Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
20 Dec 2019 |
52.50 |
52.50 |
52.50 |
52.50 |
52.00 |
4000 |
19 Dec 2019 |
49.00 |
52.00 |
49.00 |
52.00 |
48.00 |
16000 |
13 Dec 2019 |
48.00 |
48.00 |
48.00 |
48.00 |
50.00 |
4000 |
12 Dec 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
48.40 |
4000 |
10 Dec 2019 |
45.05 |
45.05 |
45.05 |
45.05 |
45.00 |
8000 |
09 Dec 2019 |
40.00 |
45.00 |
40.00 |
45.00 |
37.50 |
84000 |
06 Dec 2019 |
37.55 |
37.55 |
37.50 |
37.50 |
40.00 |
8000 |
04 Dec 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
42.50 |
4000 |
27 Nov 2019 |
42.50 |
42.50 |
42.50 |
42.50 |
40.50 |
8000 |
26 Nov 2019 |
40.50 |
40.50 |
40.50 |
40.50 |
41.10 |
4000 |
25 Nov 2019 |
41.10 |
41.10 |
41.10 |
41.10 |
42.10 |
4000 |
20 Nov 2019 |
41.05 |
42.10 |
41.00 |
42.10 |
42.00 |
16000 |
14 Nov 2019 |
41.00 |
42.00 |
41.00 |
42.00 |
42.00 |
12000 |
08 Nov 2019 |
42.00 |
42.00 |
42.00 |
42.00 |
43.50 |
8000 |
06 Nov 2019 |
43.50 |
43.50 |
43.50 |
43.50 |
44.00 |
4000 |
04 Nov 2019 |
44.00 |
44.00 |
44.00 |
44.00 |
45.00 |
4000 |
25 Oct 2019 |
45.00 |
45.00 |
45.00 |
45.00 |
44.00 |
4000 |
04 Oct 2019 |
45.00 |
45.00 |
44.00 |
44.00 |
45.00 |
8000 |
03 Oct 2019 |
45.00 |
45.00 |
45.00 |
45.00 |
43.00 |
4000 |
01 Oct 2019 |
43.00 |
43.00 |
43.00 |
43.00 |
44.75 |
4000 |
25 Sep 2019 |
44.00 |
44.75 |
44.00 |
44.75 |
43.50 |
8000 |
24 Sep 2019 |
44.50 |
44.50 |
43.50 |
43.50 |
43.50 |
8000 |
23 Sep 2019 |
43.50 |
43.50 |
43.50 |
43.50 |
44.75 |
4000 |
20 Sep 2019 |
42.00 |
44.75 |
42.00 |
44.75 |
40.00 |
16000 |
19 Sep 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
40.00 |
4000 |
04 Sep 2019 |
39.00 |
40.00 |
39.00 |
40.00 |
39.00 |
8000 |
29 Aug 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
40.00 |
4000 |
27 Aug 2019 |
39.00 |
40.00 |
39.00 |
40.00 |
39.00 |
8000 |
23 Aug 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
39.10 |
4000 |
21 Aug 2019 |
39.10 |
39.10 |
39.10 |
39.10 |
40.00 |
4000 |
19 Aug 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
39.00 |
4000 |
05 Aug 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
40.00 |
4000 |
02 Aug 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
39.00 |
4000 |
01 Aug 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
39.00 |
4000 |
30 Jul 2019 |
40.35 |
