Bharat Road Network Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 58.15 | 60.60 | 58.00 | 58.10 | 58.50 | 4026 |
| 23 Dec 2019 | 59.35 | 61.90 | 57.20 | 58.50 | 60.20 | 20389 |
| 20 Dec 2019 | 59.25 | 61.80 | 59.25 | 60.20 | 60.25 | 11441 |
| 19 Dec 2019 | 58.60 | 60.50 | 58.60 | 60.25 | 60.20 | 39365 |
| 18 Dec 2019 | 61.90 | 61.90 | 59.25 | 60.20 | 59.55 | 30401 |
| 17 Dec 2019 | 61.45 | 61.45 | 59.05 | 59.55 | 59.75 | 2136 |
| 16 Dec 2019 | 58.30 | 62.40 | 58.30 | 59.75 | 60.10 | 20302 |
| 13 Dec 2019 | 61.45 | 61.70 | 59.00 | 60.10 | 59.45 | 14943 |
| 12 Dec 2019 | 60.90 | 63.00 | 59.00 | 59.45 | 59.30 | 8080 |
| 10 Dec 2019 | 60.00 | 60.90 | 59.00 | 59.00 | 59.90 | 4484 |
| 09 Dec 2019 | 62.40 | 62.40 | 59.00 | 59.90 | 60.10 | 3402 |
| 06 Dec 2019 | 59.80 | 62.70 | 59.05 | 60.10 | 61.00 | 22965 |
| 05 Dec 2019 | 61.25 | 61.45 | 57.80 | 61.00 | 61.80 | 9796 |
| 04 Dec 2019 | 61.00 | 63.65 | 60.85 | 61.80 | 61.80 | 13309 |
| 03 Dec 2019 | 62.00 | 63.70 | 61.15 | 61.80 | 62.40 | 19468 |
| 02 Dec 2019 | 63.85 | 63.95 | 61.25 | 62.40 | 62.60 | 12190 |
| 29 Nov 2019 | 62.65 | 66.00 | 61.20 | 62.60 | 62.65 | 60614 |
| 28 Nov 2019 | 63.50 | 63.50 | 62.05 | 62.65 | 62.85 | 15954 |
| 27 Nov 2019 | 63.80 | 63.80 | 62.05 | 62.85 | 62.30 | 18130 |
| 26 Nov 2019 | 63.10 | 64.60 | 62.05 | 62.30 | 63.50 | 14226 |
| 25 Nov 2019 | 65.45 | 65.45 | 63.05 | 63.50 | 63.40 | 7514 |
| 22 Nov 2019 | 67.50 | 67.50 | 63.05 | 63.40 | 65.65 | 12985 |
| 21 Nov 2019 | 62.15 | 69.85 | 61.20 | 65.65 | 60.55 | 38099 |
| 20 Nov 2019 | 60.10 | 61.75 | 60.10 | 60.55 | 60.40 | 12199 |
| 19 Nov 2019 | 59.55 | 61.45 | 59.55 | 60.40 | 60.95 | 10424 |
| 18 Nov 2019 | 61.70 | 61.70 | 60.05 | 60.95 | 60.75 | 2763 |
| 15 Nov 2019 | 60.00 | 62.95 | 60.00 | 60.75 | 60.70 | 11137 |
| 14 Nov 2019 | 60.95 | 63.30 | 60.55 | 60.70 | 61.90 | 6952 |
| 13 Nov 2019 | 60.00 | 63.50 | 60.00 | 61.90 | 61.90 | 9673 |
| 11 Nov 2019 | 63.90 | 63.90 | 60.85 | 61.90 | 62.10 | 25768 |
| 08 Nov 2019 | 61.50 | 63.70 | 61.50 | 62.10 | 61.30 | 4041 |
| 07 Nov 2019 | 63.00 | 64.75 | 60.00 | 61.30 | 62.55 | 13067 |
| 06 Nov 2019 | 65.80 | 65.80 | 60.50 | 62.55 | 64.20 | 14238 |
| 05 Nov 2019 | 67.00 | 67.00 | 63.55 | 64.20 | 66.45 | 4951 |
| 04 Nov 2019 | 62.60 | 66.90 | 62.60 | 66.45 | 64.50 | 17175 |
| 01 Nov 2019 | 64.20 | 65.00 | 63.70 | 64.50 | 64.30 | 3672 |
| 31 Oct 2019 | 63.55 | 66.00 | 63.55 | 64.30 | 64.20 | 7139 |
| 30 Oct 2019 | 63.95 | 66.00 | 62.00 | 64.20 | 62.85 | 23817 |
| 29 Oct 2019 | 61.50 | 64.95 | 60.50 | 62.85 | 61.75 | 14115 |
| 25 Oct 2019 | 62.50 | 64.95 | 61.25 | 62.00 | 61.40 | 46754 |
| 24 Oct 2019 | 64.65 | 64.65 | 60.50 | 61.40 | 63.55 | 5014 |
| 23 Oct 2019 | 63.00 | 64.85 | 62.45 | 63.55 | 63.60 | 4309 |
| 22 Oct 2019 | 64.00 | 64.85 | 62.30 | 63.60 | 63.55 | 10817 |
| 18 Oct 2019 | 63.35 | 64.55 | 62.25 | 63.55 | 63.35 | 10123 |
| 17 Oct 2019 | 62.50 | 64.25 | 62.00 | 63.35 | 62.95 | 13949 |
| 16 Oct 2019 | 63.00 | 64.50 | 62.15 | 62.95 | 62.80 | 7965 |
| 14 Oct 2019 | 65.45 | 65.80 | 62.10 | 62.80 | 63.05 | 14484 |
| 11 Oct 2019 | 64.00 | 65.75 | 62.00 | 63.05 | 63.30 | 4417 |
| 10 Oct 2019 | 64.50 | 66.60 | 63.00 | 63.30 | 65.40 | 4014 |
| 09 Oct 2019 | 63.25 | 66.45 | 63.25 | 65.40 | 65.25 | 3410 |
| 07 Oct 2019 | 66.95 | 67.00 | 64.55 | 65.25 | 65.10 | 6889 |
| 04 Oct 2019 | 68.00 | 68.50 | 65.00 | 65.10 | 66.95 | 10468 |
| 03 Oct 2019 | 63.55 | 68.90 | 63.55 | 66.95 | 64.40 | 20863 |
| 01 Oct 2019 | 63.00 | 67.30 | 63.00 | 64.40 | 64.90 | 5234 |
| 30 Sep 2019 | 68.30 | 70.00 | 63.50 | 64.90 | 69.35 | 11047 |
| 27 Sep 2019 | 72.50 | 72.85 | 68.20 | 69.35 | 72.55 | 38722 |
| 26 Sep 2019 | 69.00 | 74.00 | 68.00 | 72.55 | 69.70 | 6545 |
