00 |
59.90 |
61.00 |
59.90 |
10000 |
| 08 Mar 2019 |
59.90 |
59.90 |
59.80 |
59.90 |
60.00 |
7500 |
| 07 Mar 2019 |
58.00 |
60.00 |
58.00 |
60.00 |
59.50 |
12500 |
| 06 Mar 2019 |
58.00 |
59.50 |
58.00 |
59.50 |
59.45 |
7500 |
| 05 Mar 2019 |
57.50 |
62.50 |
57.50 |
59.45 |
55.00 |
47500 |
| 01 Mar 2019 |
53.10 |
55.00 |
53.10 |
55.00 |
52.35 |
10000 |
| 28 Feb 2019 |
52.35 |
52.35 |
52.35 |
52.35 |
52.75 |
5000 |
| 27 Feb 2019 |
53.25 |
53.25 |
52.50 |
52.75 |
51.80 |
7500 |
| 26 Feb 2019 |
51.80 |
51.80 |
51.80 |
51.80 |
54.00 |
2500 |
| 25 Feb 2019 |
54.65 |
54.65 |
53.50 |
54.00 |
53.00 |
37500 |
| 21 Feb 2019 |
51.00 |
53.95 |
51.00 |
53.00 |
52.80 |
20000 |
| 20 Feb 2019 |
52.80 |
52.80 |
52.80 |
52.80 |
50.35 |
2500 |
| 19 Feb 2019 |
53.00 |
53.25 |
50.25 |
50.35 |
52.80 |
17500 |
| 18 Feb 2019 |
51.00 |
52.80 |
49.70 |
52.80 |
54.30 |
12500 |
| 15 Feb 2019 |
54.00 |
54.30 |
52.00 |
54.30 |
51.00 |
35000 |
| 14 Feb 2019 |
51.00 |
51.00 |
51.00 |
51.00 |
53.00 |
2500 |
| 13 Feb 2019 |
53.00 |
53.00 |
53.00 |
53.00 |
54.05 |
2500 |
| 11 Feb 2019 |
63.90 |
64.00 |
49.20 |
54.05 |
61.50 |
230000 |
| 08 Feb 2019 |
61.50 |
61.50 |
61.50 |
61.50 |
56.00 |
2500 |
| 06 Feb 2019 |
61.50 |
67.50 |
51.00 |
56.00 |
57.25 |
50000 |
| 04 Feb 2019 |
58.60 |
58.90 |
57.25 |
57.25 |
55.35 |
15000 |
| 01 Feb 2019 |
57.05 |
57.05 |
55.35 |
55.35 |
56.35 |
10000 |
| 31 Jan 2019 |
56.50 |
57.00 |
55.10 |
56.35 |
55.25 |
10000 |
| 29 Jan 2019 |
55.00 |
55.50 |
55.00 |
55.25 |
55.00 |
7500 |
| 28 Jan 2019 |
54.90 |
56.80 |
52.20 |
55.00 |
52.30 |
20000 |
| 25 Jan 2019 |
51.05 |
55.95 |
51.05 |
52.30 |
53.50 |
7500 |
| 24 Jan 2019 |
55.25 |
55.25 |
53.20 |
53.50 |
58.90 |
12500 |
| 17 Jan 2019 |
58.90 |
58.90 |
58.90 |
58.90 |
59.00 |
2500 |
| 16 Jan 2019 |
59.00 |
59.00 |
59.00 |
59.00 |
56.50 |
5000 |
| 14 Jan 2019 |
56.50 |
56.50 |
56.50 |
56.50 |
57.00 |
2500 |
| 11 Jan 2019 |
57.00 |
57.00 |
57.00 |
57.00 |
58.50 |
2500 |
| 31 Dec 2018 |
60.00 |
60.00 |
60.00 |
60.00 |
59.50 |
2500 |
| 27 Dec 2018 |
56.75 |
59.50 |
56.75 |
59.50 |
59.00 |
5000 |
| 26 Dec 2018 |
59.00 |
59.00 |
59.00 |
59.00 |
58.00 |
2500 |
| 24 Dec 2018 |
58.00 |
58.00 |
58.00 |
58.00 |
59.50 |
7500 |
| 21 Dec 2018 |
60.00 |
60.00 |
58.00 |
59.50 |
59.50 |