40.35 |
39.00 |
39.00 |
40.00 |
8000 |
22 Jul 2019 |
42.00 |
42.00 |
40.00 |
40.00 |
42.25 |
8000 |
17 Jul 2019 |
42.25 |
42.25 |
42.25 |
42.25 |
43.00 |
4000 |
16 Jul 2019 |
41.75 |
43.00 |
41.75 |
43.00 |
44.00 |
8000 |
12 Jul 2019 |
44.00 |
44.00 |
44.00 |
44.00 |
45.00 |
4000 |
11 Jul 2019 |
45.00 |
45.00 |
45.00 |
45.00 |
46.00 |
4000 |
09 Jul 2019 |
45.25 |
46.00 |
45.00 |
46.00 |
45.75 |
16000 |
08 Jul 2019 |
46.00 |
46.00 |
45.75 |
45.75 |
47.00 |
8000 |
20 Jun 2019 |
47.00 |
47.00 |
47.00 |
47.00 |
49.00 |
4000 |
13 Jun 2019 |
49.05 |
49.05 |
49.00 |
49.00 |
50.00 |
8000 |
23 May 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
4000 |
20 May 2019 |
48.00 |
51.00 |
48.00 |
50.00 |
51.00 |
12000 |
17 May 2019 |
51.00 |
51.00 |
51.00 |
51.00 |
51.05 |
4000 |
13 May 2019 |
51.05 |
51.05 |
51.05 |
51.05 |
55.00 |
4000 |
08 May 2019 |
55.00 |
55.00 |
55.00 |
55.00 |
56.00 |
4000 |
07 May 2019 |
53.70 |
57.25 |
53.70 |
56.00 |
50.00 |
48000 |
02 May 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
4000 |
30 Apr 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.05 |
4000 |
23 Apr 2019 |
50.05 |
50.05 |
50.05 |
50.05 |
50.00 |
4000 |
18 Apr 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
51.90 |
4000 |
16 Apr 2019 |
52.00 |
52.00 |
51.90 |
51.90 |
55.00 |
8000 |
11 Apr 2019 |
51.50 |
56.50 |
51.50 |
55.00 |
48.40 |
112000 |
10 Apr 2019 |
49.00 |
49.00 |
48.00 |
48.40 |
48.40 |
12000 |
29 Mar 2019 |
48.40 |
48.40 |
48.40 |
48.40 |
48.10 |
4000 |
26 Mar 2019 |
48.10 |
48.10 |
48.10 |
48.10 |
48.05 |
4000 |
25 Mar 2019 |
48.05 |
48.05 |
48.05 |
48.05 |
48.40 |
32000 |
22 Mar 2019 |
48.50 |
48.50 |
48.30 |
48.40 |
50.00 |
12000 |
20 Mar 2019 |
46.00 |
51.10 |
46.00 |
50.00 |
46.00 |
36000 |
18 Mar 2019 |
46.00 |
46.00 |
46.00 |
46.00 |
47.25 |
4000 |
15 Mar 2019 |
48.50 |
48.50 |
47.25 |
47.25 |
48.00 |
12000 |
14 Mar 2019 |
48.00 |
48.00 |
48.00 |
48.00 |
47.30 |
4000 |
13 Mar 2019 |
47.30 |
47.30 |
47.30 |
47.30 |
49.20 |
8000 |
12 Mar 2019 |
46.00 |
49.20 |
46.00 |
49.20 |
46.00 |
36000 |
07 Mar 2019 |
45.50 |
46.00 |
45.50 |
46.00 |
44.90 |
8000 |
06 Mar 2019 |
44.90 |
44.90 |
44.90 |
44.90 |
43.75 |
4000 |
05 Mar 2019 |
44.00 |
44.00 |
42.05 |
43.75 |
42.50 |
16000 |
01 Mar 2019 |
42.50 |
42.50 |
42.50 |
42.50 |
42.40 |
4000 |
