Bansal Multiflex Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Dec 2019 | 1.80 | 1.80 | 1.80 | 1.80 | 1.85 | 1000 |
| 12 Dec 2019 | 1.85 | 1.85 | 1.85 | 1.85 | 1.90 | 1000 |
| 10 Dec 2019 | 1.90 | 1.90 | 1.90 | 1.90 | 1.95 | 1000 |
| 09 Dec 2019 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | 1000 |
| 28 Nov 2019 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | 2000 |
| 27 Nov 2019 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 2000 |
| 26 Nov 2019 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 6000 |
| 21 Nov 2019 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 1000 |
| 15 Nov 2019 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1000 |
| 14 Nov 2019 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 2000 |
| 11 Nov 2019 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 1000 |
| 05 Nov 2019 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1000 |
| 04 Nov 2019 | 1.50 | 1.50 | 1.40 | 1.50 | 1.45 | 6000 |
| 31 Oct 2019 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 1000 |
| 25 Oct 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 1000 |
| 24 Oct 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 2000 |
| 23 Oct 2019 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 22000 |
| 22 Oct 2019 | 1.25 | 1.25 | 1.25 | 1.25 | 1.30 | 2000 |
| 14 Oct 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.40 | 5000 |
| 11 Oct 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45 | 2000 |
| 10 Oct 2019 | 1.50 | 1.50 | 1.45 | 1.45 | 1.50 | 18000 |
| 09 Oct 2019 | 1.50 | 1.50 | 1.50 | 1.50 | 1.55 | 3000 |
| 04 Oct 2019 | 1.55 | 1.55 | 1.55 | 1.55 | 1.60 | 2000 |
| 01 Oct 2019 | 1.60 | 1.60 | 1.60 | 1.60 | 1.65 | 2000 |
| 30 Sep 2019 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 3000 |
| 27 Sep 2019 | 1.65 | 1.65 | 1.65 | 1.65 | 1.70 | 4000 |
| 25 Sep 2019 | 1.70 | 1.70 | 1.70 | 1.70 | 1.75 | 1000 |
| 24 Sep 2019 | 1.75 | 1.75 | 1.75 | 1.75 | 1.80 | 3000 |
| 23 Sep 2019 | 1.80 | 1.90 | 1.80 | 1.80 | 1.85 | 7000 |
| 20 Sep 2019 | 1.85 | 1.85 | 1.85 | 1.85 | 1.90 | 1000 |
| 19 Sep 2019 | 1.95 | 1.95 | 1.90 | 1.90 | 1.95 | 5000 |
| 18 Sep 2019 | 1.95 | 1.95 | 1.95 | 1.95 | 2.05 | 3000 |
| 17 Sep 2019 | 2.15 | 2.15 | 2.05 | 2.05 | 2.15 | 6000 |
| 16 Sep 2019 | 2.15 | 2.15 | 2.15 | 2.15 | 2.25 | 7000 |
| 13 Sep 2019 | 2.25 | 2.25 | 2.25 | 2.25 | 2.35 | 3000 |
| 12 Sep 2019 | 2.35 | 2.35 | 2.35 | 2.35 | 2.45 | 1000 |
| 11 Sep 2019 | 2.45 | 2.45 | 2.45 | 2.45 | 2.55 | 27000 |
| 09 Sep 2019 | 2.55 | 2.55 | 2.55 | 2.55 | 2.65 | 6000 |
| 03 Sep 2019 | 2.65 | 2.65 | 2.65 | 2.65 | 2.75 | 3000 |
| 30 Aug 2019 | 2.75 | 2.75 | 2.75 | 2.75 | 2.85 | 1000 |
| 29 Aug 2019 | 2.85 | 2.85 | 2.85 | 2.85 | 2.95 | 3000 |
| 28 Aug 2019 | 2.95 | 2.95 | 2.95 | 2.95 | 3.10 | 2000 |
| 27 Aug 2019 | 3.10 | 3.10 | 3.10 | 3.10 | 3.25 | 21000 |
| 26 Aug 2019 | 3.25 | 3.25 | 3.25 | 3.25 | 3.40 | 2000 |
| 23 Aug 2019 | 3.40 | 3.40 | 3.40 | 3.40 | 3.55 | 1000 |
| 21 Aug 2019 | 3.55 | 3.80 | 3.55 | 3.55 | 3.70 | 4000 |
| 20 Aug 2019 | 3.45 | 3.70 | 3.45 | 3.70 | 3.60 | 3000 |
| 19 Aug 2019 | 3.90 | 3.90 | 3.60 | 3.60 | 3.75 | 3000 |
