Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
5.49 |
5.49 |
5.49 |
5.49 |
5.49 |
1885 |
| 29 Jan 2020 |
5.49 |
5.49 |
5.49 |
5.49 |
5.49 |
20 |
| 28 Jan 2020 |
5.39 |
5.49 |
5.39 |
5.49 |
5.49 |
2896 |
| 27 Jan 2020 |
5.60 |
5.60 |
5.49 |
5.49 |
5.60 |
541 |
| 24 Jan 2020 |
5.60 |
5.60 |
5.60 |
5.60 |
5.71 |
40 |
| 23 Jan 2020 |
5.92 |
5.92 |
5.71 |
5.71 |
5.82 |
398 |
| 22 Jan 2020 |
5.82 |
5.82 |
5.82 |
5.82 |
5.71 |
418 |
| 21 Jan 2020 |
5.71 |
5.71 |
5.71 |
5.71 |
5.82 |
60 |
| 20 Jan 2020 |
5.85 |
5.85 |
5.74 |
5.82 |
5.85 |
382 |
| 17 Jan 2020 |
5.85 |
5.85 |
5.85 |
5.85 |
5.82 |
266 |
| 15 Jan 2020 |
6.00 |
6.00 |
5.82 |
5.82 |
5.93 |
6022 |
| 14 Jan 2020 |
6.15 |
6.15 |
5.93 |
5.93 |
6.05 |
2291 |
| 13 Jan 2020 |
6.05 |
6.05 |
6.05 |
6.05 |
5.96 |
2000 |
| 10 Jan 2020 |
5.96 |
6.03 |
5.96 |
5.96 |
6.08 |
2045 |
| 09 Jan 2020 |
6.20 |
6.27 |
6.03 |
6.08 |
6.15 |
5488 |
| 08 Jan 2020 |
6.15 |
6.15 |
6.15 |
6.15 |
6.08 |
2000 |
| 07 Jan 2020 |
6.30 |
6.30 |
6.08 |
6.08 |
6.20 |
2521 |
| 06 Jan 2020 |
6.13 |
6.20 |
6.13 |
6.20 |
6.25 |
2210 |
| 03 Jan 2020 |
6.35 |
6.40 |
6.23 |
6.25 |
6.35 |
3562 |
| 02 Jan 2020 |
6.45 |
6.45 |
6.35 |
6.35 |
6.47 |
3833 |
| 01 Jan 2020 |
6.60 |
6.60 |
6.47 |
6.47 |
6.60 |
2011 |
| 31 Dec 2019 |
6.45 |
6.60 |
6.36 |
6.60 |
6.48 |
2730 |
| 30 Dec 2019 |
6.48 |
6.48 |
6.48 |
6.48 |
6.61 |
546 |
| 27 Dec 2019 |
6.61 |
6.80 |
6.61 |
6.61 |
6.74 |
2560 |
| 26 Dec 2019 |
6.74 |
6.74 |
6.74 |
6.74 |
6.87 |
165 |
| 24 Dec 2019 |
6.87 |
6.87 |
6.87 |
6.87 |
7.01 |
125 |
| 23 Dec 2019 |
6.77 |
7.03 |
6.77 |
7.01 |
6.90 |
2157 |
| 20 Dec 2019 |
6.73 |
6.99 |
6.73 |
6.90 |
6.86 |
643 |
| 19 Dec 2019 |
7.05 |
7.05 |
6.86 |
6.86 |
6.99 |
201 |
| 18 Dec 2019 |
6.73 |
6.99 |
6.73 |
6.99 |
6.86 |
1358 |
| 17 Dec 2019 |
6.86 |
6.86 |
6.86 |
6.86 |
7.00 |
200 |
| 12 Dec 2019 |
7.25 |
7.25 |
6.98 |
7.00 |
7.12 |
1110 |
| 10 Dec 2019 |
7.26 |
7.26 |
7.26 |
7.26 |
7.64 |
2020 |
| 09 Dec 2019 |
7.64 |
7.65 |
7.64 |
7.64 |
8.04 |
510 |
| 06 Dec 2019 |
8.40 |
8.40 |
8.04 |
8.04 |
8.46 |
2230 |
| 05 Dec 2019 |
8.90 |
8.90 |
8.46 |
8.46 |
8.90 |
4060 |
| 04 Dec 2019 |
8.74 |
9.00 |
8.31 |
8.90 |
8.74 |
2452 |
| 03 Dec 2019 |
9.00 |
9.00 |
8.74 |
8.74 |
9.19 |
6550 |
| 02 Dec 2019 |
9.19 |
9.19 |
9.19 |
9.19 |
9.67 |
395 |
| 29 Nov 2019 |
9.67 |
9.67 |
9.67 |
9.67 |
10.17 |
980 |
| 28 Nov 2019 |
10.70 |
11.23 |
10.17 |
10.17 |
10.70 |
1243 |
| 27 Nov 2019 |
11.00 |
11.00 |
10.70 |
10.70 |
11.25 |
202 |
| 26 Nov 2019 |
11.25 |
11.25 |
11.25 |
11.25 |
11.50 |
100 |
| 25 Nov 2019 |
11.50 |
11.50 |
11.50 |
11.50 |
12.10 |
2 |
| 21 Nov 2019 |
12.10 |
12.10 |
12.10 |
12.10 |
12.73 |
614 |
| 20 Nov 2019 |
12.73 |
12.73 |
12.73 |
12.73 |
13.40 |
10 |
| 19 Nov 2019 |
13.40 |
13.40 |
13.40 |
13.40 |
13.40 |
20 |
| 18 Nov 2019 |
13.40 |
13.40 |
13.40 |
13.40 |
13.50 |
1 |
| 11 Nov 2019 |
13.50 |
13.50 |
13.50 |
13.50 |
13.50 |
16 |
| 07 Nov 2019 |
14.73 |
14.73 |
13.33 |
13.50 |
14.03 |
271 |
| 05 Nov 2019 |
12.90 |
14.03 |
12.90 |
14.03 |
13.37 |
460 |
| 04 Nov 2019 |
13.37 |
13.37 |
13.37 |
13.37 |
13.37 |
108 |
| 01 Nov 2019 |
13.30 |
13.90 |
13.30 |
13.37 |
14.00 |
225 |
| 31 Oct 2019 |
14.50 |
14.50 |
13.20 |
14.00 |
13.85 |
543 |
| 30 Oct 2019 |
13.85 |
13.85 |
13.85 |
13.85 |
13.60 |
400 |
| 29 Oct 2019 |
13.60 |
13.60 |
13.60 |
13.60 |
14.30 |
