Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
47.00 |
47.50 |
45.25 |
47.20 |
46.80 |
27087 |
| 30 Jan 2020 |
47.55 |
47.80 |
45.70 |
46.80 |
47.95 |
53202 |
| 29 Jan 2020 |
47.00 |
47.95 |
45.00 |
47.95 |
47.05 |
42594 |
| 28 Jan 2020 |
46.15 |
48.00 |
45.85 |
47.05 |
46.15 |
21648 |
| 27 Jan 2020 |
45.00 |
47.00 |
45.00 |
46.15 |
47.00 |
19468 |
| 24 Jan 2020 |
47.00 |
47.00 |
47.00 |
47.00 |
47.05 |
45 |
| 23 Jan 2020 |
48.50 |
48.50 |
46.75 |
47.05 |
48.60 |
25568 |
| 22 Jan 2020 |
50.25 |
50.35 |
48.20 |
48.60 |
50.70 |
52246 |
| 21 Jan 2020 |
50.50 |
50.95 |
50.50 |
50.70 |
50.00 |
33374 |
| 20 Jan 2020 |
50.00 |
51.00 |
50.00 |
50.00 |
49.25 |
155383 |
| 17 Jan 2020 |
51.00 |
51.00 |
49.25 |
49.25 |
49.00 |
8012 |
| 16 Jan 2020 |
48.25 |
49.20 |
48.25 |
49.00 |
48.20 |
70509 |
| 15 Jan 2020 |
47.50 |
48.25 |
47.50 |
48.20 |
47.50 |
40129 |
| 14 Jan 2020 |
47.50 |
48.00 |
47.50 |
47.50 |
47.00 |
51328 |
| 13 Jan 2020 |
45.50 |
47.00 |
45.50 |
47.00 |
44.85 |
59930 |
| 10 Jan 2020 |
40.70 |
44.85 |
40.70 |
44.85 |
42.75 |
57744 |
| 09 Jan 2020 |
43.85 |
43.85 |
39.75 |
42.75 |
41.80 |
5042 |
| 08 Jan 2020 |
41.65 |
43.80 |
41.65 |
41.80 |
43.80 |
3233 |
| 07 Jan 2020 |
43.80 |
43.80 |
43.80 |
43.80 |
46.10 |
103 |
| 03 Jan 2020 |
46.10 |
46.10 |
46.10 |
46.10 |
48.50 |
50 |
| 02 Jan 2020 |
48.50 |
52.90 |
48.50 |
48.50 |
51.05 |
348 |
| 01 Jan 2020 |
50.90 |
51.05 |
50.90 |
51.05 |
48.65 |
14908 |
| 31 Dec 2019 |
47.15 |
48.65 |
47.15 |
48.65 |
46.35 |
63828 |
| 30 Dec 2019 |
44.95 |
46.35 |
44.95 |
46.35 |
44.15 |
68460 |
| 27 Dec 2019 |
42.45 |
44.15 |
42.45 |
44.15 |
42.05 |
16486 |
| 26 Dec 2019 |
40.65 |
42.05 |
40.60 |
42.05 |
40.05 |
71467 |
| 24 Dec 2019 |
38.15 |
40.05 |
38.15 |
40.05 |
38.15 |
175623 |
| 23 Dec 2019 |
37.60 |
40.00 |
37.60 |
38.15 |
39.55 |
68947 |
| 20 Dec 2019 |
39.55 |
39.55 |
39.55 |
39.55 |
41.60 |
232 |
| 19 Dec 2019 |
41.60 |
41.60 |
41.60 |
41.60 |
43.75 |
300 |
| 18 Dec 2019 |
43.75 |
43.75 |
43.75 |
43.75 |
46.05 |
82 |
| 17 Dec 2019 |
46.05 |
46.05 |
46.05 |
46.05 |
48.45 |
340 |
| 16 Dec 2019 |
52.90 |
52.90 |
48.45 |
48.45 |
51.00 |
2383 |
| 13 Dec 2019 |
50.90 |
51.00 |
50.90 |
51.00 |
48.60 |
56363 |
| 12 Dec 2019 |
48.40 |
48.60 |
48.40 |
48.60 |
46.30 |
41803 |
| 10 Dec 2019 |
44.00 |
44.30 |
44.00 |
44.10 |
44.05 |
22845 |
| 09 Dec 2019 |
45.40 |
45.50 |
44.00 |
44.05 |