| 14 Aug 2019 | 3.75 | 3.75 | 3.75 | 3.75 | 3.90 | 1000 |
| 13 Aug 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 4.10 | 1000 |
| 09 Aug 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | 1000 |
| 06 Aug 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | 1000 |
| 05 Aug 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.95 | 1000 |
| 02 Aug 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 4.15 | 1000 |
| 01 Aug 2019 | 4.15 | 4.15 | 4.15 | 4.15 | 4.35 | 1000 |
| 31 Jul 2019 | 4.35 | 4.35 | 4.35 | 4.35 | 4.55 | 1000 |
| 30 Jul 2019 | 4.55 | 4.55 | 4.55 | 4.55 | 4.75 | 1000 |
| 29 Jul 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 4.95 | 1000 |
| 25 Jul 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 5.20 | 1000 |
| 24 Jul 2019 | 5.25 | 5.25 | 5.20 | 5.20 | 5.00 | 3000 |
| 23 Jul 2019 | 4.95 | 5.00 | 4.95 | 5.00 | 4.80 | 2000 |
| 22 Jul 2019 | 4.80 | 4.80 | 4.80 | 4.80 | 5.05 | 7000 |
| 19 Jul 2019 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 1000 |
| 16 Jul 2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.55 | 2000 |
| 15 Jul 2019 | 5.60 | 5.60 | 5.55 | 5.55 | 5.35 | 10000 |
| 12 Jul 2019 | 5.35 | 5.35 | 5.35 | 5.35 | 5.10 | 3000 |
| 11 Jul 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | 2000 |
| 10 Jul 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70 | 4000 |
| 09 Jul 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | 1000 |
| 08 Jul 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 15000 |
| 05 Jul 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.10 | 40000 |
| 04 Jul 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | 3000 |
| 03 Jul 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | 2000 |
| 02 Jul 2019 | 3.80 | 3.80 | 3.50 | 3.80 | 3.65 | 14000 |
| 01 Jul 2019 | 3.35 | 3.65 | 3.35 | 3.65 | 3.50 | 5000 |
| 28 Jun 2019 | 3.50 | 3.50 | 3.50 | 3.50 | 3.35 | 2000 |
| 27 Jun 2019 | 3.05 | 3.35 | 3.05 | 3.35 | 3.20 | 14000 |
| 26 Jun 2019 | 3.20 | 3.20 | 3.20 | 3.20 | 3.35 | 2000 |
| 24 Jun 2019 | 3.35 | 3.35 | 3.35 | 3.35 | 3.50 | 1000 |
| 21 Jun 2019 | 3.50 | 3.50 | 3.50 | 3.50 | 3.65 | 1000 |
| 20 Jun 2019 | 3.65 | 3.65 | 3.65 | 3.65 | 3.80 | 1000 |
| 18 Jun 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 4.00 | 1000 |
| 13 Jun 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.20 | 1000 |
| 12 Jun 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.40 | 2000 |
| 11 Jun 2019 | 4.40 | 4.40 | 4.40 | 4.40 | 4.60 | 2000 |
| 10 Jun 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.80 | 1000 |
| 07 Jun 2019 | 4.80 | 4.80 | 4.80 | 4.80 | 5.05 | 4000 |
| 06 Jun 2019 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 3000 |
| 04 Jun 2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.55 | 7000 |
| 03 Jun 2019 | 5.55 | 5.55 | 5.55 | 5.55 | 5.80 | 3000 |
| 31 May 2019 | 6.30 | 6.30 | 5.80 | 5.80 | 6.10 | 5000 |
| 30 May 2019 | 6.15 | 6.15 | 6.10 | 6.10 | 6.40 | 28000 |
| 29 May 2019 | 6.40 | 6.40 | 6.40 | 6.40 | 6.70 | 5000 |
| 28 May 2019 | 6.60 | 7.00 | 6.50 | 6.70 | 6.80 | 10000 |
| 24 May 2019 | 6.65 | 6.90 | 6.30 | 6.80 | 6.60 | 7000 |