17500 |
| 20 Dec 2018 |
67.50 |
67.50 |
59.50 |
59.50 |
59.00 |
37500 |
| 19 Dec 2018 |
59.00 |
59.00 |
58.95 |
59.00 |
59.00 |
12500 |
| 18 Dec 2018 |
58.00 |
59.00 |
58.00 |
59.00 |
58.10 |
5000 |
| 17 Dec 2018 |
58.10 |
58.10 |
58.10 |
58.10 |
58.10 |
2500 |
| 14 Dec 2018 |
58.10 |
58.10 |
58.10 |
58.10 |
58.10 |
2500 |
| 13 Dec 2018 |
59.00 |
59.00 |
58.10 |
58.10 |
58.00 |
5000 |
| 12 Dec 2018 |
60.00 |
60.10 |
58.00 |
58.00 |
59.00 |
12500 |
| 11 Dec 2018 |
54.50 |
59.00 |
54.50 |
59.00 |
55.50 |
7500 |
| 10 Dec 2018 |
54.50 |
57.00 |
54.50 |
55.50 |
58.00 |
10000 |
| 07 Dec 2018 |
60.10 |
60.10 |
58.00 |
58.00 |
60.00 |
5000 |
| 06 Dec 2018 |
60.00 |
60.00 |
60.00 |
60.00 |
60.10 |
2500 |
| 05 Dec 2018 |
59.90 |
60.10 |
59.90 |
60.10 |
60.10 |
30000 |
| 04 Dec 2018 |
60.00 |
60.10 |
60.00 |
60.10 |
59.00 |
22500 |
| 03 Dec 2018 |
59.00 |
59.00 |
59.00 |
59.00 |
60.00 |
2500 |
| 30 Nov 2018 |
60.00 |
60.00 |
60.00 |
60.00 |
62.50 |
5000 |
| 29 Nov 2018 |
60.00 |
62.50 |
58.00 |
62.50 |
62.00 |
30000 |
| 28 Nov 2018 |
62.30 |
63.00 |
62.00 |
62.00 |
63.10 |
10000 |
| 27 Nov 2018 |
63.00 |
64.10 |
62.95 |
63.10 |
63.60 |
22500 |
| 26 Nov 2018 |
63.00 |
67.50 |
63.00 |
63.60 |
65.00 |
32500 |
| 22 Nov 2018 |
64.95 |
65.00 |
64.95 |
65.00 |
66.30 |
20000 |
| 21 Nov 2018 |
63.00 |
66.30 |
62.00 |
66.30 |
64.10 |
25000 |
| 19 Nov 2018 |
64.10 |
64.10 |
64.10 |
64.10 |
66.00 |
2500 |
| 16 Nov 2018 |
67.80 |
68.00 |
66.00 |
66.00 |
67.80 |
12500 |
| 15 Nov 2018 |
67.75 |
67.80 |
67.75 |
67.80 |
67.70 |
30000 |
| 14 Nov 2018 |
63.60 |
67.70 |
63.60 |
67.70 |
66.80 |
10000 |
| 13 Nov 2018 |
71.50 |
71.50 |
66.00 |
66.80 |
68.00 |
30000 |
| 12 Nov 2018 |
69.00 |
69.00 |
67.25 |
68.00 |
70.00 |
32500 |
| 09 Nov 2018 |
72.00 |
72.00 |
68.50 |
70.00 |
70.40 |
47500 |
| 07 Nov 2018 |
73.25 |
77.40 |
66.00 |
70.40 |
73.80 |
155000 |
| 05 Nov 2018 |
72.00 |
72.70 |
65.50 |
72.70 |
68.15 |
95000 |
| 02 Nov 2018 |
60.30 |
70.50 |
60.30 |
68.15 |
60.90 |
92500 |
| 01 Nov 2018 |
60.50 |
60.90 |
60.50 |
60.90 |
61.00 |
5000 |
| 31 Oct 2018 |
55.85 |
61.00 |
55.85 |
61.00 |
55.10 |
10000 |
| 30 Oct 2018 |
55.20 |
56.00 |
55.10 |
55.10 |
55.50 |
17500 |
| 29 Oct 2018 |
55.00 |
56.00 |
55.00 |
55.50 |
56.30 |
17500 |
| 25 Oct 2018 |