| 25 Sep 2019 | 69.65 | 71.50 | 68.30 | 69.70 | 70.65 | 50794 |
| 24 Sep 2019 | 68.00 | 73.90 | 67.80 | 70.65 | 67.95 | 10520 |
| 23 Sep 2019 | 68.60 | 70.50 | 67.00 | 67.95 | 68.55 | 38030 |
| 20 Sep 2019 | 70.00 | 70.15 | 68.00 | 68.55 | 69.25 | 62397 |
| 19 Sep 2019 | 72.05 | 74.50 | 68.50 | 69.25 | 73.60 | 49569 |
| 18 Sep 2019 | 72.55 | 78.00 | 72.50 | 73.60 | 72.60 | 53500 |
| 17 Sep 2019 | 72.05 | 74.05 | 72.00 | 72.60 | 72.50 | 10464 |
| 16 Sep 2019 | 73.50 | 73.50 | 71.00 | 72.50 | 73.60 | 47658 |
| 13 Sep 2019 | 73.00 | 75.30 | 69.80 | 73.60 | 70.55 | 8647 |
| 12 Sep 2019 | 74.70 | 74.70 | 68.70 | 70.55 | 73.05 | 41210 |
| 11 Sep 2019 | 69.15 | 74.45 | 69.15 | 73.05 | 69.05 | 4842 |
| 09 Sep 2019 | 71.00 | 71.00 | 68.25 | 69.05 | 69.80 | 5347 |
| 06 Sep 2019 | 69.55 | 70.50 | 68.15 | 69.80 | 69.35 | 2522 |
| 05 Sep 2019 | 70.50 | 70.50 | 67.50 | 69.35 | 68.30 | 1440 |
| 04 Sep 2019 | 68.05 | 69.90 | 67.05 | 68.30 | 69.15 | 993 |
| 03 Sep 2019 | 68.00 | 71.35 | 66.50 | 69.15 | 67.85 | 1892 |
| 30 Aug 2019 | 68.45 | 71.50 | 67.00 | 67.85 | 68.50 | 802 |
| 29 Aug 2019 | 71.50 | 71.90 | 68.30 | 68.50 | 68.30 | 1290 |
| 28 Aug 2019 | 71.75 | 72.90 | 67.00 | 68.30 | 71.95 | 2221 |
| 27 Aug 2019 | 68.00 | 72.95 | 68.00 | 71.95 | 67.70 | 1512 |
| 26 Aug 2019 | 67.80 | 69.90 | 67.30 | 67.70 | 67.70 | 837 |
| 23 Aug 2019 | 69.00 | 71.00 | 65.00 | 67.70 | 70.90 | 1991 |
| 22 Aug 2019 | 71.05 | 74.40 | 65.50 | 70.90 | 71.05 | 5349 |
| 21 Aug 2019 | 76.50 | 76.50 | 66.55 | 71.05 | 77.75 | 3775 |
| 20 Aug 2019 | 81.95 | 81.95 | 77.00 | 77.75 | 81.15 | 797 |
| 19 Aug 2019 | 76.90 | 84.00 | 75.15 | 81.15 | 76.90 | 5647 |
| 16 Aug 2019 | 82.90 | 82.90 | 75.30 | 76.90 | 83.10 | 3807 |
| 14 Aug 2019 | 85.00 | 85.00 | 80.20 | 83.10 | 83.00 | 30542 |
| 13 Aug 2019 | 79.15 | 88.00 | 78.30 | 83.00 | 80.50 | 25390 |
| 09 Aug 2019 | 79.80 | 83.45 | 74.50 | 80.50 | 77.70 | 19684 |
| 08 Aug 2019 | 69.00 | 80.10 | 69.00 | 77.70 | 70.70 | 33550 |
| 07 Aug 2019 | 70.00 | 73.95 | 63.00 | 70.70 | 66.80 | 31266 |
| 06 Aug 2019 | 65.45 | 69.15 | 62.10 | 66.80 | 62.90 | 17628 |
| 05 Aug 2019 | 69.95 | 69.95 | 61.30 | 62.90 | 65.80 | 28151 |
| 02 Aug 2019 | 63.50 | 70.30 | 60.85 | 65.80 | 64.00 | 19963 |
| 01 Aug 2019 | 68.90 | 68.90 | 64.00 | 64.00 | 64.95 | 4836 |
| 31 Jul 2019 | 70.85 | 70.90 | 62.45 | 64.95 | 69.35 | 15183 |
| 30 Jul 2019 | 73.00 | 73.00 | 65.00 | 69.35 | 71.60 | 6366 |
| 29 Jul 2019 | 71.45 | 73.00 | 71.05 | 71.60 | 71.45 | 6958 |
| 26 Jul 2019 | 71.95 | 72.50 | 71.00 | 71.45 | 71.85 | 8020 |
| 25 Jul 2019 | 71.20 | 74.90 | 70.50 | 71.85 | 70.95 | 16333 |
| 24 Jul 2019 | 75.45 | 75.75 | 70.00 | 70.95 | 73.85 | 18263 |
| 23 Jul 2019 | 74.50 | 75.80 | 72.10 | 73.85 | 74.20 | 21112 |
| 22 Jul 2019 | 77.00 | 78.50 | 72.20 | 74.20 | 76.95 | 8262 |
| 19 Jul 2019 | 81.85 | 81.90 | 75.20 | 76.95 | 80.70 | 3362 |
| 18 Jul 2019 | 82.45 | 82.75 | 79.35 | 80.70 | 81.50 | 19206 |
| 17 Jul 2019 | 81.50 | 83.20 | 81.00 | 81.50 | 82.25 | 11746 |
| 16 Jul 2019 | 82.90 | 84.75 | 81.30 | 82.25 | 81.50 | 26358 |
| 15 Jul 2019 | 83.40 | 85.00 | 81.15 | 81.50 | 82.30 | 22491 |
| 12 Jul 2019 | 82.90 | 83.85 | 81.00 | 82.30 | 82.75 | 32643 |
| 11 Jul 2019 | 82.60 | 83.70 | 82.00 | 82.75 | 82.65 | 15509 |
| 10 Jul 2019 | 82.55 | 85.00 | 82.00 | 82.65 | 83.40 | 12998 |
| 09 Jul 2019 | 84.15 | 85.90 | 81.00 | 83.40 | 83.95 | 15448 |
| 08 Jul 2019 | 86.00 | 86.00 | 81.95 | 83.95 | 84.45 | 15834 |
| 05 Jul 2019 | 86.90 | 89.00 | 83.90 | 84.45 | 86.10 | 17626 |
| 04 Jul 2019 | 84.55 | 91.80 | 80.60 | 86.10 | 84.55 | 21544 |
| 03 Jul 2019 | 89.95 | 89.95 | 82.00 | 84.55 | 89.45 | 20458 |
| 02 Jul 2019 | 88.05 | 93.60 | 87.05 | 89.45 | 85.10 | 46758 |
| 01 Jul 2019 | 77.55 | 85.10 | 77.35 | 85.10 | 77.40 | 9440 |