| 23 May 2019 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 2000 |
| 22 May 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 6.85 | 2000 |
| 21 May 2019 | 6.85 | 6.85 | 6.25 | 6.85 | 6.55 | 10000 |
| 20 May 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | 2000 |
| 17 May 2019 | 6.25 | 6.75 | 6.25 | 6.25 | 6.50 | 3000 |
| 16 May 2019 | 6.90 | 6.90 | 6.50 | 6.50 | 6.75 | 2000 |
| 15 May 2019 | 6.75 | 6.75 | 6.75 | 6.75 | 6.45 | 1000 |
| 14 May 2019 | 6.45 | 6.45 | 6.45 | 6.45 | 6.75 | 1000 |
| 13 May 2019 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | 2000 |
| 10 May 2019 | 6.15 | 6.70 | 6.15 | 6.70 | 6.45 | 3000 |
| 09 May 2019 | 6.45 | 6.45 | 6.45 | 6.45 | 6.70 | 1000 |
| 07 May 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 6.95 | 1000 |
| 06 May 2019 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | 2000 |
| 03 May 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 7.00 | 2000 |
| 30 Apr 2019 | 6.85 | 7.00 | 6.85 | 7.00 | 7.20 | 2000 |
| 26 Apr 2019 | 7.15 | 7.20 | 7.15 | 7.20 | 7.50 | 2000 |
| 25 Apr 2019 | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | 1000 |
| 24 Apr 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 1000 |
| 23 Apr 2019 | 7.20 | 7.20 | 6.65 | 7.20 | 6.90 | 5000 |
| 22 Apr 2019 | 7.10 | 7.10 | 6.90 | 6.90 | 7.10 | 2000 |
| 18 Apr 2019 | 7.10 | 7.15 | 7.10 | 7.10 | 6.85 | 4000 |
| 16 Apr 2019 | 6.40 | 6.85 | 6.40 | 6.85 | 6.70 | 10000 |
| 15 Apr 2019 | 7.30 | 7.30 | 6.70 | 6.70 | 7.05 | 9000 |
| 12 Apr 2019 | 6.90 | 7.35 | 6.90 | 7.05 | 7.25 | 9000 |
| 11 Apr 2019 | 7.25 | 7.95 | 7.25 | 7.25 | 7.60 | 15000 |
| 10 Apr 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.95 | 1000 |
| 08 Apr 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 7.60 | 1000 |
| 05 Apr 2019 | 7.65 | 7.65 | 7.60 | 7.60 | 7.95 | 5000 |
| 04 Apr 2019 | 8.00 | 8.00 | 7.95 | 7.95 | 7.65 | 5000 |
| 03 Apr 2019 | 7.65 | 7.75 | 7.65 | 7.65 | 8.05 | 6000 |
| 02 Apr 2019 | 8.50 | 8.50 | 8.05 | 8.05 | 8.45 | 6000 |
| 01 Apr 2019 | 7.90 | 8.45 | 7.65 | 8.45 | 8.05 | 17000 |
| 29 Mar 2019 | 8.70 | 8.70 | 8.00 | 8.05 | 8.30 | 11000 |
| 28 Mar 2019 | 7.90 | 8.65 | 7.90 | 8.30 | 8.30 | 8000 |
| 27 Mar 2019 | 8.30 | 8.95 | 8.30 | 8.30 | 8.70 | 9000 |
| 26 Mar 2019 | 8.70 | 8.70 | 8.70 | 8.70 | 9.15 | 5000 |
| 22 Mar 2019 | 9.15 | 9.15 | 9.15 | 9.15 | 9.60 | 3000 |
| 20 Mar 2019 | 9.60 | 9.95 | 9.60 | 9.60 | 10.10 | 9000 |
| 19 Mar 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 6000 |
| 18 Mar 2019 | 10.65 | 10.65 | 10.60 | 10.60 | 11.15 | 5000 |
| 15 Mar 2019 | 11.20 | 11.20 | 11.15 | 11.15 | 11.70 | 9000 |
| 14 Mar 2019 | 11.70 | 11.95 | 11.70 | 11.70 | 12.30 | 9000 |
| 13 Mar 2019 | 12.00 | 12.40 | 12.00 | 12.30 | 12.00 | 5000 |
| 12 Mar 2019 | 11.70 | 12.00 | 11.70 | 12.00 | 12.30 | 2000 |
| 11 Mar 2019 | 12.60 | 12.60 | 12.10 | 12.30 | 12.70 | 5000 |
| 08 Mar 2019 | 11.70 | 12.70 | 11.70 | 12.70 | 12.30 | 11000 |
| 07 Mar 2019 | 13.30 | 13.30 | 12.30 | 12.30 | 12.90 | 5000 |
| 06 Mar 2019 | 12.90 | 12.90 | 12.25 | 12.90 | 12.30 | 21000 |
| 05 Mar 2019 | 12.30 | 12.30 | 11.75 | 12.30 | 11.75 | 4000 |
| 01 Mar 2019 | 11.45 | 11.75 | 11.40 | 11.75 | 12.00 | 9000 |