15 Feb 2019 |
42.40 |
42.40 |
42.30 |
42.40 |
38.65 |
12000 |
11 Feb 2019 |
41.70 |
41.70 |
38.65 |
38.65 |
43.00 |
12000 |
31 Jan 2019 |
42.95 |
43.00 |
42.95 |
43.00 |
42.00 |
8000 |
29 Jan 2019 |
41.00 |
42.00 |
41.00 |
42.00 |
44.95 |
8000 |
28 Jan 2019 |
41.05 |
44.95 |
41.05 |
44.95 |
44.00 |
8000 |
18 Jan 2019 |
44.00 |
44.00 |
44.00 |
44.00 |
45.00 |
8000 |
11 Jan 2019 |
44.00 |
45.00 |
44.00 |
45.00 |
43.00 |
8000 |
04 Jan 2019 |
44.00 |
44.00 |
43.00 |
43.00 |
45.95 |
8000 |
31 Dec 2018 |
44.00 |
45.80 |
44.00 |
45.80 |
43.95 |
8000 |
28 Dec 2018 |
42.00 |
43.95 |
42.00 |
43.95 |
43.00 |
8000 |
26 Dec 2018 |
43.00 |
43.00 |
43.00 |
43.00 |
43.05 |
4000 |
20 Dec 2018 |
43.05 |
43.05 |
43.05 |
43.05 |
44.00 |
4000 |
18 Dec 2018 |
44.00 |
44.00 |
44.00 |
44.00 |
43.00 |
4000 |
17 Dec 2018 |
43.00 |
43.00 |
43.00 |
43.00 |
43.20 |
4000 |
13 Dec 2018 |
43.20 |
43.20 |
43.20 |
43.20 |
44.10 |
4000 |
12 Dec 2018 |
44.10 |
44.10 |
44.10 |
44.10 |
44.25 |
4000 |
05 Dec 2018 |
43.00 |
44.50 |
43.00 |
44.25 |
46.50 |
16000 |
03 Dec 2018 |
46.50 |
46.50 |
46.50 |
46.50 |
46.00 |
4000 |
29 Nov 2018 |
46.00 |
46.00 |
46.00 |
46.00 |
45.00 |
4000 |
22 Nov 2018 |
45.00 |
45.00 |
45.00 |
45.00 |
45.50 |
8000 |
20 Nov 2018 |
45.55 |
45.55 |
45.50 |
45.50 |
48.20 |
8000 |
13 Nov 2018 |
49.00 |
49.00 |
47.05 |
48.20 |
46.25 |
12000 |
12 Nov 2018 |
42.00 |
48.00 |
42.00 |
46.25 |
42.80 |
36000 |
09 Nov 2018 |
42.60 |
42.80 |
42.55 |
42.80 |
43.50 |
12000 |
07 Nov 2018 |
43.50 |
43.50 |
43.50 |
43.50 |
47.80 |
4000 |
02 Nov 2018 |
44.00 |
44.00 |
43.00 |
43.00 |
41.00 |
12000 |
30 Oct 2018 |
41.00 |
41.00 |
41.00 |
41.00 |
39.55 |
8000 |
25 Oct 2018 |
39.55 |
39.55 |
39.55 |
39.55 |
40.00 |
4000 |
24 Oct 2018 |
39.70 |
40.50 |
39.70 |
40.00 |
38.25 |
16000 |
19 Oct 2018 |
38.25 |
38.25 |
38.25 |
38.25 |
38.30 |
4000 |
17 Oct 2018 |
38.30 |
38.30 |
38.30 |
38.30 |
38.50 |
4000 |
11 Oct 2018 |
37.00 |
38.50 |
37.00 |
38.50 |
39.00 |
8000 |
10 Oct 2018 |
37.40 |
39.00 |
37.40 |
39.00 |
36.50 |
12000 |
08 Oct 2018 |
35.50 |
36.50 |
35.50 |
36.50 |
36.00 |
8000 |
04 Oct 2018 |
35.95 |
37.00 |
30.60 |
36.00 |
36.45 |
64000 |
03 Oct 2018 |
39.00 |
39.00 |
35.05 |
36.45 |
38.00 |
84000 |
01 Oct 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
39.35 |
4000 |