| 28 Jun 2019 | 76.90 | 78.75 | 76.90 | 77.40 | 76.35 | 4484 |
| 27 Jun 2019 | 74.90 | 77.00 | 73.45 | 76.35 | 73.90 | 14806 |
| 26 Jun 2019 | 75.45 | 75.45 | 72.00 | 73.90 | 73.80 | 14689 |
| 25 Jun 2019 | 77.50 | 78.20 | 73.45 | 73.80 | 77.40 | 25487 |
| 24 Jun 2019 | 77.75 | 78.70 | 76.20 | 77.40 | 77.75 | 4067 |
| 21 Jun 2019 | 79.00 | 80.00 | 77.15 | 77.75 | 78.35 | 4178 |
| 20 Jun 2019 | 81.95 | 82.80 | 77.10 | 78.35 | 76.90 | 11370 |
| 19 Jun 2019 | 80.10 | 83.60 | 76.50 | 76.90 | 80.70 | 6277 |
| 18 Jun 2019 | 83.00 | 85.40 | 79.80 | 80.70 | 84.65 | 13561 |
| 17 Jun 2019 | 85.30 | 86.90 | 83.15 | 84.65 | 85.30 | 3541 |
| 14 Jun 2019 | 85.45 | 86.95 | 84.50 | 85.30 | 84.00 | 1869 |
| 13 Jun 2019 | 86.50 | 86.50 | 83.40 | 84.00 | 86.95 | 12714 |
| 12 Jun 2019 | 87.90 | 88.60 | 86.05 | 86.95 | 87.75 | 2714 |
| 11 Jun 2019 | 87.55 | 89.65 | 86.35 | 87.75 | 88.10 | 3202 |
| 10 Jun 2019 | 93.90 | 93.90 | 86.40 | 88.10 | 91.80 | 7504 |
| 07 Jun 2019 | 91.10 | 95.00 | 91.10 | 91.80 | 94.30 | 2480 |
| 06 Jun 2019 | 95.45 | 96.40 | 92.00 | 94.30 | 93.00 | 8725 |
| 04 Jun 2019 | 94.40 | 94.55 | 93.00 | 93.00 | 93.05 | 13145 |
| 03 Jun 2019 | 93.90 | 93.95 | 92.70 | 93.05 | 94.55 | 3020 |
| 31 May 2019 | 95.00 | 95.85 | 94.00 | 94.55 | 95.20 | 3171 |
| 30 May 2019 | 95.00 | 96.55 | 94.90 | 95.20 | 94.90 | 5637 |
| 29 May 2019 | 97.50 | 97.50 | 93.90 | 94.90 | 97.35 | 4220 |
| 28 May 2019 | 94.25 | 97.60 | 94.10 | 97.35 | 94.90 | 19064 |
| 27 May 2019 | 95.00 | 97.30 | 93.95 | 94.90 | 94.75 | 14116 |
| 24 May 2019 | 97.40 | 97.45 | 93.95 | 94.75 | 96.60 | 14990 |
| 23 May 2019 | 99.00 | 99.65 | 92.55 | 96.60 | 96.90 | 39508 |
| 22 May 2019 | 95.10 | 97.80 | 93.00 | 96.90 | 93.75 | 30931 |
| 21 May 2019 | 96.95 | 97.50 | 93.00 | 93.75 | 96.60 | 11302 |
| 20 May 2019 | 94.05 | 97.80 | 93.20 | 96.60 | 95.65 | 52208 |
| 17 May 2019 | 93.40 | 96.80 | 91.05 | 95.65 | 93.80 | 37035 |
| 16 May 2019 | 93.20 | 94.90 | 90.00 | 93.80 | 93.00 | 23127 |
| 15 May 2019 | 93.35 | 93.50 | 91.00 | 93.00 | 93.10 | 13517 |
| 14 May 2019 | 90.05 | 95.85 | 89.25 | 93.10 | 93.45 | 14725 |
| 13 May 2019 | 92.00 | 96.00 | 90.65 | 93.45 | 94.00 | 18629 |
| 10 May 2019 | 93.85 | 95.00 | 92.10 | 94.00 | 93.25 | 15764 |
| 09 May 2019 | 90.15 | 93.80 | 89.45 | 93.25 | 89.80 | 12508 |
| 08 May 2019 | 92.85 | 92.85 | 88.00 | 89.80 | 91.55 | 8253 |
| 07 May 2019 | 94.10 | 96.40 | 91.00 | 91.55 | 94.60 | 20705 |
| 06 May 2019 | 93.25 | 97.50 | 93.20 | 94.60 | 93.30 | 15156 |
| 03 May 2019 | 93.25 | 96.00 | 93.00 | 93.30 | 93.15 | 14100 |
| 02 May 2019 | 95.25 | 96.95 | 91.05 | 93.15 | 95.20 | 9027 |
| 30 Apr 2019 | 99.25 | 99.25 | 95.00 | 95.20 | 99.25 | 7112 |
| 26 Apr 2019 | 101.20 | 101.90 | 98.00 | 99.25 | 100.85 | 16449 |
| 25 Apr 2019 | 101.20 | 103.40 | 100.30 | 100.85 | 100.80 | 11722 |
| 24 Apr 2019 | 97.10 | 106.00 | 97.10 | 100.80 | 99.10 | 14845 |
| 23 Apr 2019 | 100.00 | 102.50 | 97.25 | 99.10 | 100.50 | 18320 |
| 22 Apr 2019 | 106.10 | 106.10 | 100.00 | 100.50 | 105.25 | 17965 |
| 18 Apr 2019 | 111.70 | 113.15 | 101.20 | 105.25 | 111.70 | 20518 |
| 16 Apr 2019 | 113.90 | 114.00 | 111.00 | 111.70 | 112.55 | 19484 |
| 15 Apr 2019 | 115.00 | 117.00 | 111.30 | 112.55 | 114.55 | 13957 |
| 12 Apr 2019 | 117.05 | 119.20 | 113.55 | 114.55 | 117.25 | 12279 |
| 11 Apr 2019 | 117.90 | 120.00 | 116.25 | 117.25 | 117.70 | 19102 |
| 10 Apr 2019 | 121.50 | 121.80 | 116.00 | 117.70 | 122.85 | 40112 |
| 09 Apr 2019 | 115.10 | 128.80 | 114.10 | 122.85 | 117.90 | 65771 |
| 08 Apr 2019 | 130.45 | 131.95 | 117.65 | 117.90 | 130.70 | 89735 |
| 05 Apr 2019 | 138.25 | 138.25 | 128.60 | 130.70 | 140.65 | 695088 |
| 04 Apr 2019 | 135.80 | 144.95 | 135.30 | 140.65 | 134.20 | 1068172 |
