Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 28 Jan 2020 |
46.00 |
46.00 |
46.00 |
46.00 |
49.00 |
4000 |
| 22 Jan 2020 |
50.00 |
50.00 |
48.00 |
49.00 |
52.00 |
16000 |
| 14 Jan 2020 |
50.00 |
52.00 |
50.00 |
52.00 |
47.00 |
16000 |
| 09 Jan 2020 |
47.00 |
47.00 |
47.00 |
47.00 |
48.00 |
4000 |
| 07 Jan 2020 |
39.55 |
48.00 |
39.55 |
48.00 |
48.00 |
8000 |
| 03 Jan 2020 |
47.00 |
48.00 |
47.00 |
48.00 |
92.20 |
8000 |
| 24 Dec 2019 |
94.50 |
94.50 |
92.00 |
92.20 |
92.80 |
14000 |
| 20 Dec 2019 |
88.40 |
95.00 |
88.40 |
92.80 |
87.00 |
24000 |
| 19 Dec 2019 |
87.00 |
87.00 |
87.00 |
87.00 |
86.00 |
2000 |
| 18 Dec 2019 |
86.00 |
86.00 |
86.00 |
86.00 |
90.20 |
4000 |
| 17 Dec 2019 |
97.00 |
97.00 |
90.00 |
90.20 |
94.00 |
18000 |
| 16 Dec 2019 |
94.50 |
94.50 |
93.00 |
94.00 |
92.50 |
8000 |
| 13 Dec 2019 |
93.00 |
95.00 |
92.00 |
92.50 |
92.00 |
12000 |
| 12 Dec 2019 |
93.00 |
93.00 |
92.00 |
92.00 |
88.00 |
6000 |
| 05 Dec 2019 |
82.00 |
88.90 |
82.00 |
88.90 |
79.20 |
6000 |
| 02 Dec 2019 |
79.50 |
80.50 |
79.10 |
79.20 |
81.00 |
10000 |
| 29 Nov 2019 |
80.00 |
81.00 |
80.00 |
81.00 |
82.30 |
4000 |
| 26 Nov 2019 |
82.50 |
84.00 |
82.10 |
82.30 |
83.50 |
10000 |
| 19 Nov 2019 |
82.50 |
84.50 |
82.50 |
83.50 |
87.00 |
6000 |
| 15 Nov 2019 |
89.00 |
89.00 |
85.00 |
87.00 |
91.00 |
16000 |
| 04 Nov 2019 |
90.00 |
91.00 |
90.00 |
91.00 |
92.00 |
4000 |
| 01 Nov 2019 |
96.50 |
96.50 |
92.00 |
92.00 |
95.50 |
12000 |
| 25 Oct 2019 |
94.00 |
94.00 |
94.00 |
94.00 |
93.00 |
2000 |
| 24 Oct 2019 |
93.00 |
93.00 |
93.00 |
93.00 |
93.00 |
2000 |
| 23 Oct 2019 |
93.00 |
93.50 |
92.50 |
93.00 |
89.00 |
8000 |
| 22 Oct 2019 |
89.00 |
89.00 |
89.00 |
89.00 |
90.00 |
2000 |
| 18 Oct 2019 |
90.00 |
90.00 |
90.00 |
90.00 |
89.50 |
2000 |
| 17 Oct 2019 |
89.50 |
89.50 |
89.50 |
89.50 |
88.50 |
2000 |
| 30 Sep 2019 |
88.50 |
88.50 |
88.50 |
88.50 |
86.00 |
2000 |
| 27 Sep 2019 |
86.00 |
86.00 |
86.00 |
86.00 |
86.50 |
2000 |
| 17 Sep 2019 |
85.25 |
89.00 |
85.25 |
86.50 |
89.25 |
8000 |
| 11 Sep 2019 |
89.50 |
89.75 |
89.00 |
89.25 |
88.75 |
8000 |
| 09 Sep 2019 |
88.00 |
88.90 |
88.00 |
88.75 |
87.50 |
10000 |
| 06 Sep 2019 |
84.50 |
88.50 |
84.25 |
87.50 |
87.25 |
20000 |
| 05 Sep 2019 |
87.00 |
87.25 |
87.00 |
87.25 |
82.00 |
4000 |
| 04 Sep 2019 |
82.00 |
82.00 |
82.00 |
82.00 |
85.75 |
2000 |
| 29 Aug 2019 |
85.75 |
85.75 |
85.75 |
85.75 |
87.15 |
2000 |
| 26 Aug 2019 |
86.00 |
87.90 |
86.00 |
87.15 |
86.75 |
6000 |
| 22 Aug 2019 |
82.00 |
87.00 |
82.00 |
86.75 |
85.00 |
6000 |
| 21 Aug 2019 |
85.00 |
85.00 |
85.00 |
85.00 |
85.50 |
