Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
50.00 |
54.50 |
50.00 |
50.00 |
52.00 |
280 |
29 Jan 2020 |
49.40 |
52.00 |
49.40 |
52.00 |
52.00 |
75 |
27 Jan 2020 |
52.00 |
52.00 |
52.00 |
52.00 |
52.00 |
20 |
24 Jan 2020 |
49.40 |
52.00 |
49.40 |
52.00 |
52.00 |
126 |
23 Jan 2020 |
53.20 |
55.80 |
52.00 |
52.00 |
53.20 |
196 |
22 Jan 2020 |
53.20 |
53.20 |
53.20 |
53.20 |
56.00 |
1 |
21 Jan 2020 |
52.00 |
57.00 |
52.00 |
56.00 |
54.55 |
240 |
20 Jan 2020 |
53.00 |
56.70 |
51.30 |
54.55 |
54.00 |
578 |
17 Jan 2020 |
57.00 |
57.50 |
54.00 |
54.00 |
55.00 |
270 |
16 Jan 2020 |
55.00 |
55.00 |
55.00 |
55.00 |
56.00 |
8400 |
15 Jan 2020 |
56.00 |
56.00 |
56.00 |
56.00 |
56.00 |
75 |
14 Jan 2020 |
55.00 |
57.60 |
53.00 |
56.00 |
55.00 |
251 |
13 Jan 2020 |
56.00 |
56.00 |
55.00 |
55.00 |
53.40 |
22400 |
10 Jan 2020 |
53.40 |
53.40 |
53.40 |
53.40 |
53.85 |
50 |
09 Jan 2020 |
53.50 |
56.00 |
50.85 |
53.85 |
53.50 |
1568 |
07 Jan 2020 |
51.00 |
53.70 |
51.00 |
53.50 |
51.15 |
350 |
06 Jan 2020 |
51.00 |
51.25 |
51.00 |
51.15 |
51.25 |
1166 |
02 Jan 2020 |
51.60 |
51.60 |
51.25 |
51.25 |
51.00 |
5000 |
01 Jan 2020 |
51.40 |
51.40 |
51.00 |
51.00 |
50.90 |
6169 |
31 Dec 2019 |
51.25 |
51.25 |
50.40 |
50.90 |
50.65 |
20613 |
19 Dec 2019 |
49.50 |
50.65 |
49.50 |
50.65 |
49.60 |
700 |
10 Dec 2019 |
48.25 |
48.25 |
48.25 |
48.25 |
50.75 |
10 |
06 Dec 2019 |
49.85 |
51.00 |
49.45 |
50.75 |
49.85 |
470 |
05 Dec 2019 |
46.75 |
50.55 |
46.75 |
49.85 |
48.15 |
850 |
03 Dec 2019 |
48.00 |
48.20 |
48.00 |
48.15 |
48.00 |
2090 |
02 Dec 2019 |
47.00 |
48.90 |
47.00 |
48.00 |
48.90 |
2501 |
29 Nov 2019 |
50.00 |
50.00 |
48.90 |
48.90 |
49.30 |
103 |
28 Nov 2019 |
45.15 |
49.30 |
45.15 |
49.30 |
47.50 |
602 |
27 Nov 2019 |
44.25 |
47.50 |
44.25 |
47.50 |
46.55 |
2182 |
21 Nov 2019 |
46.55 |
46.55 |
46.55 |
46.55 |
49.00 |
1115 |
20 Nov 2019 |
49.00 |
49.00 |
49.00 |
49.00 |
49.50 |
1 |
19 Nov 2019 |
49.50 |
49.50 |
49.50 |
49.50 |
50.00 |
2 |
18 Nov 2019 |
47.50 |
50.00 |
47.50 |
50.00 |
50.00 |
600 |
15 Nov 2019 |
51.40 |
51.40 |
48.95 |
50.00 |
51.50 |
2737 |
11 Nov 2019 |
49.00 |
51.50 |
49.00 |
51.50 |
49.20 |
1095 |
08 Nov 2019 |
48.80 |
49.50 |
48.80 |
49.20 |
49.50 |
1650 |
04 Nov 2019 |
51.35 |
51.35 |
49.50 |
49.50 |
51.35 |
2220 |
01 Nov 2019 |