| 28 Feb 2019 | 11.95 | 12.75 | 11.65 | 12.00 | 12.25 | 11000 |
| 27 Feb 2019 | 13.10 | 13.10 | 11.95 | 12.25 | 12.50 | 15000 |
| 26 Feb 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 13.15 | 2000 |
| 25 Feb 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 13.80 | 2000 |
| 22 Feb 2019 | 13.80 | 14.10 | 13.80 | 13.80 | 14.50 | 12000 |
| 21 Feb 2019 | 13.25 | 14.50 | 13.25 | 14.50 | 13.90 | 2000 |
| 12 Feb 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 14.60 | 1000 |
| 06 Feb 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 15.35 | 2000 |
| 05 Feb 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 16.15 | 1000 |
| 04 Feb 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 17.00 | 1000 |
| 01 Feb 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.85 | 3000 |
| 31 Jan 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 17.00 | 3000 |
| 30 Jan 2019 | 15.40 | 17.00 | 15.40 | 17.00 | 16.20 | 10000 |
| 29 Jan 2019 | 16.20 | 16.50 | 16.20 | 16.20 | 17.05 | 5000 |
| 28 Jan 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 17.90 | 1000 |
| 25 Jan 2019 | 18.00 | 18.00 | 17.70 | 17.90 | 18.45 | 3000 |
| 24 Jan 2019 | 18.05 | 18.45 | 18.05 | 18.45 | 19.00 | 6000 |
| 23 Jan 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 3000 |
| 22 Jan 2019 | 21.95 | 21.95 | 20.00 | 20.00 | 21.05 | 4000 |
| 21 Jan 2019 | 20.20 | 21.85 | 20.20 | 21.05 | 21.25 | 43000 |
| 18 Jan 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 22.35 | 4000 |
| 16 Jan 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 23.50 | 2000 |
| 15 Jan 2019 | 23.50 | 23.55 | 23.50 | 23.50 | 24.70 | 4000 |
| 14 Jan 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 25.95 | 5000 |
| 11 Jan 2019 | 25.95 | 26.00 | 25.95 | 25.95 | 27.30 | 10000 |
| 10 Jan 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 28.70 | 3000 |
| 09 Jan 2019 | 28.70 | 28.75 | 28.70 | 28.70 | 30.20 | 19000 |
| 08 Jan 2019 | 33.30 | 33.30 | 30.20 | 30.20 | 31.75 | 94000 |
| 07 Jan 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 30.25 | 3000 |
| 04 Jan 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 28.85 | 1000 |
| 31 Dec 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 29.00 | 1000 |
| 28 Dec 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 5000 |
| 27 Dec 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 32.10 | 4000 |
| 26 Dec 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 33.75 | 8000 |
| 21 Dec 2018 | 33.75 | 33.75 | 33.75 | 33.75 | 35.50 | 1000 |
| 20 Dec 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 37.35 | 1000 |
| 19 Dec 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 39.30 | 1000 |
| 18 Dec 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 41.35 | 2000 |
| 07 Dec 2018 | 41.35 | 41.35 | 41.35 | 41.35 | 43.50 | 1000 |
| 06 Dec 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 45.75 | 1000 |
| 27 Nov 2018 | 45.75 | 45.75 | 45.75 | 45.75 | 48.15 | 12000 |
| 26 Nov 2018 | 48.15 | 48.15 | 48.15 | 48.15 | 50.65 | 14000 |
| 22 Nov 2018 | 50.65 | 50.65 | 50.65 | 50.65 | 53.30 | 1000 |
| 21 Nov 2018 | 53.30 | 53.30 | 53.30 | 53.30 | 56.10 | 1000 |