5 |
| 25 Oct 2019 |
13.65 |
14.90 |
13.65 |
13.65 |
14.35 |
51 |
| 24 Oct 2019 |
14.25 |
15.35 |
14.25 |
14.35 |
15.00 |
28547 |
| 23 Oct 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
15.65 |
100 |
| 22 Oct 2019 |
15.65 |
15.65 |
15.65 |
15.65 |
15.00 |
9500 |
| 18 Oct 2019 |
13.80 |
15.00 |
13.80 |
15.00 |
14.50 |
230 |
| 17 Oct 2019 |
15.00 |
15.00 |
14.50 |
14.50 |
15.25 |
280 |
| 14 Oct 2019 |
15.15 |
15.50 |
14.50 |
15.25 |
15.15 |
17511 |
| 10 Oct 2019 |
15.20 |
15.20 |
15.00 |
15.15 |
14.50 |
14 |
| 09 Oct 2019 |
15.50 |
15.50 |
14.50 |
14.50 |
15.00 |
11 |
| 07 Oct 2019 |
15.30 |
15.40 |
14.00 |
15.00 |
14.70 |
57400 |
| 04 Oct 2019 |
14.85 |
15.50 |
14.15 |
14.70 |
14.85 |
3900 |
| 03 Oct 2019 |
14.10 |
15.50 |
14.10 |
14.85 |
14.80 |
4750 |
| 01 Oct 2019 |
16.25 |
16.25 |
14.80 |
14.80 |
15.57 |
10580 |
| 30 Sep 2019 |
15.55 |
16.92 |
15.35 |
15.57 |
16.12 |
2247 |
| 27 Sep 2019 |
16.48 |
16.80 |
15.22 |
16.12 |
16.02 |
38785 |
| 26 Sep 2019 |
16.90 |
17.66 |
15.98 |
16.02 |
16.82 |
3942 |
| 25 Sep 2019 |
17.44 |
17.44 |
16.50 |
16.82 |
17.20 |
11221 |
| 24 Sep 2019 |
17.49 |
17.49 |
16.60 |
17.20 |
16.86 |
17789 |
| 23 Sep 2019 |
17.50 |
17.65 |
16.15 |
16.86 |
17.00 |
15780 |
| 20 Sep 2019 |
17.45 |
17.45 |
16.80 |
17.00 |
17.65 |
3111 |
| 19 Sep 2019 |
17.50 |
17.70 |
17.00 |
17.65 |
17.71 |
1712 |
| 18 Sep 2019 |
18.35 |
18.35 |
16.70 |
17.71 |
17.50 |
3650 |
| 17 Sep 2019 |
16.50 |
17.50 |
16.50 |
17.50 |
17.35 |
25675 |
| 16 Sep 2019 |
16.28 |
17.60 |
16.28 |
17.35 |
17.13 |
41241 |
| 13 Sep 2019 |
17.35 |
17.75 |
16.60 |
17.13 |
17.11 |
25921 |
| 12 Sep 2019 |
17.20 |
17.20 |
15.60 |
17.11 |
16.41 |
29008 |
| 11 Sep 2019 |
16.74 |
16.74 |
15.16 |
16.41 |
15.95 |
75001 |
| 09 Sep 2019 |
16.00 |
16.05 |
15.40 |
15.95 |
15.31 |
47140 |
| 06 Sep 2019 |
15.31 |
15.31 |
15.10 |
15.31 |
14.59 |
28681 |
| 05 Sep 2019 |
14.25 |
14.59 |
14.00 |
14.59 |
13.90 |
27365 |
| 04 Sep 2019 |
13.49 |
14.01 |
13.20 |
13.90 |
13.35 |
29369 |
| 03 Sep 2019 |
13.70 |
13.70 |
13.00 |
13.35 |
13.10 |
27401 |
| 30 Aug 2019 |
13.60 |
13.60 |
13.10 |
13.10 |
13.60 |
600 |
| 29 Aug 2019 |
13.60 |
13.80 |
13.00 |
13.60 |
13.68 |
10022 |
| 28 Aug 2019 |
14.14 |
14.20 |
13.35 |
13.68 |
13.71 |
36914 |
| 27 Aug 2019 |
14.39 |
14.45 |
13.30 |
13.71 |
13.99 |
52353 |
| 26 Aug 2019 |
13.10 |
14.11 |
13.05 |
13.99 |
13.44 |
21353 |
| 23 Aug 2019 |
12.80 |
13.45 |
12.80 |
13.44 |
12.81 |
150877 |
| 22 Aug 2019 |
12.70 |
12.83 |
12.00 |
12.81 |
12.22 |
85159 |
| 21 Aug 2019 |
12.00 |
12.25 |
12.00 |
12.22 |
11.67 |
18106 |
| 20 Aug 2019 |
11.27 |
11.69 |
11.27 |
11.67 |
11.14 |
37591 |
| 19 Aug 2019 |
11.14 |
11.14 |
10.65 |
11.14 |
10.61 |
88553 |
| 16 Aug 2019 |
10.00 |
10.63 |
9.80 |
10.61 |
10.13 |
26946 |
| 14 Aug 2019 |
10.21 |
10.21 |
9.35 |
10.13 |
9.73 |
19724 |
| 13 Aug 2019 |
9.20 |
9.75 |
9.00 |
9.73 |
9.29 |
36527 |
| 09 Aug 2019 |
9.26 |
10.22 |
9.26 |
9.29 |
9.74 |
16909 |
| 08 Aug 2019 |
9.74 |
9.74 |
9.74 |
9.74 |
10.25 |
1176 |
| 07 Aug 2019 |
9.75 |
10.76 |
9.75 |
10.25 |
10.26 |
5607 |
| 06 Aug 2019 |
10.30 |
10.30 |
10.26 |
10.26 |
10.80 |
101 |
| 05 Aug 2019 |
10.85 |
10.85 |
10.80 |
10.80 |
10.36 |
61 |
| 02 Aug 2019 |
9.88 |
10.68 |
9.88 |
10.36 |
10.39 |
3161 |
| 01 Aug 2019 |
10.40 |
10.40 |
10.39 |
10.39 |
10.93 |
295 |
| 31 Jul 2019 |
10.45 |