51.00 |
51.45 |
46.55 |
51.35 |
49.00 |
3550 |
31 Oct 2019 |
49.40 |
49.40 |
48.90 |
49.00 |
49.40 |
385 |
30 Oct 2019 |
52.00 |
52.00 |
49.40 |
49.40 |
52.00 |
91 |
29 Oct 2019 |
52.00 |
52.00 |
52.00 |
52.00 |
52.00 |
1 |
24 Oct 2019 |
54.55 |
54.55 |
54.55 |
54.55 |
57.40 |
605 |
23 Oct 2019 |
57.40 |
57.40 |
57.40 |
57.40 |
58.00 |
1 |
22 Oct 2019 |
60.30 |
60.30 |
58.00 |
58.00 |
60.40 |
4651 |
18 Oct 2019 |
63.45 |
63.45 |
60.40 |
60.40 |
63.55 |
5825 |
17 Oct 2019 |
63.80 |
63.85 |
63.55 |
63.55 |
63.90 |
2243 |
16 Oct 2019 |
61.50 |
64.00 |
61.00 |
63.90 |
61.00 |
685 |
15 Oct 2019 |
61.00 |
61.05 |
60.00 |
61.00 |
59.90 |
3250 |
14 Oct 2019 |
60.00 |
60.00 |
59.90 |
59.90 |
60.20 |
2134 |
11 Oct 2019 |
57.40 |
60.25 |
57.40 |
60.20 |
57.40 |
542 |
10 Oct 2019 |
57.55 |
57.55 |
57.40 |
57.40 |
57.55 |
1211 |
09 Oct 2019 |
56.90 |
57.55 |
56.90 |
57.55 |
56.95 |
1116 |
07 Oct 2019 |
57.00 |
57.05 |
56.95 |
56.95 |
55.05 |
9107 |
04 Oct 2019 |
55.00 |
55.05 |
54.95 |
55.05 |
54.40 |
4847 |
03 Oct 2019 |
54.55 |
54.55 |
54.40 |
54.40 |
53.20 |
4603 |
01 Oct 2019 |
53.05 |
53.50 |
53.05 |
53.20 |
53.05 |
4653 |
30 Sep 2019 |
52.75 |
53.25 |
52.75 |
53.05 |
52.75 |
1715 |
27 Sep 2019 |
53.00 |
53.55 |
52.75 |
52.75 |
52.95 |
5755 |
26 Sep 2019 |
53.00 |
53.00 |
52.95 |
52.95 |
52.60 |
414 |
25 Sep 2019 |
52.65 |
52.65 |
52.60 |
52.60 |
52.15 |
501 |
24 Sep 2019 |
52.20 |
52.20 |
51.80 |
52.15 |
51.75 |
4171 |
23 Sep 2019 |
51.90 |
51.95 |
51.65 |
51.75 |
51.35 |
3311 |
20 Sep 2019 |
51.85 |
51.90 |
51.30 |
51.35 |
51.40 |
8585 |
19 Sep 2019 |
51.50 |
51.55 |
51.35 |
51.40 |
50.85 |
1736 |
18 Sep 2019 |
51.00 |
51.05 |
50.85 |
50.85 |
50.50 |
3159 |
17 Sep 2019 |
52.00 |
52.00 |
50.50 |
50.50 |
49.95 |
1036 |
16 Sep 2019 |
50.00 |
51.80 |
46.90 |
49.95 |
49.35 |
11680 |
13 Sep 2019 |
49.30 |
49.35 |
49.30 |
49.35 |
48.40 |
506 |
12 Sep 2019 |
47.55 |
48.50 |
47.55 |
48.40 |
47.55 |
1403 |
11 Sep 2019 |
49.00 |
49.25 |
47.55 |
47.55 |
47.05 |
5116 |
09 Sep 2019 |
49.40 |
49.40 |
46.90 |
47.05 |
46.25 |
1467 |
06 Sep 2019 |
46.25 |
46.25 |
46.20 |
46.25 |
45.60 |
2969 |
05 Sep 2019 |
45.70 |
45.70 |
41.65 |
45.60 |
44.95 |
2086 |
04 Sep 2019 |
44.90 |
45.00 |
44.80 |
44.95 |
44.50 |
1151 |
03 Sep 2019 |
45.00 |
45.00 |
41.00 |
44.50 |