| 20 Nov 2018 | 56.10 | 56.10 | 56.10 | 56.10 | 59.05 | 1000 |
| 16 Nov 2018 | 59.05 | 64.90 | 59.05 | 59.05 | 62.15 | 33000 |
| 13 Nov 2018 | 62.15 | 62.15 | 62.15 | 62.15 | 65.40 | 12000 |
| 12 Nov 2018 | 70.00 | 70.00 | 64.75 | 65.40 | 68.15 | 23000 |
| 09 Nov 2018 | 65.25 | 68.20 | 65.25 | 68.15 | 66.95 | 39000 |
| 07 Nov 2018 | 69.00 | 69.20 | 66.80 | 66.95 | 66.75 | 15000 |
| 05 Nov 2018 | 65.00 | 69.00 | 65.00 | 67.95 | 66.00 | 14000 |
| 02 Nov 2018 | 65.75 | 66.95 | 62.50 | 66.00 | 63.85 | 47000 |
| 01 Nov 2018 | 60.00 | 63.85 | 60.00 | 63.85 | 61.55 | 28000 |
| 31 Oct 2018 | 60.20 | 62.35 | 59.00 | 61.55 | 59.40 | 70000 |
| 30 Oct 2018 | 58.00 | 59.90 | 58.00 | 59.40 | 57.80 | 14000 |
| 29 Oct 2018 | 53.25 | 58.80 | 53.25 | 57.80 | 56.05 | 105000 |
| 26 Oct 2018 | 56.05 | 56.05 | 56.05 | 56.05 | 59.00 | 2000 |
| 25 Oct 2018 | 59.10 | 62.25 | 58.70 | 59.00 | 61.75 | 14000 |
| 24 Oct 2018 | 61.80 | 61.80 | 61.75 | 61.75 | 64.95 | 13000 |
| 23 Oct 2018 | 68.20 | 68.20 | 64.95 | 64.95 | 68.35 | 5000 |
| 22 Oct 2018 | 69.25 | 69.25 | 65.15 | 68.35 | 68.55 | 26000 |
| 19 Oct 2018 | 72.45 | 72.45 | 66.10 | 68.55 | 69.55 | 91000 |
| 17 Oct 2018 | 70.50 | 70.50 | 67.00 | 69.55 | 69.45 | 39000 |
| 16 Oct 2018 | 69.40 | 70.00 | 69.35 | 69.45 | 73.00 | 36000 |
| 15 Oct 2018 | 77.80 | 77.80 | 70.95 | 73.00 | 74.65 | 86000 |
| 12 Oct 2018 | 73.65 | 77.90 | 73.65 | 74.65 | 77.50 | 66000 |
| 11 Oct 2018 | 75.50 | 77.90 | 75.50 | 77.50 | 79.45 | 17000 |
| 10 Oct 2018 | 79.00 | 80.20 | 78.50 | 79.45 | 76.40 | 29000 |
| 09 Oct 2018 | 75.40 | 78.25 | 75.40 | 76.40 | 79.35 | 38000 |
| 08 Oct 2018 | 81.25 | 81.25 | 79.00 | 79.35 | 80.65 | 5000 |
| 05 Oct 2018 | 80.00 | 82.95 | 78.10 | 80.65 | 80.90 | 56000 |
| 04 Oct 2018 | 79.00 | 82.80 | 79.00 | 80.90 | 75.30 | 10000 |
| 03 Oct 2018 | 72.50 | 75.90 | 72.25 | 75.30 | 69.00 | 19000 |
| 01 Oct 2018 | 59.00 | 69.00 | 59.00 | 69.00 | 62.75 | 26000 |
| 28 Sep 2018 | 75.75 | 75.75 | 59.00 | 62.75 | 73.75 | 45000 |
| 27 Sep 2018 | 77.50 | 81.00 | 70.00 | 73.75 | 73.30 | 32000 |
| 26 Sep 2018 | 90.00 | 90.05 | 70.50 | 73.30 | 84.25 | 47000 |
| 25 Sep 2018 | 80.00 | 88.10 | 80.00 | 84.25 | 85.80 | 32000 |
| 24 Sep 2018 | 94.80 | 94.80 | 82.00 | 85.80 | 89.50 | 33000 |
| 21 Sep 2018 | 83.10 | 96.90 | 83.10 | 89.50 | 99.55 | 103000 |
| 19 Sep 2018 | 100.15 | 100.15 | 95.10 | 99.55 | 99.00 | 29000 |
| 18 Sep 2018 | 95.40 | 100.00 | 95.40 | 99.00 | 101.95 | 5000 |
| 17 Sep 2018 | 102.40 | 102.40 | 101.90 | 101.95 | 103.35 | 17000 |
| 14 Sep 2018 | 109.90 | 109.90 | 101.00 | 103.35 | 98.35 | 69000 |
| 12 Sep 2018 | 99.50 | 99.75 | 94.00 | 98.35 | 100.40 | 100000 |
| 11 Sep 2018 | 104.50 | 104.50 | 99.50 | 100.40 | 102.15 | 7000 |
| 10 Sep 2018 | 106.35 | 106.35 | 101.25 | 102.15 | 107.25 | 30000 |
| 07 Sep 2018 | 106.50 | 108.75 | 104.25 | 107.25 | 106.40 | 41000 |
| 06 Sep 2018 | 108.75 | 108.75 | 105.60 | 106.40 | 108.85 | 28000 |
| 05 Sep 2018 | 107.55 | 108.85 | 105.00 | 108.85 | 107.55 | 50000 |
| 04 Sep 2018 | 107.50 | 108.70 | 103.10 | 107.55 | 106.80 | 22000 |
| 03 Sep 2018 | 107.05 | 109.70 | 106.80 | 106.80 | 106.75 | 43000 |