56.20 |
56.50 |
56.20 |
56.30 |
55.50 |
7500 |
| 24 Oct 2018 |
55.10 |
56.25 |
54.50 |
55.50 |
55.10 |
22500 |
| 23 Oct 2018 |
57.50 |
58.50 |
55.10 |
55.10 |
57.00 |
22500 |
| 22 Oct 2018 |
55.55 |
57.00 |
55.55 |
57.00 |
57.00 |
5000 |
| 19 Oct 2018 |
59.50 |
59.50 |
57.00 |
57.00 |
56.10 |
10000 |
| 17 Oct 2018 |
55.75 |
56.10 |
55.65 |
56.10 |
56.50 |
7500 |
| 16 Oct 2018 |
56.50 |
56.50 |
56.50 |
56.50 |
58.00 |
2500 |
| 15 Oct 2018 |
52.45 |
58.00 |
52.45 |
58.00 |
57.75 |
5000 |
| 12 Oct 2018 |
57.00 |
59.00 |
56.50 |
57.75 |
56.35 |
10000 |
| 11 Oct 2018 |
56.95 |
57.00 |
56.35 |
56.35 |
58.00 |
10000 |
| 10 Oct 2018 |
55.60 |
58.00 |
55.50 |
58.00 |
55.50 |
10000 |
| 09 Oct 2018 |
55.60 |
55.60 |
55.50 |
55.50 |
56.00 |
7500 |
| 08 Oct 2018 |
56.15 |
56.15 |
56.00 |
56.00 |
58.30 |
15000 |
| 05 Oct 2018 |
58.00 |
59.50 |
57.10 |
58.30 |
59.00 |
17500 |
| 04 Oct 2018 |
55.20 |
59.00 |
55.10 |
59.00 |
58.00 |
10000 |
| 03 Oct 2018 |
55.00 |
58.00 |
55.00 |
58.00 |
55.95 |
20000 |
| 01 Oct 2018 |
59.50 |
59.95 |
55.00 |
55.95 |
62.25 |
57500 |
| 28 Sep 2018 |
62.40 |
62.90 |
59.50 |
62.25 |
64.25 |
25000 |
| 27 Sep 2018 |
63.50 |
64.25 |
63.00 |
64.25 |
63.55 |
17500 |
| 26 Sep 2018 |
64.00 |
64.85 |
61.25 |
63.55 |
64.85 |
17500 |
| 25 Sep 2018 |
64.80 |
64.90 |
64.00 |
64.85 |
64.90 |
22500 |
| 24 Sep 2018 |
64.90 |
64.90 |
61.55 |
64.90 |
64.25 |
12500 |
| 21 Sep 2018 |
64.20 |
65.00 |
62.00 |
64.25 |
64.75 |
22500 |
| 19 Sep 2018 |
65.00 |
65.00 |
64.50 |
64.75 |
68.75 |
5000 |
| 18 Sep 2018 |
68.00 |
68.75 |
68.00 |
68.75 |
68.50 |
7500 |
| 17 Sep 2018 |
68.50 |
68.50 |
68.50 |
68.50 |
68.95 |
2500 |
| 14 Sep 2018 |
69.00 |
69.00 |
68.95 |
68.95 |
67.40 |
7500 |
| 12 Sep 2018 |
66.25 |
68.40 |
66.25 |
67.40 |
68.60 |
12500 |
| 11 Sep 2018 |
69.35 |
69.35 |
68.00 |
68.60 |
69.35 |
10000 |
| 10 Sep 2018 |
69.35 |
69.35 |
69.35 |
69.35 |
68.50 |
5000 |
| 07 Sep 2018 |
70.25 |
70.45 |
68.50 |
68.50 |
69.50 |
12500 |
| 06 Sep 2018 |
69.50 |
69.50 |
69.50 |
69.50 |
69.90 |
2500 |
| 05 Sep 2018 |
69.80 |
69.90 |
69.80 |
69.90 |
70.00 |
5000 |
| 04 Sep 2018 |
71.90 |
71.90 |
70.00 |
70.00 |
69.50 |
5000 |
| 03 Sep 2018 |
71.40 |
71.50 |
69.00 |
69.50 |
70.30 |
10000 |
| 31 Aug 2018 |
71.50 |
71.50 |