10.95 |
10.45 |
10.93 |
10.96 |
200 |
| 30 Jul 2019 |
10.85 |
11.21 |
10.15 |
10.96 |
10.68 |
37659 |
| 29 Jul 2019 |
11.05 |
11.29 |
10.23 |
10.68 |
10.76 |
27201 |
| 26 Jul 2019 |
11.75 |
11.79 |
10.76 |
10.76 |
11.23 |
1358 |
| 25 Jul 2019 |
11.63 |
11.63 |
10.55 |
11.23 |
11.08 |
400 |
| 19 Jul 2019 |
11.08 |
11.08 |
11.08 |
11.08 |
11.07 |
50 |
| 18 Jul 2019 |
11.07 |
11.95 |
11.07 |
11.07 |
11.65 |
605 |
| 17 Jul 2019 |
12.05 |
12.83 |
11.65 |
11.65 |
12.22 |
1192 |
| 16 Jul 2019 |
13.12 |
13.12 |
11.88 |
12.22 |
12.50 |
836 |
| 15 Jul 2019 |
13.00 |
13.00 |
12.15 |
12.50 |
12.75 |
108530 |
| 12 Jul 2019 |
12.75 |
12.75 |
12.70 |
12.75 |
12.15 |
212 |
| 11 Jul 2019 |
13.33 |
13.33 |
12.10 |
12.15 |
12.70 |
200001 |
| 10 Jul 2019 |
12.70 |
12.70 |
12.70 |
12.70 |
12.70 |
350 |
| 09 Jul 2019 |
12.70 |
12.70 |
12.70 |
12.70 |
12.10 |
300 |
| 08 Jul 2019 |
12.10 |
12.10 |
11.50 |
12.10 |
11.55 |
1005 |
| 05 Jul 2019 |
11.05 |
11.55 |
10.90 |
11.55 |
11.00 |
312 |
| 04 Jul 2019 |
11.00 |
11.00 |
11.00 |
11.00 |
10.98 |
285 |
| 03 Jul 2019 |
10.55 |
11.49 |
10.50 |
10.98 |
11.00 |
3294 |
| 02 Jul 2019 |
11.00 |
11.00 |
11.00 |
11.00 |
11.57 |
365 |
| 01 Jul 2019 |
12.00 |
12.10 |
11.40 |
11.57 |
12.00 |
1262 |
| 28 Jun 2019 |
11.80 |
12.00 |
11.80 |
12.00 |
12.40 |
87933 |
| 27 Jun 2019 |
12.50 |
12.50 |
12.40 |
12.40 |
12.50 |
400 |
| 26 Jun 2019 |
12.65 |
12.65 |
12.50 |
12.50 |
12.65 |
1460 |
| 25 Jun 2019 |
12.65 |
12.65 |
12.65 |
12.65 |
13.30 |
540 |
| 24 Jun 2019 |
13.30 |
13.30 |
13.30 |
13.30 |
14.00 |
730 |
| 21 Jun 2019 |
14.65 |
14.65 |
14.00 |
14.00 |
14.70 |
1015 |
| 20 Jun 2019 |
14.70 |
14.70 |
14.70 |
14.70 |
14.00 |
1 |
| 19 Jun 2019 |
14.00 |
14.00 |
14.00 |
14.00 |
14.70 |
1605 |
| 18 Jun 2019 |
14.70 |
16.00 |
14.70 |
14.70 |
15.45 |
3289 |
| 17 Jun 2019 |
14.05 |
15.45 |
14.05 |
15.45 |
14.75 |
104 |
| 14 Jun 2019 |
14.75 |
14.75 |
14.75 |
14.75 |
15.50 |
425 |
| 13 Jun 2019 |
15.40 |
15.60 |
15.20 |
15.50 |
15.95 |
236 |
| 12 Jun 2019 |
16.80 |
16.80 |
15.95 |
15.95 |
16.00 |
103 |
| 11 Jun 2019 |
15.30 |
16.00 |
14.70 |
16.00 |
15.45 |
1996 |
| 10 Jun 2019 |
17.00 |
17.00 |
15.45 |
15.45 |
16.25 |
297 |
| 07 Jun 2019 |
16.25 |
16.25 |
16.25 |
16.25 |
16.10 |
19 |
| 06 Jun 2019 |
16.10 |
16.10 |
16.10 |
16.10 |
16.25 |
1 |
| 04 Jun 2019 |
16.25 |
16.25 |
16.25 |
16.25 |
17.10 |
572 |
| 03 Jun 2019 |
17.50 |
17.50 |
17.10 |
17.10 |
17.85 |
320 |
| 31 May 2019 |
18.00 |
18.00 |
17.85 |
17.85 |
17.85 |
1201 |
| 30 May 2019 |
18.25 |
18.25 |
16.60 |
17.85 |
17.40 |
11320 |
| 28 May 2019 |
16.15 |
17.40 |
15.90 |
17.40 |
16.60 |
96 |
| 27 May 2019 |
15.80 |
17.20 |
15.80 |
16.60 |
16.60 |
900 |
| 24 May 2019 |
16.60 |
16.60 |
16.60 |
16.60 |
17.00 |
3 |
| 23 May 2019 |
17.00 |
17.00 |
17.00 |
17.00 |
16.85 |
1 |
| 22 May 2019 |
18.50 |
18.50 |
16.85 |
16.85 |
17.70 |
203 |
| 21 May 2019 |
17.70 |
17.70 |
17.70 |
17.70 |
16.90 |
1 |
| 20 May 2019 |
16.90 |
16.90 |
16.85 |
16.90 |
17.70 |
251 |
| 16 May 2019 |
17.40 |
17.75 |
17.40 |
17.70 |
18.25 |
30 |
| 15 May 2019 |
18.95 |
19.00 |
18.25 |
18.25 |
19.10 |
55 |
| 14 May 2019 |
19.00 |
19.10 |
19.00 |
19.10 |
18.25 |
209 |
| 13 May 2019 |
18.25 |
18.25 |
18.25 |
18.25 |
17.40 |
1 |
| 10 May 2019 |
18.30 |
18.30 |
17.40 |
17.40 |
18.30 |
275 |
| 07 May 2019 |
18.30 |
18.30 |
18.30 |
18.30 |