| 31 Aug 2018 | 110.50 | 111.30 | 104.10 | 106.75 | 109.40 | 41000 |
| 30 Aug 2018 | 112.40 | 113.30 | 107.15 | 109.40 | 110.95 | 22000 |
| 29 Aug 2018 | 113.45 | 113.45 | 109.90 | 110.95 | 113.50 | 46000 |
| 28 Aug 2018 | 113.00 | 113.70 | 111.00 | 113.50 | 112.90 | 15000 |
| 27 Aug 2018 | 124.00 | 124.00 | 111.00 | 112.90 | 118.45 | 44000 |
| 24 Aug 2018 | 120.50 | 120.90 | 115.50 | 118.45 | 119.65 | 31000 |
| 23 Aug 2018 | 113.00 | 120.90 | 110.20 | 119.65 | 115.00 | 55000 |
| 21 Aug 2018 | 112.50 | 117.90 | 110.50 | 115.00 | 110.85 | 84000 |
| 20 Aug 2018 | 112.70 | 113.30 | 108.00 | 110.85 | 110.80 | 31000 |
| 17 Aug 2018 | 113.10 | 118.70 | 110.00 | 110.80 | 110.30 | 49000 |
| 16 Aug 2018 | 114.45 | 114.90 | 108.10 | 110.30 | 113.30 | 24000 |
| 14 Aug 2018 | 114.05 | 114.60 | 111.15 | 113.30 | 113.10 | 83000 |
| 13 Aug 2018 | 114.50 | 114.50 | 110.50 | 113.10 | 113.25 | 53000 |
| 10 Aug 2018 | 117.00 | 117.00 | 110.00 | 113.25 | 113.15 | 24000 |
| 09 Aug 2018 | 114.40 | 117.00 | 110.00 | 113.15 | 114.40 | 32000 |
| 08 Aug 2018 | 115.60 | 115.60 | 113.00 | 114.40 | 115.90 | 38000 |
| 07 Aug 2018 | 117.00 | 117.00 | 113.00 | 115.90 | 116.70 | 85000 |
| 06 Aug 2018 | 120.00 | 120.00 | 114.00 | 116.70 | 116.70 | 27000 |
| 03 Aug 2018 | 120.00 | 120.00 | 113.00 | 116.70 | 118.25 | 67000 |
| 02 Aug 2018 | 117.50 | 120.70 | 116.00 | 118.25 | 116.95 | 29000 |
| 01 Aug 2018 | 124.30 | 124.30 | 114.10 | 116.95 | 118.40 | 70000 |
| 31 Jul 2018 | 116.70 | 126.00 | 111.50 | 118.40 | 115.65 | 75000 |
| 30 Jul 2018 | 119.80 | 119.80 | 113.00 | 115.65 | 113.45 | 55000 |
| 27 Jul 2018 | 119.50 | 119.80 | 111.00 | 113.45 | 118.90 | 76000 |
| 26 Jul 2018 | 126.00 | 126.00 | 114.00 | 118.90 | 120.60 | 43000 |
| 25 Jul 2018 | 118.90 | 121.90 | 102.30 | 120.60 | 114.65 | 101000 |
| 24 Jul 2018 | 129.20 | 129.20 | 114.00 | 114.65 | 126.10 | 66000 |
| 23 Jul 2018 | 128.50 | 128.50 | 121.00 | 126.10 | 127.60 | 29000 |
| 20 Jul 2018 | 127.90 | 128.90 | 126.10 | 127.60 | 126.35 | 36000 |
| 19 Jul 2018 | 132.00 | 132.00 | 125.25 | 126.35 | 128.25 | 40000 |
| 18 Jul 2018 | 132.00 | 132.00 | 125.80 | 128.25 | 129.60 | 97000 |
| 17 Jul 2018 | 132.70 | 132.70 | 128.40 | 129.60 | 130.90 | 82000 |
| 16 Jul 2018 | 133.00 | 133.70 | 130.00 | 130.90 | 130.10 | 33000 |
| 13 Jul 2018 | 133.90 | 133.90 | 126.00 | 130.10 | 130.50 | 35000 |
| 12 Jul 2018 | 134.50 | 135.50 | 130.00 | 130.50 | 134.20 | 70000 |
| 11 Jul 2018 | 131.50 | 135.70 | 125.00 | 134.20 | 129.75 | 77000 |
| 10 Jul 2018 | 130.80 | 130.80 | 129.00 | 129.75 | 129.90 | 29000 |
| 09 Jul 2018 | 133.00 | 133.00 | 126.00 | 129.90 | 127.40 | 37000 |
| 06 Jul 2018 | 131.90 | 131.90 | 104.00 | 127.40 | 129.80 | 64000 |
| 05 Jul 2018 | 130.90 | 130.95 | 126.00 | 129.80 | 127.15 | 38000 |
| 04 Jul 2018 | 131.70 | 131.70 | 125.00 | 127.15 | 128.55 | 57000 |
| 03 Jul 2018 | 127.00 | 129.20 | 123.20 | 128.55 | 126.20 | 35000 |
| 02 Jul 2018 | 137.10 | 137.10 | 125.05 | 126.20 | 130.80 | 36000 |
| 29 Jun 2018 | 129.00 | 130.95 | 128.00 | 130.80 | 129.70 | 45000 |
| 28 Jun 2018 | 132.00 | 133.70 | 128.00 | 129.70 | 131.20 | 45000 |