| 03 Apr 2019 | 121.00 | 134.60 | 119.75 | 134.20 | 112.20 | 844480 |
| 02 Apr 2019 | 101.80 | 112.20 | 101.80 | 112.20 | 93.50 | 97281 |
| 01 Apr 2019 | 91.10 | 94.65 | 90.30 | 93.50 | 91.85 | 8968 |
| 29 Mar 2019 | 94.40 | 94.45 | 91.00 | 91.85 | 92.10 | 152704 |
| 28 Mar 2019 | 90.60 | 94.50 | 90.20 | 92.10 | 90.60 | 5023 |
| 27 Mar 2019 | 91.95 | 92.80 | 89.85 | 90.60 | 91.15 | 1154497 |
| 26 Mar 2019 | 96.90 | 97.45 | 89.75 | 91.15 | 94.35 | 1062618 |
| 25 Mar 2019 | 97.85 | 97.90 | 93.60 | 94.35 | 97.65 | 346851 |
| 22 Mar 2019 | 97.80 | 99.75 | 97.00 | 97.65 | 98.20 | 11981 |
| 20 Mar 2019 | 103.40 | 103.45 | 97.85 | 98.20 | 99.10 | 14643 |
| 19 Mar 2019 | 100.95 | 101.85 | 98.55 | 99.10 | 98.75 | 20122 |
| 18 Mar 2019 | 101.00 | 101.90 | 98.65 | 98.75 | 102.25 | 5773 |
| 15 Mar 2019 | 104.00 | 104.00 | 101.00 | 102.25 | 105.90 | 17944 |
| 14 Mar 2019 | 104.20 | 107.40 | 103.95 | 105.90 | 105.45 | 55625 |
| 13 Mar 2019 | 112.90 | 112.90 | 103.30 | 105.45 | 109.00 | 723945 |
| 12 Mar 2019 | 106.95 | 115.00 | 105.40 | 109.00 | 106.25 | 18221 |
| 11 Mar 2019 | 102.00 | 107.00 | 100.35 | 106.25 | 101.50 | 314030 |
| 08 Mar 2019 | 99.75 | 102.50 | 98.55 | 101.50 | 99.85 | 312805 |
| 07 Mar 2019 | 98.00 | 102.50 | 96.70 | 99.85 | 99.20 | 28078 |
| 06 Mar 2019 | 99.40 | 102.60 | 97.10 | 99.20 | 97.90 | 12901 |
| 05 Mar 2019 | 97.40 | 99.95 | 96.15 | 97.90 | 96.60 | 22859 |
| 01 Mar 2019 | 95.95 | 97.45 | 94.10 | 96.60 | 95.00 | 6652 |
| 28 Feb 2019 | 95.40 | 95.40 | 92.60 | 95.00 | 93.15 | 67369 |
| 27 Feb 2019 | 94.85 | 96.95 | 93.10 | 93.15 | 94.85 | 19029 |
| 26 Feb 2019 | 96.05 | 97.55 | 94.05 | 94.85 | 97.40 | 11362 |
| 25 Feb 2019 | 99.40 | 99.40 | 94.45 | 97.40 | 97.00 | 69680 |
| 22 Feb 2019 | 96.90 | 99.95 | 95.55 | 97.00 | 96.55 | 49723 |
| 21 Feb 2019 | 97.90 | 97.90 | 95.55 | 96.55 | 95.35 | 13536 |
| 20 Feb 2019 | 95.15 | 96.85 | 95.05 | 95.35 | 95.70 | 8161 |
| 19 Feb 2019 | 96.55 | 97.45 | 95.30 | 95.70 | 96.50 | 5037 |
| 18 Feb 2019 | 97.05 | 99.90 | 96.05 | 96.50 | 98.65 | 6163 |
| 15 Feb 2019 | 99.75 | 100.90 | 96.00 | 98.65 | 97.65 | 5785 |
| 14 Feb 2019 | 96.00 | 98.90 | 96.00 | 97.65 | 98.40 | 5842 |
| 13 Feb 2019 | 98.05 | 99.40 | 97.20 | 98.40 | 99.45 | 5252 |
| 12 Feb 2019 | 102.00 | 104.00 | 97.10 | 99.45 | 101.95 | 12414 |
| 11 Feb 2019 | 101.05 | 104.00 | 96.00 | 101.95 | 101.05 | 20552 |
| 08 Feb 2019 | 101.80 | 104.45 | 96.60 | 101.05 | 97.00 | 31900 |
| 07 Feb 2019 | 93.50 | 102.90 | 93.50 | 97.00 | 85.75 | 102084 |
| 06 Feb 2019 | 81.50 | 85.75 | 81.50 | 85.75 | 81.70 | 5121 |
| 05 Feb 2019 | 82.20 | 83.25 | 80.30 | 81.70 | 83.25 | 4219 |
| 04 Feb 2019 | 83.20 | 86.75 | 81.10 | 83.25 | 82.80 | 2235 |
| 01 Feb 2019 | 87.00 | 87.00 | 82.00 | 82.80 | 83.00 | 6835 |
| 31 Jan 2019 | 80.10 | 84.00 | 80.10 | 83.00 | 81.20 | 8754 |
| 30 Jan 2019 | 80.10 | 83.85 | 79.20 | 81.20 | 82.00 | 7606 |
| 29 Jan 2019 | 80.20 | 82.50 | 78.40 | 82.00 | 82.50 | 23602 |
| 28 Jan 2019 | 84.00 | 85.95 | 80.50 | 82.50 | 84.25 | 2417 |
| 25 Jan 2019 | 86.00 | 86.00 | 80.10 | 84.25 | 84.30 | 93799 |
| 24 Jan 2019 | 88.05 | 88.95 | 84.30 | 84.30 | 88.70 | 30757 |
| 23 Jan 2019 | 88.15 | 89.50 | 87.10 | 88.70 | 89.15 | 1925 |
| 22 Jan 2019 | 90.50 | 91.30 | 88.50 | 89.15 | 92.90 | 6284 |
| 21 Jan 2019 | 91.00 | 93.00 | 91.00 | 92.90 | 93.05 | 1276 |
| 18 Jan 2019 | 97.75 | 97.75 | 92.00 | 93.05 | 95.75 | 7054 |
| 17 Jan 2019 | 96.90 | 98.70 | 95.60 | 95.75 | 96.95 | 3138 |
| 16 Jan 2019 | 97.10 | 99.95 | 96.50 | 96.95 | 96.95 | 42183 |
| 15 Jan 2019 | 96.00 | 101.90 | 95.20 | 96.95 | 99.40 | 2412 |
| 14 Jan 2019 | 97.05 | 101.00 | 97.05 | 99.40 | 96.80 | 1915 |
| 11 Jan 2019 | 97.95 | 99.00 | 96.10 | 96.80 | 97.55 | 1946 |