70.25 |
70.30 |
70.90 |
52500 |
| 30 Aug 2018 |
70.10 |
71.90 |
70.00 |
70.90 |
70.00 |
47500 |
| 29 Aug 2018 |
71.00 |
71.00 |
68.00 |
70.00 |
68.40 |
22500 |
| 28 Aug 2018 |
70.00 |
70.00 |
68.25 |
68.40 |
67.75 |
42500 |
| 27 Aug 2018 |
73.00 |
80.05 |
66.00 |
67.75 |
67.80 |
85000 |
| 24 Aug 2018 |
69.00 |
69.00 |
65.00 |
67.80 |
67.90 |
30000 |
| 23 Aug 2018 |
69.35 |
69.35 |
67.75 |
67.90 |
68.95 |
15000 |
| 21 Aug 2018 |
68.95 |
69.00 |
68.95 |
68.95 |
68.00 |
5000 |
| 20 Aug 2018 |
70.05 |
71.90 |
68.00 |
68.00 |
72.85 |
12500 |
| 17 Aug 2018 |
73.00 |
73.90 |
72.75 |
72.85 |
73.50 |
20000 |
| 16 Aug 2018 |
73.50 |
73.50 |
73.50 |
73.50 |
73.00 |
10000 |
| 14 Aug 2018 |
72.00 |
74.00 |
72.00 |
73.00 |
359.50 |
17500 |
| 13 Aug 2018 |
360.00 |
360.00 |
357.00 |
359.50 |
362.50 |
2000 |
| 10 Aug 2018 |
368.50 |
368.50 |
361.50 |
362.50 |
366.00 |
3500 |
| 09 Aug 2018 |
375.00 |
375.00 |
364.15 |
366.00 |
364.00 |
3000 |
| 08 Aug 2018 |
363.00 |
370.00 |
361.00 |
364.00 |
364.00 |
9000 |
| 07 Aug 2018 |
364.25 |
368.00 |
364.00 |
364.00 |
365.00 |
28500 |
| 06 Aug 2018 |
368.10 |
368.10 |
365.00 |
365.00 |
369.65 |
3500 |
| 03 Aug 2018 |
375.00 |
375.00 |
365.10 |
369.65 |
366.30 |
8000 |
| 02 Aug 2018 |
366.30 |
366.30 |
364.00 |
366.30 |
369.00 |
3000 |
| 01 Aug 2018 |
377.80 |
377.80 |
365.55 |
369.00 |
363.40 |
11500 |
| 31 Jul 2018 |
368.00 |
369.25 |
361.20 |
363.40 |
362.45 |
22500 |
| 30 Jul 2018 |
357.25 |
366.90 |
357.25 |
362.45 |
361.75 |
21500 |
| 27 Jul 2018 |
379.00 |
379.00 |
355.00 |
361.75 |
363.20 |
27500 |
| 26 Jul 2018 |
370.20 |
370.20 |
363.00 |
363.20 |
368.70 |
17500 |
| 25 Jul 2018 |
360.00 |
373.80 |
358.00 |
368.70 |
359.00 |
17000 |
| 24 Jul 2018 |
357.70 |
359.00 |
354.00 |
359.00 |
354.00 |
5000 |
| 23 Jul 2018 |
351.00 |
359.00 |
344.00 |
354.00 |
350.00 |
11000 |
| 20 Jul 2018 |
345.00 |
350.00 |
345.00 |
350.00 |
345.70 |
1500 |
| 19 Jul 2018 |
352.75 |
352.75 |
340.00 |
345.70 |
345.50 |
5000 |
| 18 Jul 2018 |
358.90 |
359.00 |
343.00 |
345.50 |
347.00 |
17000 |
| 17 Jul 2018 |
350.00 |
350.00 |
341.10 |
347.00 |
349.00 |
4000 |
| 16 Jul 2018 |
348.50 |
349.00 |
345.00 |
349.00 |
343.00 |
4500 |
| 13 Jul 2018 |
353.00 |
353.00 |
341.35 |
343.00 |
345.00 |
11000 |