| 27 Jun 2018 | 133.00 | 133.00 | 129.00 | 131.20 | 129.95 | 32000 |
| 26 Jun 2018 | 137.20 | 137.20 | 128.00 | 129.95 | 134.40 | 43000 |
| 25 Jun 2018 | 135.10 | 135.10 | 129.00 | 134.40 | 131.25 | 36000 |
| 22 Jun 2018 | 127.00 | 140.00 | 123.20 | 131.25 | 126.30 | 81000 |
| 21 Jun 2018 | 120.00 | 128.80 | 119.25 | 126.30 | 120.85 | 84000 |
| 20 Jun 2018 | 120.55 | 121.10 | 118.00 | 120.85 | 121.30 | 34000 |
| 19 Jun 2018 | 116.00 | 122.50 | 116.00 | 121.30 | 119.95 | 58000 |
| 18 Jun 2018 | 113.50 | 121.70 | 113.50 | 119.95 | 119.65 | 51000 |
| 15 Jun 2018 | 120.20 | 124.50 | 118.20 | 119.65 | 123.00 | 37000 |
| 14 Jun 2018 | 125.20 | 125.20 | 116.05 | 123.00 | 120.00 | 68000 |
| 13 Jun 2018 | 111.00 | 124.00 | 111.00 | 120.00 | 111.00 | 81000 |
| 12 Jun 2018 | 113.20 | 116.30 | 109.00 | 111.00 | 114.80 | 62000 |
| 11 Jun 2018 | 108.00 | 115.60 | 105.10 | 114.80 | 107.20 | 86000 |
| 08 Jun 2018 | 106.00 | 108.70 | 105.00 | 107.20 | 107.90 | 54000 |
| 07 Jun 2018 | 107.70 | 108.60 | 107.00 | 107.90 | 107.80 | 30000 |
| 06 Jun 2018 | 100.50 | 107.90 | 100.35 | 107.80 | 100.25 | 22000 |
| 05 Jun 2018 | 107.50 | 112.00 | 97.00 | 100.25 | 108.35 | 29000 |
| 04 Jun 2018 | 110.95 | 112.60 | 106.90 | 108.35 | 106.85 | 23000 |
| 01 Jun 2018 | 111.50 | 115.00 | 103.10 | 106.85 | 114.45 | 56000 |
| 31 May 2018 | 112.00 | 116.00 | 111.00 | 114.45 | 110.45 | 26000 |
| 30 May 2018 | 113.00 | 115.85 | 107.00 | 110.45 | 115.85 | 20000 |
| 29 May 2018 | 111.00 | 118.50 | 111.00 | 115.85 | 106.50 | 20000 |
| 28 May 2018 | 118.50 | 119.25 | 105.05 | 106.50 | 113.75 | 10000 |
| 25 May 2018 | 119.25 | 119.25 | 97.05 | 113.75 | 119.35 | 72000 |
| 24 May 2018 | 116.00 | 120.25 | 116.00 | 119.35 | 117.75 | 6000 |
| 23 May 2018 | 116.00 | 118.35 | 116.00 | 117.75 | 118.20 | 26000 |
| 22 May 2018 | 118.60 | 118.65 | 116.50 | 118.20 | 117.55 | 9000 |
| 21 May 2018 | 123.00 | 123.00 | 117.50 | 117.55 | 118.70 | 37000 |
| 18 May 2018 | 120.75 | 120.85 | 116.50 | 118.70 | 119.75 | 18000 |
| 17 May 2018 | 120.45 | 120.45 | 118.90 | 119.75 | 118.35 | 14000 |
| 16 May 2018 | 120.10 | 120.10 | 117.00 | 118.35 | 117.35 | 63000 |
| 15 May 2018 | 119.95 | 120.50 | 115.00 | 117.35 | 120.10 | 16000 |
| 14 May 2018 | 122.00 | 122.00 | 117.00 | 120.10 | 120.90 | 23000 |
| 11 May 2018 | 122.70 | 122.70 | 119.60 | 120.90 | 119.50 | 12000 |
| 10 May 2018 | 124.00 | 124.00 | 118.00 | 119.50 | 118.90 | 12000 |
| 09 May 2018 | 122.00 | 122.00 | 118.00 | 118.90 | 118.60 | 22000 |
| 08 May 2018 | 125.00 | 125.00 | 116.00 | 118.60 | 122.60 | 21000 |
| 07 May 2018 | 119.50 | 125.25 | 118.00 | 122.60 | 119.35 | 52000 |
| 04 May 2018 | 122.00 | 122.00 | 116.00 | 119.35 | 119.10 | 11000 |
| 03 May 2018 | 121.50 | 121.50 | 116.15 | 119.10 | 122.50 | 27000 |
| 02 May 2018 | 124.50 | 124.50 | 119.05 | 122.50 | 120.50 | 10000 |
| 30 Apr 2018 | 117.00 | 124.00 | 117.00 | 120.50 | 117.25 | 16000 |
| 27 Apr 2018 | 119.70 | 130.00 | 117.05 | 117.25 | 117.45 | 5000 |
| 26 Apr 2018 | 117.50 | 118.00 | 115.00 | 117.45 | 117.70 | 62000 |
| 25 Apr 2018 | 119.70 | 119.70 | 116.00 | 117.70 | 117.30 | 12000 |