| 10 Jan 2019 | 97.00 | 99.00 | 96.05 | 97.55 | 97.05 | 3459 |
| 09 Jan 2019 | 97.95 | 99.50 | 96.90 | 97.05 | 99.35 | 6071 |
| 08 Jan 2019 | 102.95 | 103.50 | 98.50 | 99.35 | 102.65 | 12746 |
| 07 Jan 2019 | 106.50 | 108.00 | 102.50 | 102.65 | 105.85 | 11136 |
| 04 Jan 2019 | 110.00 | 113.40 | 104.95 | 105.85 | 111.15 | 11309 |
| 31 Dec 2018 | 123.05 | 125.50 | 122.00 | 122.10 | 123.45 | 2003 |
| 28 Dec 2018 | 125.25 | 125.25 | 122.00 | 123.45 | 123.25 | 1295 |
| 27 Dec 2018 | 122.90 | 125.00 | 121.10 | 123.25 | 122.25 | 2944 |
| 26 Dec 2018 | 122.00 | 122.95 | 117.00 | 122.25 | 120.00 | 1466 |
| 24 Dec 2018 | 121.60 | 125.95 | 119.00 | 120.00 | 126.10 | 47240 |
| 21 Dec 2018 | 124.55 | 128.30 | 120.00 | 126.10 | 124.55 | 6576 |
| 20 Dec 2018 | 119.30 | 129.00 | 116.30 | 124.55 | 118.85 | 11291 |
| 19 Dec 2018 | 120.00 | 120.00 | 115.00 | 118.85 | 118.55 | 5573 |
| 18 Dec 2018 | 119.70 | 120.00 | 117.10 | 118.55 | 118.00 | 4354 |
| 17 Dec 2018 | 115.85 | 119.90 | 113.25 | 118.00 | 113.25 | 4557 |
| 14 Dec 2018 | 119.75 | 119.75 | 112.40 | 113.25 | 115.55 | 5538 |
| 13 Dec 2018 | 117.00 | 120.95 | 113.20 | 115.55 | 115.60 | 6175 |
| 12 Dec 2018 | 115.00 | 121.30 | 111.50 | 115.60 | 111.30 | 7699 |
| 11 Dec 2018 | 106.00 | 114.00 | 106.00 | 111.30 | 114.00 | 2413 |
| 10 Dec 2018 | 112.00 | 117.00 | 104.15 | 114.00 | 114.15 | 8691 |
| 07 Dec 2018 | 125.00 | 125.00 | 111.75 | 114.15 | 124.15 | 8198 |
| 06 Dec 2018 | 123.20 | 128.70 | 122.00 | 124.15 | 127.75 | 7297 |
| 05 Dec 2018 | 133.95 | 135.75 | 125.00 | 127.75 | 134.35 | 37719 |
| 04 Dec 2018 | 136.70 | 139.85 | 129.25 | 134.35 | 131.45 | 103565 |
| 03 Dec 2018 | 116.00 | 132.80 | 112.95 | 131.45 | 110.70 | 169313 |
| 30 Nov 2018 | 93.30 | 112.95 | 93.30 | 110.70 | 94.15 | 40793 |
| 29 Nov 2018 | 89.65 | 94.95 | 89.00 | 94.15 | 90.50 | 8691 |
| 28 Nov 2018 | 89.45 | 91.00 | 89.45 | 90.50 | 90.30 | 1581 |
| 27 Nov 2018 | 90.55 | 90.60 | 90.00 | 90.30 | 90.30 | 3144 |
| 26 Nov 2018 | 90.00 | 92.50 | 89.20 | 90.30 | 89.30 | 13978 |
| 22 Nov 2018 | 92.95 | 93.70 | 88.45 | 89.30 | 92.85 | 5078 |
| 21 Nov 2018 | 87.00 | 94.95 | 86.75 | 92.85 | 87.55 | 7263 |
| 20 Nov 2018 | 90.80 | 90.80 | 87.50 | 87.55 | 90.80 | 34505 |
| 19 Nov 2018 | 92.15 | 96.00 | 90.25 | 90.80 | 93.00 | 51620 |
| 16 Nov 2018 | 85.85 | 95.30 | 83.40 | 93.00 | 83.40 | 48740 |
| 15 Nov 2018 | 91.50 | 91.50 | 82.00 | 83.40 | 89.40 | 22794 |
| 14 Nov 2018 | 93.25 | 95.00 | 88.40 | 89.40 | 93.00 | 22519 |
| 13 Nov 2018 | 94.50 | 95.00 | 92.00 | 93.00 | 95.05 | 10362 |
| 12 Nov 2018 | 98.00 | 98.20 | 93.50 | 95.05 | 97.20 | 12021 |
| 09 Nov 2018 | 99.60 | 102.00 | 96.55 | 97.20 | 99.40 | 12758 |
| 07 Nov 2018 | 98.00 | 101.30 | 91.50 | 99.40 | 95.20 | 4328 |
| 05 Nov 2018 | 100.00 | 111.90 | 98.25 | 99.20 | 99.90 | 88430 |
| 02 Nov 2018 | 101.80 | 103.45 | 99.05 | 99.90 | 100.85 | 9305 |
| 01 Nov 2018 | 106.25 | 106.25 | 99.50 | 100.85 | 107.25 | 11399 |
| 31 Oct 2018 | 111.00 | 111.00 | 106.05 | 107.25 | 110.65 | 5927 |
| 30 Oct 2018 | 111.35 | 111.55 | 109.50 | 110.65 | 111.60 | 18264 |
| 29 Oct 2018 | 116.15 | 116.15 | 110.25 | 111.60 | 116.15 | 6022 |
| 26 Oct 2018 | 120.00 | 120.30 | 115.05 | 116.15 | 119.20 | 2392 |
| 25 Oct 2018 | 120.00 | 120.75 | 116.05 | 119.20 | 119.65 | 1787 |
| 24 Oct 2018 | 121.00 | 121.45 | 119.00 | 119.65 | 120.30 | 1376 |
| 23 Oct 2018 | 123.95 | 124.40 | 118.70 | 120.30 | 123.25 | 4773 |
| 22 Oct 2018 | 127.35 | 127.35 | 121.70 | 123.25 | 126.30 | 5057 |
| 19 Oct 2018 | 128.75 | 129.00 | 124.75 | 126.30 | 128.75 | 55140 |
| 17 Oct 2018 | 132.50 | 132.90 | 127.75 | 128.75 | 131.40 | 54322 |
| 16 Oct 2018 | 132.50 | 132.95 | 130.45 | 131.40 | 131.65 | 2749 |