| 12 Jul 2018 |
344.00 |
351.40 |
343.00 |
345.00 |
342.35 |
16000 |
| 11 Jul 2018 |
328.00 |
352.90 |
326.60 |
342.35 |
328.10 |
43000 |
| 10 Jul 2018 |
321.15 |
334.00 |
321.15 |
328.10 |
329.30 |
18000 |
| 09 Jul 2018 |
341.00 |
342.00 |
322.15 |
329.30 |
324.75 |
26000 |
| 06 Jul 2018 |
312.30 |
329.00 |
312.30 |
324.75 |
313.00 |
7000 |
| 05 Jul 2018 |
313.00 |
315.00 |
312.25 |
313.00 |
314.00 |
3000 |
| 04 Jul 2018 |
330.00 |
330.00 |
296.00 |
314.00 |
305.30 |
3000 |
| 03 Jul 2018 |
307.00 |
307.00 |
303.00 |
305.30 |
295.00 |
6500 |
| 02 Jul 2018 |
308.00 |
308.00 |
295.00 |
295.00 |
293.15 |
4000 |
| 29 Jun 2018 |
299.00 |
299.00 |
290.10 |
293.15 |
294.60 |
10500 |
| 28 Jun 2018 |
302.00 |
302.00 |
285.00 |
294.60 |
290.00 |
15500 |
| 27 Jun 2018 |
291.00 |
293.00 |
290.00 |
290.00 |
298.25 |
3000 |
| 26 Jun 2018 |
297.00 |
300.00 |
295.00 |
298.25 |
300.00 |
6000 |
| 25 Jun 2018 |
312.00 |
312.00 |
299.00 |
300.00 |
298.30 |
13000 |
| 22 Jun 2018 |
286.00 |
304.00 |
286.00 |
298.30 |
284.50 |
14500 |
| 21 Jun 2018 |
283.00 |
286.00 |
280.00 |
284.50 |
276.45 |
3000 |
| 20 Jun 2018 |
256.00 |
280.50 |
255.00 |
276.45 |
255.00 |
26500 |
| 19 Jun 2018 |
255.00 |
255.00 |
255.00 |
255.00 |
248.00 |
3500 |
| 18 Jun 2018 |
253.25 |
253.25 |
248.00 |
248.00 |
253.00 |
1000 |
| 15 Jun 2018 |
254.90 |
254.90 |
253.00 |
253.00 |
251.90 |
4000 |
| 14 Jun 2018 |
250.00 |
251.90 |
247.20 |
251.90 |
251.30 |
5000 |
| 13 Jun 2018 |
247.00 |
253.00 |
242.00 |
251.30 |
245.00 |
12500 |
| 12 Jun 2018 |
250.00 |
250.00 |
245.00 |
245.00 |
247.00 |
3000 |
| 11 Jun 2018 |
240.00 |
251.90 |
240.00 |
247.00 |
251.10 |
5000 |
| 07 Jun 2018 |
256.00 |
256.50 |
242.75 |
251.10 |
255.00 |
10500 |
| 06 Jun 2018 |
255.00 |
255.00 |
251.05 |
255.00 |
254.40 |
2500 |
| 05 Jun 2018 |
255.00 |
257.00 |
244.00 |
254.40 |
255.00 |
13500 |
| 04 Jun 2018 |
256.10 |
256.50 |
255.00 |
255.00 |
260.10 |
4500 |
| 01 Jun 2018 |
260.00 |
262.00 |
260.00 |
260.10 |
259.00 |
1500 |
| 31 May 2018 |
260.00 |
260.00 |
258.05 |
259.00 |
265.00 |
1500 |
| 30 May 2018 |
265.50 |
266.50 |
260.50 |
265.00 |
267.60 |
3500 |
| 29 May 2018 |
254.45 |
272.00 |
253.10 |
267.60 |
261.45 |
25500 |
| 28 May 2018 |
251.00 |
261.45 |
250.00 |
261.45 |
249.00 |
12500 |