28 Sep 2018 |
40.00 |
40.00 |
39.35 |
39.35 |
40.00 |
16000 |
27 Sep 2018 |
40.10 |
40.10 |
40.00 |
40.00 |
41.00 |
8000 |
25 Sep 2018 |
41.00 |
41.10 |
41.00 |
41.00 |
42.00 |
12000 |
24 Sep 2018 |
43.00 |
43.00 |
40.50 |
42.00 |
43.00 |
28000 |
21 Sep 2018 |
43.00 |
43.00 |
40.50 |
43.00 |
46.00 |
16000 |
18 Sep 2018 |
48.95 |
48.95 |
44.00 |
46.00 |
41.40 |
12000 |
17 Sep 2018 |
40.25 |
41.60 |
40.00 |
41.40 |
41.00 |
32000 |
14 Sep 2018 |
41.00 |
41.00 |
38.75 |
41.00 |
39.75 |
36000 |
12 Sep 2018 |
38.00 |
39.75 |
38.00 |
39.75 |
39.00 |
16000 |
11 Sep 2018 |
39.05 |
39.05 |
39.00 |
39.00 |
39.00 |
16000 |
10 Sep 2018 |
39.60 |
40.10 |
39.00 |
39.00 |
41.00 |
36000 |
07 Sep 2018 |
41.00 |
41.00 |
41.00 |
41.00 |
41.60 |
4000 |
06 Sep 2018 |
41.40 |
41.60 |
41.35 |
41.60 |
42.25 |
16000 |
04 Sep 2018 |
42.25 |
42.25 |
42.25 |
42.25 |
43.60 |
4000 |
03 Sep 2018 |
42.95 |
43.90 |
40.00 |
43.60 |
40.80 |
84000 |
31 Aug 2018 |
40.15 |
43.00 |
38.00 |
40.80 |
40.10 |
92000 |
30 Aug 2018 |
40.05 |
41.10 |
40.00 |
40.10 |
42.00 |
24000 |
29 Aug 2018 |
44.00 |
44.00 |
42.00 |
42.00 |
41.30 |
28000 |
27 Aug 2018 |
42.10 |
43.00 |
39.05 |
41.30 |
43.00 |
100000 |
17 Aug 2018 |
43.60 |
43.60 |
43.00 |
43.00 |
44.00 |
12000 |
14 Aug 2018 |
44.00 |
44.00 |
44.00 |
44.00 |
44.00 |
12000 |
09 Aug 2018 |
43.00 |
44.00 |
43.00 |
44.00 |
44.00 |
16000 |
08 Aug 2018 |
44.00 |
44.00 |
44.00 |
44.00 |
44.60 |
4000 |
03 Aug 2018 |
46.05 |
46.05 |
43.00 |
44.60 |
46.00 |
52000 |
02 Aug 2018 |
46.00 |
46.00 |
44.70 |
46.00 |
45.05 |
12000 |
01 Aug 2018 |
52.45 |
52.45 |
45.05 |
45.05 |
47.50 |
16000 |
31 Jul 2018 |
46.00 |
47.50 |
46.00 |
47.50 |
45.70 |
12000 |
30 Jul 2018 |
43.05 |
45.70 |
43.05 |
45.70 |
45.05 |
12000 |
27 Jul 2018 |
51.00 |
51.00 |
44.05 |
45.05 |
54.50 |
48000 |
26 Jul 2018 |
47.50 |
54.50 |
47.50 |
54.50 |
47.00 |
8000 |
25 Jul 2018 |
47.00 |
47.00 |
47.00 |
47.00 |
45.00 |
4000 |
24 Jul 2018 |
45.00 |
46.50 |
45.00 |
45.00 |
46.50 |
16000 |
23 Jul 2018 |
46.00 |
46.50 |
43.00 |
46.50 |
47.00 |
28000 |
20 Jul 2018 |
47.00 |
47.00 |
47.00 |
47.00 |
46.50 |
4000 |
19 Jul 2018 |
48.00 |
48.00 |
46.50 |
46.50 |
49.50 |
8000 |
17 Jul 2018 |
49.50 |
49.50 |
49.50 |
49.50 |
47.00 |
4000 |
16 Jul 2018 |
49.00 |
49.00 |
47.00 |
47.00 |
52.00 |
12000 |
13 Jul 2018 |