| 15 Oct 2018 | 132.00 | 132.50 | 130.90 | 131.65 | 132.10 | 791 |
| 12 Oct 2018 | 132.75 | 133.40 | 131.25 | 132.10 | 131.50 | 2785 |
| 11 Oct 2018 | 137.10 | 137.10 | 131.00 | 131.50 | 138.05 | 5766 |
| 10 Oct 2018 | 140.00 | 140.00 | 137.10 | 138.05 | 139.90 | 3729 |
| 09 Oct 2018 | 140.00 | 141.00 | 138.00 | 139.90 | 140.70 | 264506 |
| 08 Oct 2018 | 138.00 | 144.25 | 134.00 | 140.70 | 139.20 | 228213 |
| 05 Oct 2018 | 135.90 | 140.00 | 132.00 | 139.20 | 134.65 | 189320 |
| 04 Oct 2018 | 140.00 | 140.20 | 134.00 | 134.65 | 138.85 | 8992 |
| 03 Oct 2018 | 144.35 | 144.35 | 136.00 | 138.85 | 143.00 | 8483 |
| 01 Oct 2018 | 152.00 | 153.50 | 137.05 | 143.00 | 151.70 | 5754 |
| 28 Sep 2018 | 152.50 | 153.00 | 150.05 | 151.70 | 153.25 | 4619 |
| 27 Sep 2018 | 154.95 | 155.00 | 151.00 | 153.25 | 153.45 | 3353 |
| 26 Sep 2018 | 152.30 | 154.00 | 151.05 | 153.45 | 153.70 | 2050 |
| 25 Sep 2018 | 152.15 | 154.00 | 150.50 | 153.70 | 153.65 | 3165 |
| 24 Sep 2018 | 152.05 | 154.00 | 149.75 | 153.65 | 153.40 | 3566 |
| 21 Sep 2018 | 154.25 | 154.90 | 149.75 | 153.40 | 154.65 | 5627 |
| 19 Sep 2018 | 154.00 | 155.80 | 152.90 | 154.65 | 154.10 | 3058 |
| 18 Sep 2018 | 155.75 | 156.50 | 153.25 | 154.10 | 156.10 | 4422 |
| 17 Sep 2018 | 155.95 | 158.00 | 154.50 | 156.10 | 157.45 | 148581 |
| 14 Sep 2018 | 156.00 | 158.50 | 154.90 | 157.45 | 156.30 | 3816 |
| 12 Sep 2018 | 155.60 | 158.90 | 153.00 | 156.30 | 156.40 | 3360 |
| 11 Sep 2018 | 157.05 | 158.00 | 155.10 | 156.40 | 157.60 | 2390 |
| 10 Sep 2018 | 157.00 | 159.45 | 151.90 | 157.60 | 158.20 | 5640 |
| 07 Sep 2018 | 165.00 | 165.90 | 157.40 | 158.20 | 158.80 | 8672 |
| 06 Sep 2018 | 158.25 | 160.00 | 158.10 | 158.80 | 158.80 | 105580 |
| 05 Sep 2018 | 162.00 | 162.00 | 157.50 | 158.80 | 160.50 | 203602 |
| 04 Sep 2018 | 158.00 | 161.35 | 157.10 | 160.50 | 158.40 | 195124 |
| 03 Sep 2018 | 158.00 | 159.55 | 156.90 | 158.40 | 158.60 | 2764 |
| 31 Aug 2018 | 159.00 | 159.90 | 158.00 | 158.60 | 159.30 | 3052 |
| 30 Aug 2018 | 158.30 | 159.90 | 157.30 | 159.30 | 159.35 | 2532 |
| 29 Aug 2018 | 159.00 | 160.00 | 157.00 | 159.35 | 159.55 | 3131 |
| 28 Aug 2018 | 159.05 | 160.00 | 157.20 | 159.55 | 159.60 | 3485 |
| 27 Aug 2018 | 158.75 | 160.90 | 158.00 | 159.60 | 159.85 | 3406 |
| 24 Aug 2018 | 158.25 | 160.00 | 157.10 | 159.85 | 159.60 | 3991 |
| 23 Aug 2018 | 159.90 | 160.00 | 157.15 | 159.60 | 158.75 | 2673 |
| 21 Aug 2018 | 160.05 | 161.05 | 158.00 | 158.75 | 160.95 | 4844 |
| 20 Aug 2018 | 160.55 | 162.00 | 159.00 | 160.95 | 160.45 | 3456 |
| 17 Aug 2018 | 162.35 | 163.50 | 160.20 | 160.45 | 162.85 | 2485 |
| 16 Aug 2018 | 164.00 | 171.00 | 160.00 | 162.85 | 161.80 | 23725 |
| 14 Aug 2018 | 163.55 | 163.85 | 158.50 | 161.80 | 164.05 | 4647 |
| 13 Aug 2018 | 165.50 | 167.50 | 163.85 | 164.05 | 166.35 | 1146 |
| 10 Aug 2018 | 165.15 | 168.35 | 164.25 | 166.35 | 166.70 | 212763 |
| 09 Aug 2018 | 165.50 | 167.50 | 165.15 | 166.70 | 166.60 | 101429 |
| 08 Aug 2018 | 166.90 | 168.00 | 165.15 | 166.60 | 166.15 | 105044 |
| 07 Aug 2018 | 168.85 | 168.85 | 165.10 | 166.15 | 167.20 | 2544 |
| 06 Aug 2018 | 167.50 | 168.00 | 165.25 | 167.20 | 168.30 | 102682 |
| 03 Aug 2018 | 168.65 | 168.90 | 167.05 | 168.30 | 167.00 | 948 |
| 02 Aug 2018 | 168.85 | 168.85 | 167.00 | 167.00 | 167.60 | 114018 |
| 01 Aug 2018 | 167.10 | 169.00 | 167.00 | 167.60 | 168.45 | 119474 |
| 31 Jul 2018 | 167.30 | 169.15 | 166.40 | 168.45 | 168.00 | 104838 |
| 30 Jul 2018 | 168.00 | 168.50 | 166.05 | 168.00 | 167.95 | 1666 |
| 27 Jul 2018 | 167.00 | 168.60 | 161.05 | 167.95 | 168.40 | 3460 |
| 26 Jul 2018 | 168.00 | 170.00 | 165.20 | 168.40 | 168.40 | 2184 |
| 25 Jul 2018 | 165.95 | 168.90 | 165.00 | 168.40 | 167.60 | 1942 |