17.45 |
11 |
| 03 May 2019 |
15.85 |
17.45 |
15.85 |
17.45 |
16.65 |
260 |
| 02 May 2019 |
16.70 |
16.70 |
16.65 |
16.65 |
17.50 |
250 |
| 30 Apr 2019 |
17.95 |
17.95 |
17.25 |
17.50 |
17.95 |
800 |
| 26 Apr 2019 |
17.95 |
17.95 |
17.95 |
17.95 |
17.95 |
30 |
| 24 Apr 2019 |
17.95 |
17.95 |
17.95 |
17.95 |
17.95 |
500 |
| 23 Apr 2019 |
17.95 |
17.95 |
17.95 |
17.95 |
18.10 |
256 |
| 22 Apr 2019 |
18.10 |
18.10 |
18.10 |
18.10 |
19.00 |
112 |
| 18 Apr 2019 |
19.00 |
19.00 |
19.00 |
19.00 |
20.00 |
20 |
| 11 Apr 2019 |
20.90 |
20.90 |
20.00 |
20.00 |
20.00 |
187 |
| 09 Apr 2019 |
20.00 |
20.00 |
20.00 |
20.00 |
19.80 |
7 |
| 04 Apr 2019 |
19.50 |
19.80 |
19.50 |
19.80 |
19.50 |
12 |
| 03 Apr 2019 |
18.35 |
19.50 |
18.35 |
19.50 |
18.60 |
2580 |
| 02 Apr 2019 |
18.65 |
18.65 |
18.55 |
18.60 |
19.30 |
210 |
| 01 Apr 2019 |
19.40 |
19.40 |
19.30 |
19.30 |
18.90 |
13458 |
| 29 Mar 2019 |
17.40 |
19.79 |
17.40 |
18.90 |
19.88 |
533 |
| 28 Mar 2019 |
20.00 |
20.00 |
18.06 |
19.88 |
18.33 |
669 |
| 27 Mar 2019 |
18.50 |
19.50 |
17.40 |
18.33 |
19.64 |
1818 |
| 26 Mar 2019 |
19.10 |
20.00 |
18.05 |
19.64 |
20.32 |
13074 |
| 25 Mar 2019 |
19.00 |
21.00 |
19.00 |
20.32 |
20.25 |
391 |
| 22 Mar 2019 |
20.50 |
20.50 |
19.50 |
20.25 |
20.18 |
2458 |
| 20 Mar 2019 |
19.00 |
20.20 |
19.00 |
20.18 |
19.46 |
1244 |
| 19 Mar 2019 |
21.50 |
21.50 |
17.00 |
19.46 |
18.72 |
3240 |
| 18 Mar 2019 |
18.90 |
21.00 |
18.50 |
18.72 |
19.00 |
1167 |
| 15 Mar 2019 |
20.00 |
20.98 |
16.20 |
19.00 |
18.00 |
326 |
| 14 Mar 2019 |
17.40 |
18.00 |
17.00 |
18.00 |
17.88 |
2061 |
| 13 Mar 2019 |
17.49 |
17.89 |
17.01 |
17.88 |
16.99 |
1618 |
| 12 Mar 2019 |
16.99 |
18.00 |
16.95 |
16.99 |
16.99 |
5102 |
| 11 Mar 2019 |
17.05 |
18.95 |
15.90 |
16.99 |
16.98 |
18355 |
| 08 Mar 2019 |
15.85 |
17.05 |
15.40 |
16.98 |
15.77 |
7586 |
| 07 Mar 2019 |
17.94 |
17.94 |
15.55 |
15.77 |
15.15 |
7784 |
| 06 Mar 2019 |
13.90 |
15.72 |
13.90 |
15.15 |
13.10 |
12320 |
| 05 Mar 2019 |
14.55 |
14.55 |
13.05 |
13.10 |
14.49 |
11663 |
| 01 Mar 2019 |
14.55 |
15.50 |
14.00 |
14.49 |
14.75 |
7075 |
| 28 Feb 2019 |
14.30 |
15.45 |
14.30 |
14.75 |
13.90 |
805 |
| 27 Feb 2019 |
13.75 |
14.30 |
13.75 |
13.90 |
13.95 |
1913 |
| 26 Feb 2019 |
13.55 |
14.00 |
12.90 |
13.95 |
14.00 |
16310 |
| 25 Feb 2019 |
13.65 |
14.30 |
13.35 |
14.00 |
14.00 |
9455 |
| 22 Feb 2019 |
13.85 |
14.00 |
13.10 |
14.00 |
13.75 |
6953 |
| 21 Feb 2019 |
13.00 |
14.20 |
11.00 |
13.75 |
12.45 |
38670 |
| 20 Feb 2019 |
15.40 |
16.85 |
12.25 |
12.45 |
15.00 |
29787 |
| 19 Feb 2019 |
15.95 |
15.95 |
13.80 |
15.00 |
15.00 |
3403 |
| 18 Feb 2019 |
16.15 |
16.15 |
14.20 |
15.00 |
15.10 |
7505 |
| 15 Feb 2019 |
17.75 |
17.75 |
15.00 |
15.10 |
15.15 |
7962 |
| 14 Feb 2019 |
17.00 |
17.00 |
13.05 |
15.15 |
14.55 |
14387 |
| 13 Feb 2019 |
12.75 |
17.50 |
12.75 |
14.55 |
15.90 |
32481 |
| 12 Feb 2019 |
19.00 |
19.00 |
14.70 |
15.90 |
17.70 |
2139 |
| 11 Feb 2019 |
17.80 |
17.80 |
17.35 |
17.70 |
17.90 |
2036 |
| 08 Feb 2019 |
18.00 |
19.50 |
17.05 |
17.90 |
18.80 |
1010 |
| 07 Feb 2019 |
19.20 |
19.20 |
17.60 |
18.80 |
18.85 |
3331 |
| 06 Feb 2019 |
19.50 |
19.50 |
15.50 |
18.85 |
17.95 |
6 |
| 04 Feb 2019 |
19.50 |
19.60 |
17.00 |
17.95 |
19.00 |
2562 |
| 01 Feb 2019 |
19.50 |
19.50 |
19.00 |
19.00 |
19.55 |
2504 |
| 31 Jan 2019 |
17.45 |
19.55 |
17.45 |