55.00 |
55.00 |
52.00 |
52.00 |
52.90 |
8000 |
11 Jul 2018 |
52.90 |
52.90 |
52.90 |
52.90 |
53.10 |
4000 |
09 Jul 2018 |
53.05 |
53.10 |
53.05 |
53.10 |
53.40 |
8000 |
06 Jul 2018 |
53.40 |
53.40 |
53.40 |
53.40 |
51.00 |
4000 |
04 Jul 2018 |
51.05 |
51.05 |
51.00 |
51.00 |
54.00 |
8000 |
03 Jul 2018 |
50.00 |
54.00 |
50.00 |
54.00 |
50.85 |
20000 |
29 Jun 2018 |
58.00 |
58.00 |
50.00 |
50.85 |
57.00 |
20000 |
27 Jun 2018 |
57.00 |
57.00 |
57.00 |
57.00 |
58.00 |
4000 |
12 Jun 2018 |
55.10 |
58.00 |
55.10 |
58.00 |
57.10 |
8000 |
08 Jun 2018 |
58.00 |
58.00 |
57.10 |
57.10 |
59.50 |
8000 |
07 Jun 2018 |
60.05 |
60.05 |
59.50 |
59.50 |
60.95 |
8000 |
06 Jun 2018 |
57.00 |
61.00 |
55.50 |
60.95 |
60.00 |
20000 |
04 Jun 2018 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
8000 |
01 Jun 2018 |
62.50 |
62.50 |
60.00 |
60.00 |
62.05 |
16000 |
31 May 2018 |
65.00 |
66.00 |
62.05 |
62.05 |
67.35 |
16000 |
30 May 2018 |
69.00 |
69.00 |
67.35 |
67.35 |
68.50 |
24000 |
29 May 2018 |
67.75 |
70.05 |
67.75 |
68.50 |
66.00 |
116000 |
23 May 2018 |
66.00 |
66.00 |
66.00 |
66.00 |
65.85 |
4000 |
22 May 2018 |
65.85 |
65.85 |
65.85 |
65.85 |
64.50 |
4000 |
21 May 2018 |
65.00 |
65.00 |
64.00 |
64.50 |
67.15 |
12000 |
18 May 2018 |
67.85 |
67.85 |
67.15 |
67.15 |
68.10 |
12000 |
17 May 2018 |
67.00 |
69.70 |
66.55 |
68.10 |
65.00 |
24000 |
16 May 2018 |
65.00 |
65.00 |
65.00 |
65.00 |
63.00 |
4000 |
15 May 2018 |
65.10 |
65.10 |
63.00 |
63.00 |
65.00 |
12000 |
11 May 2018 |
67.30 |
67.30 |
65.00 |
65.00 |
67.30 |
8000 |
10 May 2018 |
67.10 |
68.95 |
67.10 |
67.30 |
67.10 |
16000 |
09 May 2018 |
68.00 |
68.00 |
67.10 |
67.10 |
69.00 |
12000 |
08 May 2018 |
69.30 |
69.30 |
69.00 |
69.00 |
68.95 |
8000 |
07 May 2018 |
67.00 |
68.95 |
67.00 |
68.95 |
66.55 |
8000 |
04 May 2018 |
66.55 |
66.55 |
66.55 |
66.55 |
68.20 |
4000 |
03 May 2018 |
68.20 |
68.20 |
67.05 |
68.20 |
68.95 |
24000 |
02 May 2018 |
67.15 |
68.95 |
67.00 |
68.95 |
69.00 |
40000 |
30 Apr 2018 |
70.00 |
70.00 |
69.00 |
69.00 |
68.55 |
16000 |
27 Apr 2018 |
69.85 |
69.85 |
68.55 |
68.55 |
68.70 |
8000 |
25 Apr 2018 |
68.25 |
68.70 |
68.25 |
68.70 |
70.00 |
8000 |
23 Apr 2018 |
70.00 |
70.00 |
70.00 |
70.00 |
70.55 |
4000 |
19 Apr 2018 |
69.05 |
71.00 |
69.05 |
70.55 |
72.30 |
12000 |
18 Apr 2018 |