| 24 Jul 2018 | 163.00 | 168.00 | 163.00 | 167.60 | 163.90 | 2755 |
| 23 Jul 2018 | 167.95 | 167.95 | 157.95 | 163.90 | 166.30 | 12690 |
| 20 Jul 2018 | 167.00 | 167.15 | 156.65 | 166.30 | 166.20 | 26339 |
| 19 Jul 2018 | 167.00 | 167.00 | 164.00 | 166.20 | 166.35 | 2195 |
| 18 Jul 2018 | 166.10 | 168.70 | 160.95 | 166.35 | 166.75 | 5102 |
| 17 Jul 2018 | 168.00 | 168.00 | 166.00 | 166.75 | 167.65 | 1149 |
| 16 Jul 2018 | 169.00 | 169.50 | 166.00 | 167.65 | 169.35 | 1592 |
| 13 Jul 2018 | 168.05 | 170.65 | 168.00 | 169.35 | 168.50 | 7602 |
| 12 Jul 2018 | 168.75 | 170.00 | 167.45 | 168.50 | 168.75 | 3243 |
| 11 Jul 2018 | 168.00 | 170.75 | 168.00 | 168.75 | 170.75 | 3358 |
| 10 Jul 2018 | 170.00 | 171.50 | 169.00 | 170.75 | 171.35 | 2229 |
| 09 Jul 2018 | 167.70 | 172.30 | 167.20 | 171.35 | 169.70 | 6249 |
| 06 Jul 2018 | 168.00 | 173.00 | 166.75 | 169.70 | 169.55 | 3556 |
| 05 Jul 2018 | 166.00 | 173.00 | 165.15 | 169.55 | 169.40 | 7945 |
| 04 Jul 2018 | 166.50 | 170.00 | 166.00 | 169.40 | 168.55 | 2404 |
| 03 Jul 2018 | 165.00 | 168.95 | 164.85 | 168.55 | 165.35 | 2907 |
| 02 Jul 2018 | 168.25 | 171.50 | 165.05 | 165.35 | 169.75 | 2126 |
| 29 Jun 2018 | 167.60 | 170.90 | 165.80 | 169.75 | 169.55 | 2338 |
| 28 Jun 2018 | 164.10 | 171.90 | 158.50 | 169.55 | 165.45 | 57804 |
| 27 Jun 2018 | 170.90 | 170.90 | 164.10 | 165.45 | 170.80 | 3050 |
| 26 Jun 2018 | 170.10 | 172.50 | 168.50 | 170.80 | 172.35 | 1956 |
| 25 Jun 2018 | 173.00 | 173.00 | 169.05 | 172.35 | 168.50 | 12224 |
| 22 Jun 2018 | 170.40 | 170.50 | 166.00 | 168.50 | 169.35 | 2130428 |
| 21 Jun 2018 | 169.60 | 169.60 | 167.00 | 169.35 | 168.90 | 22534 |
| 20 Jun 2018 | 169.65 | 170.95 | 167.55 | 168.90 | 170.80 | 22619 |
| 19 Jun 2018 | 169.65 | 171.35 | 168.65 | 170.80 | 170.35 | 22390 |
| 18 Jun 2018 | 171.80 | 171.80 | 168.45 | 170.35 | 171.30 | 22306 |
| 15 Jun 2018 | 170.75 | 171.50 | 169.10 | 171.30 | 171.80 | 23653 |
| 14 Jun 2018 | 170.30 | 171.90 | 170.00 | 171.80 | 171.55 | 21979 |
| 13 Jun 2018 | 170.90 | 171.75 | 170.00 | 171.55 | 171.70 | 22197 |
| 12 Jun 2018 | 171.10 | 171.95 | 169.00 | 171.70 | 171.85 | 23960 |
| 11 Jun 2018 | 171.80 | 172.00 | 169.05 | 171.85 | 171.80 | 22835 |
| 08 Jun 2018 | 172.00 | 172.00 | 170.05 | 171.80 | 171.85 | 22268 |
| 07 Jun 2018 | 170.15 | 175.00 | 169.90 | 171.85 | 173.85 | 25071 |
| 06 Jun 2018 | 170.50 | 181.10 | 168.05 | 173.85 | 171.75 | 34962 |
| 05 Jun 2018 | 170.50 | 172.00 | 167.15 | 171.75 | 171.75 | 23665 |
| 04 Jun 2018 | 169.10 | 172.00 | 167.00 | 171.75 | 171.85 | 23586 |
| 01 Jun 2018 | 170.70 | 172.00 | 168.55 | 171.85 | 171.80 | 23667 |
| 31 May 2018 | 171.10 | 172.00 | 169.55 | 171.80 | 171.80 | 21722 |
| 30 May 2018 | 171.00 | 172.00 | 169.55 | 171.80 | 171.85 | 21611 |
| 29 May 2018 | 171.10 | 172.00 | 169.00 | 171.85 | 171.90 | 23413 |
| 28 May 2018 | 170.75 | 172.00 | 170.25 | 171.90 | 171.85 | 29618 |
| 25 May 2018 | 172.00 | 172.00 | 170.05 | 171.85 | 173.50 | 22623 |
| 24 May 2018 | 172.45 | 173.90 | 168.20 | 173.50 | 172.35 | 14815 |
| 23 May 2018 | 169.00 | 172.40 | 169.00 | 172.35 | 169.40 | 11439 |
| 22 May 2018 | 169.05 | 172.50 | 167.30 | 169.40 | 170.00 | 2542 |
| 21 May 2018 | 170.90 | 172.75 | 169.00 | 170.00 | 170.75 | 1419 |
| 18 May 2018 | 173.85 | 173.85 | 170.00 | 170.75 | 172.60 | 5150 |
| 17 May 2018 | 173.25 | 175.65 | 172.05 | 172.60 | 174.75 | 25343 |
| 16 May 2018 | 174.25 | 177.00 | 170.35 | 174.75 | 176.25 | 4632 |
| 15 May 2018 | 175.05 | 177.00 | 173.10 | 176.25 | 177.70 | 17402 |
| 14 May 2018 | 175.25 | 178.90 | 170.10 | 177.70 | 175.70 | 13753 |
| 11 May 2018 | 174.50 | 176.00 | 173.00 | 175.70 | 175.80 | 13318 |
| 10 May 2018 | 174.90 | 176.05 | 173.00 | 175.80 | 174.70 | 12012 |