19.55 |
18.70 |
1805 |
| 30 Jan 2019 |
19.45 |
19.70 |
18.00 |
18.70 |
19.45 |
1217 |
| 29 Jan 2019 |
19.50 |
19.50 |
19.00 |
19.45 |
19.50 |
673 |
| 28 Jan 2019 |
19.00 |
19.70 |
18.50 |
19.50 |
19.00 |
20140 |
| 25 Jan 2019 |
19.40 |
19.40 |
19.00 |
19.00 |
19.20 |
1500 |
| 23 Jan 2019 |
19.95 |
19.95 |
19.20 |
19.20 |
19.95 |
2251 |
| 22 Jan 2019 |
19.75 |
20.20 |
18.90 |
19.95 |
18.40 |
953 |
| 21 Jan 2019 |
19.50 |
20.00 |
18.15 |
18.40 |
19.75 |
1002 |
| 18 Jan 2019 |
20.20 |
20.20 |
19.65 |
19.75 |
19.90 |
13631 |
| 17 Jan 2019 |
19.55 |
20.25 |
19.55 |
19.90 |
19.55 |
216 |
| 16 Jan 2019 |
19.25 |
20.40 |
19.00 |
19.55 |
19.50 |
58587 |
| 15 Jan 2019 |
19.00 |
20.40 |
19.00 |
19.50 |
19.60 |
8228 |
| 14 Jan 2019 |
19.00 |
20.40 |
19.00 |
19.60 |
19.70 |
419 |
| 11 Jan 2019 |
19.80 |
20.00 |
19.30 |
19.70 |
20.00 |
450 |
| 10 Jan 2019 |
19.60 |
20.95 |
19.55 |
20.00 |
20.50 |
576 |
| 09 Jan 2019 |
23.45 |
23.45 |
19.90 |
20.50 |
20.05 |
3388 |
| 08 Jan 2019 |
20.10 |
21.05 |
19.15 |
20.05 |
19.95 |
11060 |
| 07 Jan 2019 |
20.15 |
20.20 |
19.90 |
19.95 |
21.25 |
3022 |
| 04 Jan 2019 |
19.10 |
21.50 |
19.10 |
21.25 |
20.25 |
2053 |
| 03 Jan 2019 |
20.25 |
20.25 |
20.25 |
20.25 |
20.20 |
102 |
| 02 Jan 2019 |
23.00 |
23.00 |
20.20 |
20.20 |
21.05 |
1255 |
| 01 Jan 2019 |
21.10 |
21.10 |
21.05 |
21.05 |
21.30 |
44 |
| 31 Dec 2018 |
21.90 |
22.00 |
18.10 |
21.30 |
21.35 |
2731 |
| 28 Dec 2018 |
21.15 |
22.00 |
21.00 |
21.35 |
21.15 |
11969 |
| 27 Dec 2018 |
21.30 |
22.90 |
20.40 |
21.15 |
20.35 |
208 |
| 26 Dec 2018 |
19.95 |
22.70 |
19.95 |
20.35 |
20.00 |
107 |
| 24 Dec 2018 |
19.95 |
20.00 |
19.95 |
20.00 |
20.35 |
1106 |
| 21 Dec 2018 |
21.25 |
21.25 |
20.00 |
20.35 |
20.10 |
406 |
| 20 Dec 2018 |
20.05 |
21.00 |
20.00 |
20.10 |
20.95 |
2292 |
| 19 Dec 2018 |
19.60 |
21.50 |
19.60 |
20.95 |
19.45 |
5615 |
| 18 Dec 2018 |
21.80 |
21.80 |
19.45 |
19.45 |
20.00 |
46 |
| 17 Dec 2018 |
20.20 |
20.25 |
19.55 |
20.00 |
20.30 |
1567 |
| 14 Dec 2018 |
22.95 |
22.95 |
19.30 |
20.30 |
19.50 |
17748 |
| 13 Dec 2018 |
20.10 |
20.50 |
19.10 |
19.50 |
19.80 |
446 |
| 12 Dec 2018 |
22.25 |
22.25 |
19.60 |
19.80 |
21.55 |
10930 |
| 11 Dec 2018 |
20.05 |
21.80 |
19.00 |
21.55 |
20.65 |
8492 |
| 10 Dec 2018 |
21.85 |
21.85 |
20.65 |
20.65 |
19.00 |
530 |
| 07 Dec 2018 |
17.10 |
21.85 |
17.10 |
19.00 |
19.85 |
538 |
| 06 Dec 2018 |
21.90 |
21.95 |
17.65 |
19.85 |
21.05 |
377 |
| 05 Dec 2018 |
22.15 |
22.15 |
21.00 |
21.05 |
22.00 |
3264 |
| 04 Dec 2018 |
22.40 |
22.40 |
21.30 |
22.00 |
23.00 |
4065 |
| 03 Dec 2018 |
22.25 |
23.00 |
22.00 |
23.00 |
22.00 |
2851 |
| 29 Nov 2018 |
22.05 |
22.55 |
19.00 |
22.00 |
22.80 |
1205 |
| 28 Nov 2018 |
23.35 |
23.35 |
21.15 |
22.80 |
23.30 |
744 |
| 27 Nov 2018 |
23.75 |
24.00 |
22.25 |
23.30 |
23.75 |
16929 |
| 22 Nov 2018 |
23.15 |
24.20 |
23.15 |
23.75 |
22.95 |
330 |
| 21 Nov 2018 |
23.10 |
23.10 |
22.65 |
22.95 |
23.15 |
145 |
| 20 Nov 2018 |
22.05 |
23.30 |
21.60 |
23.15 |
23.05 |
400 |
| 19 Nov 2018 |
23.10 |
23.10 |
23.05 |
23.05 |
23.55 |
210 |
| 16 Nov 2018 |
23.00 |
23.55 |
22.80 |
23.55 |
22.65 |
3160 |
| 15 Nov 2018 |
23.85 |
23.85 |
22.05 |
22.65 |
22.60 |
3061 |
| 13 Nov 2018 |
22.50 |
22.75 |
22.50 |
22.60 |
22.45 |
150 |
| 12 Nov 2018 |
22.45 |
22.45 |
22.20 |
22.45 |
22.50 |
12683 |
| 09 Nov 2018 |
23.55 |
23.55 |