| 24 Apr 2018 | 116.00 | 118.95 | 116.00 | 117.30 | 118.70 | 31000 |
| 23 Apr 2018 | 117.00 | 118.90 | 115.00 | 118.70 | 119.10 | 25000 |
| 20 Apr 2018 | 118.50 | 119.25 | 115.10 | 119.10 | 115.00 | 59000 |
| 19 Apr 2018 | 110.70 | 118.00 | 110.00 | 115.00 | 107.60 | 42000 |
| 18 Apr 2018 | 107.00 | 110.00 | 104.00 | 107.60 | 105.10 | 56000 |
| 17 Apr 2018 | 98.30 | 105.50 | 97.50 | 105.10 | 102.75 | 33000 |
| 16 Apr 2018 | 98.50 | 104.00 | 98.00 | 102.75 | 104.95 | 42000 |
| 13 Apr 2018 | 110.00 | 110.00 | 90.00 | 104.95 | 107.65 | 57000 |
| 12 Apr 2018 | 107.00 | 108.00 | 105.50 | 107.65 | 108.45 | 20000 |
| 11 Apr 2018 | 105.00 | 110.00 | 105.00 | 108.45 | 108.25 | 58000 |
| 10 Apr 2018 | 105.00 | 110.00 | 105.00 | 108.25 | 104.55 | 64000 |
| 09 Apr 2018 | 105.00 | 111.85 | 102.00 | 104.55 | 101.70 | 127000 |
| 06 Apr 2018 | 96.00 | 103.00 | 95.00 | 101.70 | 95.10 | 16000 |
| 05 Apr 2018 | 95.00 | 96.00 | 94.90 | 95.10 | 94.80 | 23000 |
| 04 Apr 2018 | 93.00 | 95.45 | 89.00 | 94.80 | 89.95 | 37000 |
| 03 Apr 2018 | 95.50 | 96.00 | 89.50 | 89.95 | 92.90 | 62000 |
| 02 Apr 2018 | 91.25 | 92.90 | 89.00 | 92.90 | 94.50 | 40000 |
| 28 Mar 2018 | 90.00 | 94.50 | 86.00 | 94.50 | 86.10 | 25000 |
| 27 Mar 2018 | 75.20 | 91.30 | 73.10 | 86.10 | 77.20 | 56000 |
| 26 Mar 2018 | 93.00 | 93.95 | 74.95 | 77.20 | 93.65 | 40000 |
| 23 Mar 2018 | 97.00 | 98.00 | 91.50 | 93.65 | 97.10 | 33000 |
| 22 Mar 2018 | 97.60 | 97.85 | 96.00 | 97.10 | 98.00 | 21000 |
| 21 Mar 2018 | 102.80 | 103.10 | 98.00 | 98.00 | 98.00 | 75000 |
| 20 Mar 2018 | 99.70 | 99.70 | 98.00 | 98.00 | 99.90 | 17000 |
| 19 Mar 2018 | 98.50 | 100.00 | 98.50 | 99.90 | 100.10 | 11000 |
| 16 Mar 2018 | 100.00 | 102.90 | 98.05 | 100.10 | 102.40 | 23000 |
| 15 Mar 2018 | 105.00 | 105.25 | 101.50 | 102.40 | 106.00 | 61000 |
| 14 Mar 2018 | 102.90 | 108.00 | 102.90 | 106.00 | 106.95 | 39000 |
| 13 Mar 2018 | 103.00 | 106.95 | 98.10 | 106.95 | 109.00 | 38000 |
| 09 Mar 2018 | 114.10 | 114.10 | 109.00 | 109.00 | 111.90 | 10000 |
| 08 Mar 2018 | 111.20 | 112.85 | 110.00 | 111.90 | 112.90 | 44000 |
| 07 Mar 2018 | 114.00 | 114.25 | 112.00 | 112.90 | 114.50 | 14000 |
| 06 Mar 2018 | 111.20 | 115.00 | 110.15 | 114.50 | 112.25 | 22000 |
| 05 Mar 2018 | 112.00 | 114.00 | 111.70 | 112.25 | 112.10 | 13000 |
| 01 Mar 2018 | 114.75 | 114.75 | 111.50 | 112.10 | 113.80 | 35000 |
| 28 Feb 2018 | 112.15 | 114.70 | 112.00 | 113.80 | 114.25 | 15000 |
| 27 Feb 2018 | 117.00 | 117.25 | 111.00 | 114.25 | 116.95 | 39000 |
| 26 Feb 2018 | 117.50 | 117.90 | 114.55 | 116.95 | 117.00 | 35000 |
| 23 Feb 2018 | 115.00 | 117.00 | 115.00 | 117.00 | 116.00 | 7000 |
| 22 Feb 2018 | 116.90 | 116.90 | 114.00 | 116.00 | 115.10 | 15000 |
| 21 Feb 2018 | 116.90 | 116.90 | 114.00 | 115.10 | 116.45 | 20000 |
| 20 Feb 2018 | 118.00 | 119.25 | 112.50 | 116.45 | 117.80 | 45000 |
| 19 Feb 2018 | 117.00 | 118.50 | 115.00 | 117.80 | 119.60 | 16000 |
| 16 Feb 2018 | 117.00 | 120.60 | 117.00 | 119.60 | 118.15 | 45000 |
| 15 Feb 2018 | 120.00 | 120.80 | 116.50 | 118.15 | 119.50 | 11000 |
| 14 Feb 2018 | 117.00 | 119.80 | 115.25 | 119.50 | 116.55 | 43000 |