76.00 |
76.00 |
72.30 |
72.30 |
74.00 |
24000 |
17 Apr 2018 |
74.00 |
74.00 |
74.00 |
74.00 |
72.50 |
4000 |
16 Apr 2018 |
71.90 |
73.00 |
71.90 |
72.50 |
71.05 |
16000 |
13 Apr 2018 |
71.95 |
72.00 |
71.05 |
71.05 |
69.00 |
12000 |
12 Apr 2018 |
69.00 |
69.00 |
69.00 |
69.00 |
69.95 |
4000 |
11 Apr 2018 |
69.95 |
69.95 |
69.95 |
69.95 |
67.95 |
4000 |
09 Apr 2018 |
67.85 |
68.00 |
67.85 |
67.95 |
70.00 |
12000 |
06 Apr 2018 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
4000 |
05 Apr 2018 |
70.50 |
70.50 |
70.00 |
70.00 |
70.00 |
8000 |
04 Apr 2018 |
71.00 |
71.00 |
70.00 |
70.00 |
69.10 |
8000 |
02 Apr 2018 |
69.10 |
69.10 |
69.10 |
69.10 |
71.35 |
4000 |
28 Mar 2018 |
70.90 |
71.35 |
70.90 |
71.35 |
71.05 |
8000 |
27 Mar 2018 |
70.00 |
71.05 |
70.00 |
71.05 |
70.00 |
8000 |
26 Mar 2018 |
69.00 |
70.00 |
69.00 |
70.00 |
70.45 |
20000 |
23 Mar 2018 |
69.65 |
72.30 |
69.50 |
70.45 |
70.00 |
28000 |
22 Mar 2018 |
70.00 |
70.00 |
70.00 |
70.00 |
70.50 |
8000 |
21 Mar 2018 |
74.45 |
74.45 |
70.50 |
70.50 |
69.50 |
16000 |
20 Mar 2018 |
70.85 |
70.90 |
69.05 |
69.50 |
69.65 |
36000 |
19 Mar 2018 |
66.00 |
71.50 |
66.00 |
69.65 |
67.55 |
32000 |
16 Mar 2018 |
67.55 |
67.55 |
67.55 |
67.55 |
67.15 |
4000 |
15 Mar 2018 |
69.00 |
69.00 |
67.10 |
67.15 |
69.00 |
12000 |
14 Mar 2018 |
69.00 |
70.00 |
69.00 |
69.00 |
67.45 |
16000 |
13 Mar 2018 |
66.40 |
67.90 |
66.40 |
67.45 |
69.85 |
24000 |
12 Mar 2018 |
67.05 |
69.85 |
67.05 |
69.85 |
70.90 |
12000 |
08 Mar 2018 |
68.00 |
70.90 |
66.05 |
70.90 |
74.20 |
28000 |
07 Mar 2018 |
74.80 |
74.80 |
70.50 |
74.20 |
72.90 |
24000 |
06 Mar 2018 |
70.45 |
72.90 |
70.45 |
72.90 |
68.00 |
36000 |
05 Mar 2018 |
68.00 |
68.00 |
68.00 |
68.00 |
69.00 |
4000 |
28 Feb 2018 |
69.00 |
69.00 |
69.00 |
69.00 |
70.00 |
4000 |
27 Feb 2018 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
4000 |
23 Feb 2018 |
70.00 |
70.00 |
70.00 |
70.00 |
68.75 |
4000 |
22 Feb 2018 |
67.20 |
68.75 |
67.20 |
68.75 |
71.40 |
8000 |
21 Feb 2018 |
72.00 |
72.00 |
71.40 |
71.40 |
69.75 |
8000 |
20 Feb 2018 |
73.00 |
74.25 |
67.05 |
69.75 |
72.50 |
44000 |
19 Feb 2018 |
73.00 |
74.00 |
72.00 |
72.50 |
74.00 |
20000 |
16 Feb 2018 |
72.00 |
76.00 |
72.00 |
74.00 |
75.55 |
60000 |
14 Feb 2018 |
75.80 |
75.80 |
75.30 |
75.55 |
76.30 |
12000 |