| 25 May 2018 |
250.00 |
250.00 |
249.00 |
249.00 |
252.00 |
1000 |
| 24 May 2018 |
251.00 |
252.00 |
251.00 |
252.00 |
249.45 |
23000 |
| 23 May 2018 |
250.10 |
250.10 |
249.45 |
249.45 |
251.20 |
1500 |
| 22 May 2018 |
242.00 |
254.10 |
242.00 |
251.20 |
242.00 |
25000 |
| 21 May 2018 |
254.75 |
254.75 |
242.00 |
242.00 |
244.25 |
15500 |
| 18 May 2018 |
245.05 |
245.05 |
243.55 |
244.25 |
247.00 |
3000 |
| 17 May 2018 |
247.00 |
247.00 |
247.00 |
247.00 |
248.85 |
500 |
| 16 May 2018 |
248.85 |
248.85 |
248.85 |
248.85 |
242.55 |
500 |
| 15 May 2018 |
245.05 |
245.05 |
242.55 |
242.55 |
245.05 |
4000 |
| 14 May 2018 |
247.00 |
247.00 |
245.05 |
245.05 |
245.25 |
17500 |
| 11 May 2018 |
246.00 |
246.05 |
245.25 |
245.25 |
250.00 |
31000 |
| 10 May 2018 |
251.50 |
251.50 |
248.00 |
250.00 |
252.75 |
31000 |
| 09 May 2018 |
253.00 |
253.50 |
250.00 |
252.75 |
248.00 |
27000 |
| 08 May 2018 |
247.15 |
249.00 |
247.15 |
248.00 |
250.00 |
1500 |
| 07 May 2018 |
248.15 |
254.00 |
248.15 |
250.00 |
248.45 |
7500 |
| 04 May 2018 |
253.00 |
254.95 |
248.30 |
248.45 |
250.00 |
3500 |
| 03 May 2018 |
250.00 |
250.00 |
247.00 |
250.00 |
254.00 |
9000 |
| 02 May 2018 |
252.00 |
254.00 |
251.00 |
254.00 |
247.90 |
4000 |
| 30 Apr 2018 |
243.00 |
248.95 |
243.00 |
247.90 |
243.00 |
16000 |
| 27 Apr 2018 |
243.00 |
247.90 |
243.00 |
243.00 |
244.00 |
9000 |
| 26 Apr 2018 |
244.00 |
244.00 |
242.00 |
244.00 |
241.00 |
2000 |
| 25 Apr 2018 |
241.05 |
241.05 |
241.00 |
241.00 |
241.05 |
1000 |
| 24 Apr 2018 |
242.00 |
251.00 |
237.00 |
241.05 |
244.00 |
13500 |
| 23 Apr 2018 |
241.00 |
244.00 |
237.00 |
244.00 |
238.00 |
4500 |
| 20 Apr 2018 |
239.00 |
239.00 |
237.00 |
238.00 |
238.00 |
2000 |
| 19 Apr 2018 |
238.00 |
240.95 |
230.75 |
238.00 |
235.00 |
4500 |
| 18 Apr 2018 |
233.00 |
235.00 |
233.00 |
235.00 |
233.00 |
2000 |
| 17 Apr 2018 |
234.00 |
234.00 |
233.00 |
233.00 |
230.20 |
1000 |
| 16 Apr 2018 |
231.50 |
243.90 |
230.00 |
230.20 |
238.40 |
5500 |
| 13 Apr 2018 |
232.00 |
238.40 |
232.00 |
238.40 |
235.00 |
1000 |
| 12 Apr 2018 |
231.00 |
235.00 |
231.00 |
235.00 |
230.00 |
1500 |
| 10 Apr 2018 |
240.00 |
240.00 |
230.00 |
230.00 |
233.00 |
55500 |
| 09 Apr 2018 |
226.00 |
239.00 |
226.00 |
233.00 |
232.00 |