22.10 |
22.50 |
23.65 |
440 |
| 07 Nov 2018 |
23.75 |
23.75 |
23.50 |
23.65 |
22.95 |
230 |
| 06 Nov 2018 |
24.15 |
24.15 |
22.50 |
22.95 |
22.20 |
774 |
| 05 Nov 2018 |
23.05 |
23.05 |
21.00 |
22.20 |
23.45 |
11656 |
| 02 Nov 2018 |
24.65 |
24.65 |
23.15 |
23.45 |
23.90 |
8226 |
| 01 Nov 2018 |
25.05 |
25.05 |
22.20 |
23.90 |
22.60 |
2021 |
| 31 Oct 2018 |
21.05 |
23.60 |
21.05 |
22.60 |
23.70 |
975 |
| 30 Oct 2018 |
23.00 |
23.95 |
23.00 |
23.70 |
21.85 |
12200 |
| 29 Oct 2018 |
21.85 |
21.85 |
21.85 |
21.85 |
22.90 |
100 |
| 25 Oct 2018 |
24.15 |
24.15 |
22.90 |
22.90 |
22.25 |
201 |
| 24 Oct 2018 |
23.90 |
24.00 |
21.10 |
22.25 |
21.70 |
13098 |
| 23 Oct 2018 |
21.00 |
24.00 |
21.00 |
21.70 |
24.00 |
5502 |
| 22 Oct 2018 |
24.00 |
24.00 |
24.00 |
24.00 |
24.05 |
2000 |
| 19 Oct 2018 |
24.35 |
24.35 |
24.00 |
24.05 |
24.55 |
331 |
| 17 Oct 2018 |
27.50 |
27.50 |
24.00 |
24.55 |
24.40 |
6070 |
| 16 Oct 2018 |
24.50 |
24.50 |
24.40 |
24.40 |
24.75 |
198 |
| 15 Oct 2018 |
27.00 |
27.00 |
23.70 |
24.75 |
24.05 |
11780 |
| 12 Oct 2018 |
19.30 |
25.45 |
19.30 |
24.05 |
21.55 |
9342 |
| 11 Oct 2018 |
22.60 |
22.60 |
21.10 |
21.55 |
22.60 |
1498 |
| 10 Oct 2018 |
23.15 |
23.15 |
21.30 |
22.60 |
21.60 |
1342 |
| 09 Oct 2018 |
24.20 |
24.20 |
21.00 |
21.60 |
21.50 |
5533 |
| 08 Oct 2018 |
22.10 |
22.10 |
21.05 |
21.50 |
23.00 |
8639 |
| 05 Oct 2018 |
24.00 |
25.00 |
21.15 |
23.00 |
24.05 |
5900 |
| 04 Oct 2018 |
24.10 |
25.95 |
24.00 |
24.05 |
24.30 |
2455 |
| 03 Oct 2018 |
24.30 |
24.30 |
24.25 |
24.30 |
24.25 |
200 |
| 01 Oct 2018 |
22.00 |
26.00 |
22.00 |
24.25 |
24.40 |
28470 |
| 28 Sep 2018 |
25.75 |
26.30 |
24.00 |
24.40 |
26.05 |
2307 |
| 27 Sep 2018 |
27.20 |
28.30 |
24.00 |
26.05 |
26.50 |
5595 |
| 26 Sep 2018 |
28.05 |
28.50 |
23.05 |
26.50 |
27.00 |
8409 |
| 25 Sep 2018 |
28.55 |
29.80 |
26.90 |
27.00 |
28.75 |
10382 |
| 24 Sep 2018 |
31.00 |
31.00 |
28.50 |
28.75 |
29.50 |
1023 |
| 21 Sep 2018 |
33.40 |
33.40 |
29.00 |
29.50 |
31.60 |
7229 |
| 19 Sep 2018 |
31.50 |
31.85 |
31.50 |
31.60 |
29.90 |
1549 |
| 18 Sep 2018 |
27.30 |
32.25 |
27.30 |
29.90 |
30.40 |
1015 |
| 17 Sep 2018 |
32.10 |
32.30 |
29.60 |
30.40 |
29.95 |
11555 |
| 14 Sep 2018 |
32.85 |
32.85 |
29.90 |
29.95 |
32.00 |
4544 |
| 12 Sep 2018 |
30.00 |
32.90 |
30.00 |
32.00 |
30.15 |
11470 |
| 11 Sep 2018 |
31.00 |
31.00 |
29.85 |
30.15 |
31.30 |
9856 |
| 10 Sep 2018 |
31.65 |
32.50 |
30.70 |
31.30 |
32.85 |
6215 |
| 07 Sep 2018 |
31.90 |
32.85 |
30.50 |
32.85 |
33.00 |
2050 |
| 06 Sep 2018 |
32.00 |
33.00 |
31.90 |
33.00 |
33.05 |
786 |
| 05 Sep 2018 |
34.95 |
34.95 |
30.55 |
33.05 |
32.00 |
2307 |
| 04 Sep 2018 |
33.60 |
33.60 |
31.60 |
32.00 |
33.55 |
3105 |
| 03 Sep 2018 |
33.70 |
33.70 |
33.55 |
33.55 |
32.85 |
42 |
| 31 Aug 2018 |
31.90 |
34.20 |
31.90 |
32.85 |
31.25 |
3318 |
| 30 Aug 2018 |
32.10 |
34.90 |
30.55 |
31.25 |
31.85 |
14510 |
| 29 Aug 2018 |
33.20 |
34.00 |
31.20 |
31.85 |
33.85 |
9406 |
| 28 Aug 2018 |
32.00 |
34.00 |
31.00 |
33.85 |
34.00 |
2161 |
| 27 Aug 2018 |
33.90 |
34.00 |
33.90 |
34.00 |
33.80 |
2 |
| 24 Aug 2018 |
35.00 |
35.00 |
32.00 |
33.80 |
34.20 |
3216 |
| 23 Aug 2018 |
36.70 |
36.70 |
32.60 |
34.20 |
34.50 |
1468 |
| 21 Aug 2018 |
34.40 |
34.50 |
34.40 |
34.50 |
32.50 |
2 |
| 20 Aug 2018 |
32.60 |
32.60 |
32.20 |
32.50 |
34.50 |
3350 |
| 17 Aug 2018 |
34.50 |