| 09 May 2018 | 175.00 | 177.00 | 174.00 | 174.70 | 175.50 | 11347 |
| 08 May 2018 | 175.50 | 179.00 | 173.35 | 175.50 | 176.00 | 12230 |
| 07 May 2018 | 179.50 | 180.95 | 170.00 | 176.00 | 180.10 | 27088 |
| 04 May 2018 | 177.05 | 182.40 | 177.00 | 180.10 | 179.90 | 11950 |
| 03 May 2018 | 178.15 | 180.00 | 178.00 | 179.90 | 179.85 | 11079 |
| 02 May 2018 | 178.10 | 180.00 | 178.10 | 179.85 | 179.75 | 12899 |
| 30 Apr 2018 | 179.50 | 183.25 | 178.50 | 179.75 | 179.75 | 34401 |
| 27 Apr 2018 | 180.15 | 183.00 | 177.50 | 179.75 | 180.80 | 41026 |
| 26 Apr 2018 | 180.40 | 183.55 | 179.50 | 180.80 | 182.15 | 15182 |
| 25 Apr 2018 | 183.35 | 185.50 | 182.00 | 182.15 | 184.20 | 11046 |
| 24 Apr 2018 | 184.05 | 184.85 | 182.00 | 184.20 | 184.10 | 12072 |
| 23 Apr 2018 | 185.95 | 186.05 | 183.00 | 184.10 | 184.55 | 12559 |
| 20 Apr 2018 | 185.10 | 186.60 | 184.00 | 184.55 | 185.45 | 1554 |
| 19 Apr 2018 | 188.80 | 189.40 | 185.10 | 185.45 | 187.00 | 2314 |
| 18 Apr 2018 | 188.65 | 191.00 | 185.10 | 187.00 | 187.95 | 3093 |
| 17 Apr 2018 | 186.00 | 189.05 | 184.90 | 187.95 | 186.60 | 9734 |
| 16 Apr 2018 | 192.90 | 192.90 | 181.50 | 186.60 | 191.75 | 13347 |
| 13 Apr 2018 | 191.00 | 193.00 | 188.00 | 191.75 | 192.55 | 11920 |
| 12 Apr 2018 | 191.55 | 194.95 | 188.75 | 192.55 | 191.65 | 12784 |
| 11 Apr 2018 | 190.65 | 194.00 | 188.00 | 191.65 | 190.65 | 11902 |
| 10 Apr 2018 | 187.05 | 191.00 | 186.40 | 190.65 | 188.95 | 66582 |
| 09 Apr 2018 | 180.05 | 189.50 | 180.05 | 188.95 | 181.25 | 12888 |
| 06 Apr 2018 | 182.00 | 183.50 | 181.00 | 181.25 | 182.35 | 3387 |
| 05 Apr 2018 | 182.00 | 189.00 | 181.60 | 182.35 | 182.30 | 3662 |
| 04 Apr 2018 | 185.05 | 185.20 | 182.00 | 182.30 | 185.05 | 3706 |
| 03 Apr 2018 | 185.00 | 187.60 | 184.40 | 185.05 | 186.55 | 2417 |
| 02 Apr 2018 | 191.20 | 192.95 | 184.90 | 186.55 | 193.20 | 50024 |
| 28 Mar 2018 | 192.00 | 198.00 | 184.60 | 193.20 | 189.95 | 46316 |
| 27 Mar 2018 | 180.60 | 190.20 | 179.40 | 189.95 | 180.50 | 523468 |
| 26 Mar 2018 | 181.00 | 182.30 | 179.00 | 180.50 | 181.25 | 71413 |
| 23 Mar 2018 | 181.90 | 182.95 | 177.50 | 181.25 | 181.70 | 14452 |
| 22 Mar 2018 | 178.25 | 182.80 | 176.50 | 181.70 | 180.30 | 12282 |
| 21 Mar 2018 | 180.30 | 184.60 | 179.60 | 180.30 | 183.70 | 3887 |
| 20 Mar 2018 | 184.75 | 184.75 | 181.60 | 183.70 | 183.65 | 18309 |
| 19 Mar 2018 | 182.75 | 185.15 | 181.10 | 183.65 | 181.65 | 20723 |
| 16 Mar 2018 | 182.20 | 183.00 | 180.65 | 181.65 | 182.30 | 9973 |
| 15 Mar 2018 | 180.50 | 183.95 | 180.00 | 182.30 | 181.75 | 14389 |
| 14 Mar 2018 | 180.30 | 183.00 | 176.75 | 181.75 | 181.80 | 11246 |
| 13 Mar 2018 | 180.00 | 183.50 | 178.30 | 181.80 | 179.75 | 69741 |
| 12 Mar 2018 | 180.00 | 181.00 | 177.25 | 179.75 | 179.80 | 11048 |
| 09 Mar 2018 | 179.00 | 180.50 | 176.50 | 179.80 | 178.90 | 11661 |
| 08 Mar 2018 | 182.00 | 182.00 | 174.75 | 178.90 | 180.65 | 16221 |
| 07 Mar 2018 | 181.90 | 182.50 | 178.60 | 180.65 | 180.75 | 14602 |
| 06 Mar 2018 | 179.15 | 181.00 | 177.50 | 180.75 | 179.50 | 15864 |
| 05 Mar 2018 | 178.50 | 181.15 | 177.60 | 179.50 | 180.35 | 5280 |
| 01 Mar 2018 | 177.50 | 181.40 | 177.50 | 180.35 | 179.70 | 5455 |
| 28 Feb 2018 | 181.75 | 181.80 | 175.30 | 179.70 | 180.40 | 9176 |
| 27 Feb 2018 | 179.80 | 181.00 | 178.00 | 180.40 | 180.25 | 4977 |
| 26 Feb 2018 | 179.35 | 181.95 | 176.45 | 180.25 | 178.30 | 12065 |
| 20 Feb 2018 | 177.00 | 179.95 | 177.00 | 178.55 | 178.85 | 3923 |
| 19 Feb 2018 | 181.90 | 181.90 | 175.10 | 178.85 | 179.90 | 16852 |
| 16 Feb 2018 | 181.60 | 182.45 | 176.00 | 179.90 | 181.50 | 13015 |
| 15 Feb 2018 | 182.80 | 209.70 | 180.00 | 181.50 | 180.80 | 27233 |
| 14 Feb 2018 | 183.00 | 184.00 | 178.20 | 180.80 | 180.85 | 9504 |