3500 |
| 06 Apr 2018 |
232.00 |
232.00 |
232.00 |
232.00 |
238.00 |
500 |
| 05 Apr 2018 |
240.00 |
240.00 |
238.00 |
238.00 |
234.50 |
1000 |
| 04 Apr 2018 |
236.50 |
240.00 |
234.00 |
234.50 |
240.00 |
2000 |
| 03 Apr 2018 |
236.00 |
240.00 |
236.00 |
240.00 |
236.50 |
1000 |
| 02 Apr 2018 |
236.50 |
236.50 |
235.00 |
236.50 |
236.75 |
7000 |
| 28 Mar 2018 |
240.00 |
240.00 |
236.50 |
236.75 |
241.00 |
2000 |
| 27 Mar 2018 |
248.00 |
248.00 |
241.00 |
241.00 |
241.35 |
4500 |
| 26 Mar 2018 |
245.00 |
245.00 |
240.00 |
241.35 |
242.00 |
7000 |
| 23 Mar 2018 |
246.00 |
246.00 |
242.00 |
242.00 |
244.00 |
2000 |
| 22 Mar 2018 |
238.50 |
249.00 |
238.50 |
244.00 |
245.50 |
5000 |
| 21 Mar 2018 |
245.50 |
245.50 |
245.50 |
245.50 |
245.50 |
1000 |
| 20 Mar 2018 |
243.00 |
245.50 |
232.00 |
245.50 |
248.75 |
4000 |
| 19 Mar 2018 |
249.40 |
249.50 |
248.50 |
248.75 |
242.00 |
4000 |
| 16 Mar 2018 |
263.00 |
263.00 |
242.00 |
242.00 |
245.50 |
4000 |
| 15 Mar 2018 |
245.50 |
246.00 |
245.50 |
245.50 |
245.00 |
3000 |
| 14 Mar 2018 |
246.50 |
247.00 |
242.50 |
245.00 |
242.00 |
6000 |
| 13 Mar 2018 |
242.50 |
242.50 |
242.00 |
242.00 |
239.50 |
5000 |
| 12 Mar 2018 |
239.50 |
239.50 |
239.50 |
239.50 |
238.00 |
1000 |
| 09 Mar 2018 |
241.00 |
241.00 |
238.00 |
238.00 |
240.00 |
4000 |
| 08 Mar 2018 |
260.00 |
260.00 |
232.00 |
240.00 |
240.00 |
13000 |
| 07 Mar 2018 |
242.00 |
242.00 |
240.00 |
240.00 |
245.50 |
2000 |
| 06 Mar 2018 |
247.25 |
247.25 |
245.50 |
245.50 |
247.75 |
3000 |
| 05 Mar 2018 |
246.50 |
247.75 |
246.50 |
247.75 |
244.00 |
5000 |
| 01 Mar 2018 |
258.00 |
258.00 |
238.00 |
244.00 |
245.95 |
8000 |
| 28 Feb 2018 |
221.25 |
250.00 |
221.25 |
245.95 |
243.05 |
8000 |
| 27 Feb 2018 |
242.00 |
245.00 |
241.10 |
243.05 |
242.00 |
6000 |
| 23 Feb 2018 |
244.00 |
244.00 |
240.00 |
242.00 |
238.25 |
3000 |
| 22 Feb 2018 |
231.00 |
238.25 |
231.00 |
238.25 |
236.50 |
3000 |
| 21 Feb 2018 |
238.90 |
238.90 |
236.50 |
236.50 |
239.50 |
3000 |
| 20 Feb 2018 |
240.00 |
242.00 |
237.00 |
239.50 |
233.00 |
4000 |
| 19 Feb 2018 |
239.90 |
239.90 |
233.00 |
233.00 |
239.20 |
3000 |
| 15 Feb 2018 |
239.00 |
240.00 |
239.00 |
239.20 |
238.65 |
5000 |
| 14 Feb 2018 |
235.00 |
241.00 |
235.00 |
238.65 |
235.45 |
3000 |