4000 |
| 19 Aug 2019 |
85.25 |
85.75 |
85.25 |
85.50 |
85.00 |
10000 |
| 16 Aug 2019 |
85.00 |
85.00 |
85.00 |
85.00 |
83.00 |
2000 |
| 09 Aug 2019 |
83.00 |
83.00 |
83.00 |
83.00 |
83.00 |
2000 |
| 08 Aug 2019 |
83.00 |
83.00 |
83.00 |
83.00 |
85.00 |
2000 |
| 07 Aug 2019 |
84.00 |
85.00 |
84.00 |
85.00 |
89.75 |
6000 |
| 05 Aug 2019 |
88.25 |
89.75 |
88.25 |
89.75 |
85.50 |
8000 |
| 01 Aug 2019 |
85.00 |
85.50 |
85.00 |
85.50 |
88.40 |
4000 |
| 31 Jul 2019 |
84.25 |
89.50 |
84.25 |
88.40 |
90.15 |
16000 |
| 29 Jul 2019 |
89.00 |
91.00 |
89.00 |
90.15 |
87.00 |
8000 |
| 25 Jul 2019 |
87.00 |
87.00 |
87.00 |
87.00 |
85.00 |
2000 |
| 24 Jul 2019 |
85.25 |
85.25 |
85.00 |
85.00 |
85.00 |
4000 |
| 23 Jul 2019 |
83.00 |
85.00 |
83.00 |
85.00 |
85.00 |
4000 |
| 22 Jul 2019 |
83.00 |
85.00 |
83.00 |
85.00 |
82.00 |
4000 |
| 19 Jul 2019 |
82.00 |
82.00 |
82.00 |
82.00 |
80.00 |
2000 |
| 18 Jul 2019 |
77.00 |
80.00 |
77.00 |
80.00 |
75.50 |
10000 |
| 17 Jul 2019 |
75.25 |
75.50 |
75.25 |
75.50 |
75.00 |
8000 |
| 16 Jul 2019 |
75.00 |
75.00 |
75.00 |
75.00 |
73.75 |
10000 |
| 15 Jul 2019 |
74.00 |
74.00 |
73.50 |
73.75 |
74.50 |
8000 |
| 12 Jul 2019 |
74.00 |
74.50 |
74.00 |
74.50 |
77.00 |
6000 |
| 11 Jul 2019 |
76.00 |
77.00 |
76.00 |
77.00 |
76.00 |
10000 |
| 10 Jul 2019 |
77.00 |
77.00 |
76.00 |
76.00 |
76.00 |
4000 |
| 09 Jul 2019 |
76.00 |
76.00 |
76.00 |
76.00 |
78.00 |
2000 |
| 08 Jul 2019 |
83.00 |
83.00 |
74.25 |
78.00 |
80.50 |
20000 |
| 05 Jul 2019 |
82.00 |
82.00 |
80.50 |
80.50 |
83.00 |
4000 |
| 04 Jul 2019 |
87.00 |
87.00 |
83.00 |
83.00 |
85.00 |
4000 |
| 03 Jul 2019 |
85.00 |
85.00 |
85.00 |
85.00 |
88.00 |
2000 |
| 02 Jul 2019 |
88.00 |
88.00 |
88.00 |
88.00 |
91.90 |
2000 |
| 17 Jun 2019 |
91.90 |
91.90 |
91.90 |
91.90 |
94.05 |
2000 |
| 13 Jun 2019 |
93.50 |
94.50 |
93.50 |
94.05 |
91.10 |
6000 |
| 12 Jun 2019 |
88.50 |
93.00 |
88.50 |
91.10 |
90.30 |
10000 |
| 11 Jun 2019 |
87.95 |
92.00 |
87.95 |
90.30 |
89.00 |
6000 |
| 07 Jun 2019 |
89.00 |
89.00 |
89.00 |
89.00 |
89.00 |
2 |
| 06 Jun 2019 |
88.00 |
90.00 |
88.00 |
89.00 |
87.00 |
4000 |
| 03 Jun 2019 |
80.00 |
87.00 |
80.00 |
87.00 |
82.90 |
6000 |
| 30 May 2019 |
81.00 |
82.90 |
81.00 |
82.90 |
79.50 |
8000 |
| 28 May 2019 |
77.00 |
79.50 |
77.00 |
79.50 |
72.00 |
6000 |
| 20 May 2019 |
72.00 |
72.00 |
72.00 |
72.00 |
79.00 |
2000 |
| 17 May 2019 |
74.50 |
79.00 |
74.50 |
79.00 |
73.00 |
4000 |
| 16 May 2019 |
73.00 |
73.00 |
73.00 |
73.00 |
74.80 |
2000 |
| 14 May 2019 |
74.80 |
74.80 |
74.80 |
74.80 |
73.90 |
2000 |
| 13 May 2019 |
73.90 |
73.90 |
73.90 |