44.00 |
14121 |
| 06 Dec 2019 |
45.85 |
45.85 |
43.80 |
44.00 |
43.75 |
45154 |
| 05 Dec 2019 |
43.85 |
44.05 |
41.00 |
43.75 |
40.05 |
64668 |
| 04 Dec 2019 |
36.45 |
40.05 |
36.45 |
40.05 |
36.45 |
69339 |
| 03 Dec 2019 |
29.85 |
36.45 |
29.85 |
36.45 |
33.15 |
16242 |
| 02 Dec 2019 |
41.40 |
43.00 |
33.15 |
33.15 |
41.40 |
18602 |
| 29 Nov 2019 |
49.50 |
49.50 |
38.50 |
41.40 |
44.65 |
776 |
| 28 Nov 2019 |
45.00 |
49.75 |
44.00 |
44.65 |
44.55 |
7388 |
| 27 Nov 2019 |
51.95 |
52.80 |
42.00 |
44.55 |
45.30 |
66710 |
| 26 Nov 2019 |
56.00 |
56.00 |
44.50 |
45.30 |
47.35 |
14477 |
| 25 Nov 2019 |
48.00 |
50.00 |
46.50 |
47.35 |
47.65 |
57394 |
| 22 Nov 2019 |
51.25 |
51.80 |
43.70 |
47.65 |
50.90 |
7560 |
| 21 Nov 2019 |
51.95 |
51.95 |
42.00 |
50.90 |
50.35 |
18078 |
| 20 Nov 2019 |
41.95 |
50.40 |
41.95 |
50.35 |
42.00 |
25053 |
| 19 Nov 2019 |
45.00 |
46.00 |
40.00 |
42.00 |
44.20 |
100224 |
| 18 Nov 2019 |
34.00 |
44.30 |
34.00 |
44.20 |
40.65 |
9273 |
| 15 Nov 2019 |
41.50 |
43.00 |
40.00 |
40.65 |
41.50 |
7213 |
| 14 Nov 2019 |
42.85 |
42.90 |
36.15 |
41.50 |
42.90 |
15092 |
| 13 Nov 2019 |
41.95 |
42.90 |
41.80 |
42.90 |
41.95 |
10134 |
| 11 Nov 2019 |
41.35 |
42.40 |
41.00 |
41.95 |
41.35 |
24051 |
| 08 Nov 2019 |
40.05 |
41.45 |
40.05 |
41.35 |
39.95 |
6895 |
| 07 Nov 2019 |
40.50 |
40.50 |
39.75 |
39.95 |
40.20 |
5265 |
| 06 Nov 2019 |
40.80 |
40.85 |
39.80 |
40.20 |
40.80 |
6007 |
| 05 Nov 2019 |
39.75 |
41.20 |
39.00 |
40.80 |
40.80 |
6604 |
| 04 Nov 2019 |
41.20 |
41.20 |
33.80 |
40.80 |
41.20 |
135 |
| 01 Nov 2019 |
41.50 |
41.50 |
34.00 |
41.20 |
41.50 |
3348 |
| 31 Oct 2019 |
37.00 |
41.50 |
33.20 |
41.50 |
41.50 |
5804 |
| 30 Oct 2019 |
39.80 |
42.00 |
36.00 |
41.50 |
39.80 |
5659 |
| 29 Oct 2019 |
31.20 |
39.85 |
31.20 |
39.80 |
38.35 |
6358 |
| 25 Oct 2019 |
39.70 |
39.90 |
38.25 |
38.40 |
39.70 |
5137 |
| 24 Oct 2019 |
38.00 |
39.95 |
31.05 |
39.70 |
36.65 |
5046 |
| 23 Oct 2019 |
43.00 |
43.00 |
32.00 |
36.65 |
36.10 |
18377 |
| 22 Oct 2019 |
35.00 |
36.10 |
32.00 |
36.10 |
35.00 |
16409 |
| 18 Oct 2019 |
35.00 |
35.15 |
34.35 |
35.00 |
35.00 |
10001 |
| 17 Oct 2019 |
32.35 |
37.95 |
32.25 |
35.00 |
32.35 |
16522 |
| 16 Oct 2019 |
32.30 |
34.95 |
30.00 |
32.35 |
32.30 |
15021 |
| 15 Oct 2019 |
27.50 |
33.00 |
27.50 |
32.30 |
34.00 |
26027 |
| 14 Oct 2019 |
36.10 |
36.10 |
32.00 |
34.00 |
36.10 |
1420 |