34.50 |
34.50 |
34.50 |
34.50 |
6 |
| 16 Aug 2018 |
32.10 |
34.50 |
32.10 |
34.50 |
32.80 |
10 |
| 14 Aug 2018 |
32.85 |
34.95 |
32.40 |
32.80 |
32.35 |
5350 |
| 13 Aug 2018 |
32.00 |
33.00 |
32.00 |
32.35 |
32.85 |
1941 |
| 10 Aug 2018 |
34.25 |
34.25 |
31.60 |
32.85 |
32.85 |
652 |
| 09 Aug 2018 |
34.50 |
34.90 |
31.15 |
32.85 |
34.50 |
3270 |
| 08 Aug 2018 |
34.80 |
34.80 |
33.50 |
34.50 |
34.25 |
520 |
| 07 Aug 2018 |
34.30 |
36.00 |
34.20 |
34.25 |
34.95 |
20515 |
| 06 Aug 2018 |
34.60 |
36.20 |
34.60 |
34.95 |
34.35 |
770 |
| 02 Aug 2018 |
32.10 |
39.40 |
32.10 |
34.35 |
34.80 |
14475 |
| 01 Aug 2018 |
31.60 |
39.40 |
31.60 |
34.80 |
34.65 |
1002 |
| 31 Jul 2018 |
33.35 |
34.95 |
33.35 |
34.65 |
33.85 |
4559 |
| 30 Jul 2018 |
31.65 |
34.00 |
31.65 |
33.85 |
33.40 |
60806 |
| 27 Jul 2018 |
33.50 |
33.50 |
31.50 |
33.40 |
33.00 |
6267 |
| 26 Jul 2018 |
33.40 |
33.40 |
31.00 |
33.00 |
33.00 |
1512 |
| 25 Jul 2018 |
33.00 |
33.00 |
32.75 |
33.00 |
32.55 |
1522 |
| 24 Jul 2018 |
33.25 |
34.00 |
32.50 |
32.55 |
33.85 |
3030 |
| 23 Jul 2018 |
33.90 |
34.40 |
32.65 |
33.85 |
33.50 |
7240 |
| 20 Jul 2018 |
34.00 |
34.00 |
30.60 |
33.50 |
32.60 |
1754 |
| 19 Jul 2018 |
33.75 |
33.75 |
32.20 |
32.60 |
33.00 |
1289 |
| 18 Jul 2018 |
28.00 |
34.05 |
28.00 |
33.00 |
34.00 |
2846 |
| 17 Jul 2018 |
31.70 |
34.50 |
31.70 |
34.00 |
34.00 |
651 |
| 16 Jul 2018 |
34.50 |
34.50 |
31.00 |
34.00 |
34.50 |
3805 |
| 13 Jul 2018 |
34.50 |
34.50 |
34.50 |
34.50 |
34.20 |
200 |
| 12 Jul 2018 |
34.50 |
35.00 |
34.00 |
34.20 |
34.65 |
1156 |
| 11 Jul 2018 |
37.50 |
37.50 |
34.25 |
34.65 |
34.65 |
580 |
| 10 Jul 2018 |
37.90 |
37.90 |
34.05 |
34.65 |
35.05 |
10840 |
| 09 Jul 2018 |
34.85 |
35.05 |
34.85 |
35.05 |
34.85 |
21 |
| 06 Jul 2018 |
34.10 |
35.75 |
34.10 |
34.85 |
36.80 |
4997 |
| 05 Jul 2018 |
31.05 |
39.50 |
31.05 |
36.80 |
35.50 |
3037 |
| 04 Jul 2018 |
36.00 |
36.00 |
35.20 |
35.50 |
36.00 |
11825 |
| 03 Jul 2018 |
34.10 |
37.90 |
34.10 |
36.00 |
35.00 |
5562 |
| 02 Jul 2018 |
35.10 |
35.10 |
35.00 |
35.00 |
36.00 |
980 |
| 29 Jun 2018 |
36.00 |
36.00 |
34.90 |
36.00 |
34.95 |
9385 |
| 28 Jun 2018 |
34.00 |
36.80 |
34.00 |
34.95 |
35.35 |
2822 |
| 27 Jun 2018 |
38.00 |
38.30 |
35.00 |
35.35 |
35.50 |
4650 |
| 26 Jun 2018 |
36.50 |
36.50 |
35.50 |
35.50 |
36.65 |
4259 |
| 25 Jun 2018 |
38.70 |
38.70 |
36.00 |
36.65 |
37.25 |
3606 |
| 22 Jun 2018 |
36.00 |
38.40 |
36.00 |
37.25 |
36.30 |
2067 |
| 21 Jun 2018 |
36.30 |
37.40 |
36.30 |
36.30 |
36.35 |
810 |
| 20 Jun 2018 |
32.50 |
38.40 |
32.50 |
36.35 |
37.25 |
6594 |
| 19 Jun 2018 |
32.50 |
40.50 |
32.50 |
37.25 |
37.25 |
15016 |
| 18 Jun 2018 |
36.20 |
38.00 |
36.20 |
37.25 |
37.80 |
2377 |
| 15 Jun 2018 |
34.60 |
40.00 |
34.60 |
37.80 |
38.60 |
4171 |
| 14 Jun 2018 |
36.85 |
39.00 |
36.60 |
38.60 |
38.00 |
450 |
| 13 Jun 2018 |
36.25 |
38.70 |
35.25 |
38.00 |
36.95 |
22834 |
| 12 Jun 2018 |
38.00 |
39.00 |
36.00 |
36.95 |
38.10 |
8712 |
| 11 Jun 2018 |
39.90 |
39.90 |
38.00 |
38.10 |
38.95 |
20820 |
| 08 Jun 2018 |
40.30 |
40.30 |
38.90 |
38.95 |
38.10 |
1750 |
| 07 Jun 2018 |
40.70 |
40.70 |
38.00 |
38.10 |
37.25 |
3252 |
| 06 Jun 2018 |
34.00 |
40.90 |
34.00 |
37.25 |
39.50 |
3124 |
| 05 Jun 2018 |
38.50 |
39.50 |
37.10 |
39.50 |
39.10 |
5214 |
| 04 Jun 2018 |
41.30 |
41.30 |
38.30 |
39.10 |
40.00 |
171 |
| 01 Jun 2018 |