73.90 |
73.00 |
2000 |
| 06 May 2019 |
73.00 |
73.00 |
73.00 |
73.00 |
73.70 |
2000 |
| 30 Apr 2019 |
72.80 |
73.70 |
72.65 |
73.70 |
72.00 |
36000 |
| 22 Apr 2019 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
2000 |
| 18 Apr 2019 |
72.00 |
72.00 |
72.00 |
72.00 |
77.80 |
2000 |
| 01 Apr 2019 |
75.00 |
77.80 |
75.00 |
77.80 |
81.20 |
4000 |
| 29 Mar 2019 |
75.00 |
83.00 |
75.00 |
81.20 |
76.55 |
18000 |
| 28 Mar 2019 |
69.50 |
77.00 |
69.50 |
76.55 |
68.40 |
6000 |
| 27 Mar 2019 |
67.50 |
68.50 |
66.10 |
68.40 |
67.15 |
74000 |
| 26 Mar 2019 |
69.00 |
69.00 |
67.05 |
67.15 |
69.25 |
118000 |
| 25 Mar 2019 |
65.30 |
72.00 |
65.10 |
69.25 |
70.90 |
20000 |
| 22 Mar 2019 |
70.20 |
71.50 |
70.20 |
70.90 |
70.10 |
12000 |
| 20 Mar 2019 |
72.40 |
72.40 |
70.10 |
70.10 |
79.00 |
6000 |
| 11 Mar 2019 |
70.90 |
79.00 |
70.90 |
79.00 |
77.25 |
10000 |
| 06 Mar 2019 |
73.50 |
81.00 |
73.50 |
77.25 |
73.00 |
4000 |
| 05 Mar 2019 |
64.00 |
73.00 |
64.00 |
73.00 |
72.00 |
12000 |
| 01 Mar 2019 |
69.00 |
75.00 |
69.00 |
72.00 |
69.90 |
4000 |
| 22 Feb 2019 |
69.90 |
69.90 |
69.90 |
69.90 |
62.00 |
2000 |
| 20 Feb 2019 |
62.00 |
62.00 |
62.00 |
62.00 |
59.30 |
4000 |
| 15 Feb 2019 |
71.00 |
71.00 |
59.30 |
59.30 |
59.30 |
4000 |
| 14 Feb 2019 |
60.95 |
60.95 |
59.30 |
59.30 |
60.50 |
4000 |
| 11 Feb 2019 |
60.50 |
60.50 |
60.50 |
60.50 |
60.30 |
2000 |
| 06 Feb 2019 |
60.30 |
60.30 |
60.30 |
60.30 |
60.20 |
2000 |
| 05 Feb 2019 |
60.30 |
60.30 |
60.20 |
60.20 |
60.30 |
4000 |
| 04 Feb 2019 |
60.30 |
60.30 |
60.30 |
60.30 |
60.30 |
2000 |
| 01 Feb 2019 |
59.00 |
60.40 |
59.00 |
60.30 |
60.10 |
6000 |
| 31 Jan 2019 |
60.10 |
60.10 |
60.10 |
60.10 |
62.00 |
4000 |
| 30 Jan 2019 |
62.00 |
62.00 |
62.00 |
62.00 |
60.20 |
2000 |
| 29 Jan 2019 |
60.20 |
60.20 |
60.20 |
60.20 |
61.00 |
2000 |
| 28 Jan 2019 |
61.00 |
61.00 |
61.00 |
61.00 |
63.00 |
2000 |
| 25 Jan 2019 |
63.00 |
63.00 |
63.00 |
63.00 |
60.40 |
2000 |
| 23 Jan 2019 |
62.00 |
63.50 |
60.40 |
60.40 |
61.90 |
16000 |
| 22 Jan 2019 |
60.10 |
61.90 |
60.10 |
61.90 |
60.20 |
6000 |
| 21 Jan 2019 |
60.20 |
60.20 |
60.20 |
60.20 |
62.00 |
8000 |
| 18 Jan 2019 |
61.00 |
62.00 |
60.20 |
62.00 |
60.25 |
20000 |
| 17 Jan 2019 |
62.00 |
62.00 |
60.00 |
60.25 |
60.25 |
12000 |
| 16 Jan 2019 |
61.65 |
61.65 |
60.15 |
60.25 |
61.70 |
60000 |
| 15 Jan 2019 |
61.05 |
61.70 |
61.05 |
61.70 |
63.35 |
36000 |
| 14 Jan 2019 |
61.65 |
63.35 |
61.05 |
63.35 |
63.30 |
38000 |
| 11 Jan 2019 |
65.00 |
65.15 |
61.45 |
63.30 |
62.10 |
76000 |
| 10 Jan 2019 |
61.00 |
64.05 |
61.00 |
62.10 |
0.00 |
632000 |