| 10 Oct 2019 |
28.00 |
36.80 |
27.15 |
36.10 |
30.70 |
6152 |
| 09 Oct 2019 |
31.50 |
31.50 |
27.60 |
30.70 |
30.25 |
7502 |
| 04 Oct 2019 |
29.50 |
30.30 |
29.45 |
30.25 |
29.50 |
15116 |
| 03 Oct 2019 |
28.20 |
30.05 |
28.05 |
29.50 |
27.95 |
15201 |
| 27 Sep 2019 |
32.00 |
32.00 |
27.95 |
27.95 |
27.15 |
10000 |
| 27 Aug 2019 |
30.00 |
30.00 |
27.15 |
27.15 |
27.55 |
25111 |
| 21 Aug 2019 |
27.55 |
27.55 |
27.55 |
27.55 |
27.50 |
10000 |
| 09 Aug 2019 |
27.50 |
27.50 |
27.50 |
27.50 |
27.30 |
10000 |
| 05 Aug 2019 |
27.30 |
27.30 |
27.30 |
27.30 |
28.70 |
10000 |
| 19 Jul 2019 |
28.70 |
28.70 |
28.70 |
28.70 |
28.50 |
10000 |
| 18 Jul 2019 |
28.50 |
28.50 |
28.50 |
28.50 |
26.95 |
10000 |
| 16 Jul 2019 |
26.95 |
26.95 |
26.95 |
26.95 |
28.55 |
10000 |
| 25 Jun 2019 |
28.55 |
28.55 |
28.55 |
28.55 |
28.55 |
10000 |
| 24 Jun 2019 |
28.55 |
28.55 |
28.55 |
28.55 |
28.50 |
10000 |
| 13 Jun 2019 |
28.00 |
28.50 |
28.00 |
28.50 |
28.00 |
40000 |
| 12 Jun 2019 |
27.75 |
28.00 |
27.75 |
28.00 |
27.30 |
40000 |
| 24 May 2019 |
27.30 |
27.30 |
27.30 |
27.30 |
26.50 |
10000 |
| 21 May 2019 |
26.35 |
26.50 |
26.35 |
26.50 |
25.60 |
20000 |
| 10 May 2019 |
25.60 |
25.60 |
25.60 |
25.60 |
26.20 |
10000 |
| 25 Apr 2019 |
25.50 |
26.25 |
25.50 |
26.20 |
26.00 |
30000 |
| 24 Apr 2019 |
26.00 |
26.00 |
26.00 |
26.00 |
25.60 |
10000 |
| 23 Apr 2019 |
26.00 |
26.00 |
25.60 |
25.60 |
25.50 |
30000 |
| 18 Apr 2019 |
25.45 |
25.50 |
25.25 |
25.50 |
24.35 |
100000 |
| 16 Apr 2019 |
24.25 |
24.35 |
24.25 |
24.35 |
23.20 |
60000 |
| 15 Apr 2019 |
23.40 |
23.40 |
23.15 |
23.20 |
24.20 |
50000 |
| 12 Apr 2019 |
23.75 |
24.20 |
23.75 |
24.20 |
23.70 |
20000 |
| 11 Apr 2019 |
23.50 |
23.70 |
23.30 |
23.70 |
22.95 |
60000 |
| 10 Apr 2019 |
22.50 |
22.95 |
22.50 |
22.95 |
22.10 |
60000 |
| 09 Apr 2019 |
22.25 |
22.30 |
22.10 |
22.10 |
21.90 |
50000 |
| 08 Apr 2019 |
21.90 |
21.90 |
21.90 |
21.90 |
20.95 |
10000 |
| 05 Apr 2019 |
20.90 |
20.95 |
20.60 |
20.95 |
20.00 |
30000 |
| 04 Apr 2019 |
20.00 |
20.00 |
20.00 |
20.00 |
19.20 |
10000 |
| 03 Apr 2019 |
19.05 |
19.20 |
19.05 |
19.20 |
18.33 |
30000 |
| 29 Mar 2019 |
17.95 |
18.55 |
17.95 |
18.33 |
17.70 |
30000 |
| 26 Mar 2019 |
17.60 |
17.70 |
17.50 |
17.70 |
17.20 |
30000 |
| 22 Mar 2019 |
17.20 |
17.20 |
17.20 |
17.20 |
17.25 |
10000 |
| 20 Mar 2019 |
16.75 |
17.25 |
16.75 |
17.25 |
16.45 |
40000 |