40.20 |
41.80 |
40.00 |
40.00 |
41.00 |
5149 |
| 31 May 2018 |
41.00 |
41.90 |
41.00 |
41.00 |
41.20 |
20400 |
| 30 May 2018 |
43.25 |
43.25 |
41.00 |
41.20 |
42.70 |
4100 |
| 29 May 2018 |
36.00 |
43.95 |
36.00 |
42.70 |
41.10 |
413 |
| 28 May 2018 |
43.45 |
43.45 |
41.00 |
41.10 |
41.70 |
2531 |
| 25 May 2018 |
36.00 |
43.00 |
36.00 |
41.70 |
41.90 |
3096 |
| 24 May 2018 |
40.15 |
43.80 |
37.30 |
41.90 |
41.85 |
14045 |
| 23 May 2018 |
43.95 |
44.40 |
36.00 |
41.85 |
42.35 |
10383 |
| 22 May 2018 |
43.50 |
43.50 |
41.95 |
42.35 |
43.30 |
599 |
| 21 May 2018 |
43.50 |
44.70 |
43.05 |
43.30 |
42.60 |
926 |
| 18 May 2018 |
44.90 |
44.90 |
41.55 |
42.60 |
42.55 |
5943 |
| 17 May 2018 |
44.70 |
44.70 |
41.50 |
42.55 |
42.50 |
4735 |
| 16 May 2018 |
45.00 |
45.20 |
42.30 |
42.50 |
45.20 |
10153 |
| 15 May 2018 |
42.50 |
46.90 |
42.50 |
45.20 |
42.05 |
13710 |
| 14 May 2018 |
43.95 |
45.00 |
42.05 |
42.05 |
43.90 |
36000 |
| 11 May 2018 |
43.90 |
43.90 |
43.90 |
43.90 |
41.30 |
3000 |
| 09 May 2018 |
42.80 |
43.90 |
40.10 |
41.30 |
43.00 |
51000 |
| 07 May 2018 |
42.90 |
43.50 |
42.80 |
43.00 |
46.40 |
12000 |
| 04 May 2018 |
46.90 |
46.90 |
46.40 |
46.40 |
46.25 |
6000 |
| 02 May 2018 |
45.50 |
46.25 |
43.05 |
46.25 |
46.20 |
9000 |
| 30 Apr 2018 |
47.20 |
47.20 |
46.05 |
46.20 |
46.00 |
18000 |
| 26 Apr 2018 |
46.00 |
46.00 |
46.00 |
46.00 |
45.50 |
3000 |
| 25 Apr 2018 |
48.00 |
48.00 |
45.00 |
45.50 |
49.20 |
18000 |
| 23 Apr 2018 |
45.00 |
51.50 |
45.00 |
49.20 |
43.90 |
129000 |
| 20 Apr 2018 |
42.00 |
46.50 |
42.00 |
43.90 |
42.05 |
33000 |
| 19 Apr 2018 |
40.05 |
42.05 |
40.05 |
42.05 |
38.00 |
24000 |
| 10 Apr 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
38.90 |
3000 |
| 28 Mar 2018 |
39.00 |
39.00 |
38.80 |
38.90 |
38.40 |
21000 |
| 27 Mar 2018 |
38.20 |
38.40 |
38.20 |
38.40 |
38.00 |
24000 |
| 26 Mar 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
36.50 |
24000 |
| 23 Mar 2018 |
38.10 |
38.10 |
36.50 |
36.50 |
36.80 |
6000 |
| 22 Mar 2018 |
37.00 |
37.00 |
36.20 |
36.80 |
36.55 |
12000 |
| 21 Mar 2018 |
38.00 |
38.00 |
36.05 |
36.55 |
36.00 |
12000 |
| 19 Mar 2018 |
38.30 |
38.30 |
36.00 |
36.00 |
38.50 |
9000 |
| 16 Mar 2018 |
38.50 |
38.50 |
38.50 |
38.50 |
38.30 |
3000 |
| 14 Mar 2018 |
40.45 |
40.45 |
38.30 |
38.30 |
38.80 |
6000 |
| 13 Mar 2018 |
38.30 |
38.80 |
38.30 |
38.80 |
39.50 |
6000 |
| 12 Mar 2018 |
39.50 |
39.50 |
39.50 |
39.50 |
39.50 |
3000 |
| 09 Mar 2018 |
39.50 |
39.50 |
39.50 |
39.50 |
38.00 |
3000 |
| 08 Mar 2018 |
39.00 |
39.00 |
38.00 |
38.00 |
40.05 |
9000 |
| 07 Mar 2018 |
40.75 |
41.50 |
40.05 |
40.05 |
42.00 |
18000 |
| 06 Mar 2018 |
42.05 |
42.05 |
41.00 |
42.00 |
43.25 |
12000 |
| 05 Mar 2018 |
42.50 |
43.25 |
42.50 |
43.25 |
42.00 |
9000 |
| 01 Mar 2018 |
42.45 |
42.45 |
41.95 |
42.00 |
42.10 |
9000 |
| 28 Feb 2018 |
42.00 |
42.10 |
42.00 |
42.10 |
41.00 |
6000 |
| 27 Feb 2018 |
41.00 |
41.00 |
41.00 |
41.00 |
41.05 |
3000 |
| 26 Feb 2018 |
42.00 |
42.00 |
41.05 |
41.05 |
41.75 |
6000 |
| 23 Feb 2018 |
42.50 |
42.50 |
41.75 |
41.75 |
41.20 |
6000 |
| 22 Feb 2018 |
41.20 |
41.20 |
41.20 |
41.20 |
41.60 |
3000 |
| 21 Feb 2018 |
43.40 |
43.65 |
41.05 |
41.60 |
42.00 |
18000 |
| 20 Feb 2018 |
40.60 |
42.00 |
40.60 |
42.00 |
43.20 |
12000 |
| 14 Feb 2018 |
43.20 |
43.20 |
43.20 |
43.20 |
43.20 |
3000 |