| 19 Mar 2019 |
16.45 |
16.45 |
16.45 |
16.45 |
16.05 |
10000 |
| 18 Mar 2019 |
15.85 |
16.05 |
15.85 |
16.05 |
15.30 |
20000 |
| 14 Mar 2019 |
15.30 |
15.30 |
15.30 |
15.30 |
14.70 |
10000 |
| 11 Mar 2019 |
13.70 |
14.70 |
13.70 |
14.70 |
14.10 |
20000 |
| 07 Mar 2019 |
14.10 |
14.10 |
14.10 |
14.10 |
14.80 |
10000 |
| 06 Mar 2019 |
14.80 |
14.80 |
14.80 |
14.80 |
14.45 |
10000 |
| 28 Feb 2019 |
14.45 |
14.45 |
14.45 |
14.45 |
14.05 |
10000 |
| 26 Feb 2019 |
14.05 |
14.05 |
14.05 |
14.05 |
13.60 |
10000 |
| 25 Feb 2019 |
13.60 |
13.60 |
13.60 |
13.60 |
13.60 |
10000 |
| 05 Feb 2019 |
13.65 |
13.65 |
13.60 |
13.60 |
14.15 |
20000 |
| 04 Feb 2019 |
14.15 |
14.15 |
14.15 |
14.15 |
14.80 |
10000 |
| 01 Feb 2019 |
14.80 |
14.80 |
14.80 |
14.80 |
15.50 |
10000 |
| 29 Jan 2019 |
15.50 |
15.50 |
15.50 |
15.50 |
16.24 |
10000 |
| 28 Jan 2019 |
16.70 |
16.70 |
16.24 |
16.24 |
17.09 |
40000 |
| 24 Jan 2019 |
17.09 |
17.09 |
17.09 |
17.09 |
17.97 |
10000 |
| 22 Jan 2019 |
18.01 |
18.01 |
17.97 |
17.97 |
18.91 |
70000 |
| 17 Jan 2019 |
19.20 |
19.20 |
18.91 |
18.91 |
19.90 |
60000 |
| 15 Jan 2019 |
19.60 |
19.90 |
19.45 |
19.90 |
18.20 |
40000 |
| 14 Jan 2019 |
18.20 |
18.20 |
18.20 |
18.20 |
18.20 |
10000 |
| 11 Jan 2019 |
18.20 |
18.20 |
18.20 |
18.20 |
18.00 |
10000 |
| 10 Jan 2019 |
17.50 |
18.00 |
17.50 |
18.00 |
16.60 |
40000 |
| 09 Jan 2019 |
15.65 |
16.60 |
15.65 |
16.60 |
15.50 |
50000 |
| 02 Jan 2019 |
16.45 |
16.79 |
15.45 |
15.50 |
14.00 |
110000 |
| 01 Jan 2019 |
14.40 |
14.40 |
9.60 |
14.00 |
12.00 |
110000 |
| 28 Dec 2018 |
12.00 |
12.00 |
12.00 |
12.00 |
10.10 |
10000 |
| 14 Dec 2018 |
10.00 |
10.10 |
10.00 |
10.10 |
10.90 |
30000 |
| 13 Dec 2018 |
10.90 |
10.90 |
10.90 |
10.90 |
9.80 |
10000 |
| 07 Nov 2018 |
9.80 |
9.80 |
9.80 |
9.80 |
9.15 |
10000 |
| 06 Nov 2018 |
8.72 |
9.15 |
8.72 |
9.15 |
8.40 |
20000 |
| 25 Oct 2018 |
8.40 |
8.40 |
8.40 |
8.40 |
8.72 |
10000 |
| 04 Oct 2018 |
8.72 |
8.72 |
8.72 |
8.72 |
8.40 |
10000 |
| 01 Oct 2018 |
8.40 |
8.40 |
8.40 |
8.40 |
8.40 |
10000 |
| 10 Sep 2018 |
8.40 |
8.40 |
8.40 |
8.40 |
7.63 |
10000 |
| 30 Aug 2018 |
8.50 |
8.50 |
7.63 |
7.63 |
8.35 |
20000 |
| 13 Aug 2018 |
8.35 |
8.35 |
8.35 |
8.35 |
8.95 |
10000 |
| 28 Jun 2018 |
8.95 |
8.95 |
8.95 |
8.95 |
9.00 |
10000 |
| 05 Jun 2018 |
9.00 |
9.00 |
9.00 |
9.00 |
9.64 |
10000 |
| 09 May 2018 |
9.64 |
9.64 |
9.64 |
9.64 |
11.92 |
10000 |