43.65 |
585 |
30 Aug 2019 |
41.40 |
45.00 |
41.40 |
43.65 |
41.50 |
4207 |
29 Aug 2019 |
41.00 |
41.55 |
39.30 |
41.50 |
40.85 |
913 |
28 Aug 2019 |
41.00 |
41.00 |
39.85 |
40.85 |
40.00 |
2789 |
27 Aug 2019 |
40.00 |
41.00 |
40.00 |
40.00 |
41.80 |
1130 |
26 Aug 2019 |
44.00 |
44.00 |
41.80 |
41.80 |
41.95 |
874 |
23 Aug 2019 |
45.00 |
45.00 |
37.00 |
41.95 |
40.95 |
2178 |
22 Aug 2019 |
46.00 |
46.00 |
39.85 |
40.95 |
42.15 |
3582 |
21 Aug 2019 |
42.05 |
44.95 |
42.05 |
42.15 |
42.25 |
1238 |
20 Aug 2019 |
44.85 |
44.85 |
40.70 |
42.25 |
40.80 |
7229 |
19 Aug 2019 |
39.25 |
41.95 |
38.90 |
40.80 |
38.15 |
384 |
16 Aug 2019 |
37.45 |
40.00 |
37.15 |
38.15 |
37.30 |
2602 |
14 Aug 2019 |
35.10 |
37.45 |
35.05 |
37.30 |
35.20 |
1280 |
13 Aug 2019 |
35.10 |
36.00 |
35.10 |
35.20 |
35.20 |
455 |
09 Aug 2019 |
35.25 |
35.40 |
35.20 |
35.20 |
35.40 |
2703 |
08 Aug 2019 |
35.25 |
35.50 |
35.25 |
35.40 |
35.50 |
2298 |
07 Aug 2019 |
35.60 |
35.60 |
35.50 |
35.50 |
35.95 |
1210 |
06 Aug 2019 |
37.90 |
37.90 |
35.90 |
35.95 |
36.15 |
1321 |
05 Aug 2019 |
36.30 |
37.90 |
35.80 |
36.15 |
36.30 |
5041 |
02 Aug 2019 |
36.25 |
36.80 |
36.25 |
36.30 |
36.80 |
67 |
01 Aug 2019 |
37.00 |
37.00 |
36.80 |
36.80 |
37.15 |
1543 |
31 Jul 2019 |
37.25 |
37.50 |
37.15 |
37.15 |
37.50 |
4909 |
30 Jul 2019 |
37.60 |
38.00 |
37.45 |
37.50 |
37.50 |
1791 |
29 Jul 2019 |
37.50 |
38.00 |
37.40 |
37.50 |
38.00 |
453 |
26 Jul 2019 |
38.00 |
39.25 |
37.90 |
38.00 |
38.25 |
493 |
25 Jul 2019 |
39.25 |
39.25 |
38.15 |
38.25 |
38.45 |
1067 |
24 Jul 2019 |
38.95 |
38.95 |
38.30 |
38.45 |
39.00 |
7701 |
23 Jul 2019 |
39.00 |
39.00 |
37.55 |
39.00 |
39.40 |
6023 |
22 Jul 2019 |
38.65 |
39.40 |
38.30 |
39.40 |
39.05 |
1131 |
19 Jul 2019 |
39.10 |
39.10 |
39.00 |
39.05 |
39.15 |
1402 |
18 Jul 2019 |
40.00 |
40.00 |
38.35 |
39.15 |
38.50 |
659 |
17 Jul 2019 |
38.75 |
39.40 |
38.50 |
38.50 |
38.85 |
3269 |
16 Jul 2019 |
39.15 |
39.15 |
38.85 |
38.85 |
39.15 |
2167 |
15 Jul 2019 |
39.25 |
39.25 |
39.10 |
39.15 |
39.35 |
2006 |
12 Jul 2019 |
39.55 |
40.50 |
39.30 |
39.35 |
39.65 |
3973 |
11 Jul 2019 |
39.85 |
40.30 |
39.65 |
39.65 |
39.95 |
2072 |
10 Jul 2019 |
40.25 |
40.25 |
39.10 |
39.95 |
39.50 |
5577 |
09 Jul 2019 |
38.25 |
40.25 |
38.20 |
39.50 |
38.35 |
1751 |
08 Jul 2019 |
38.55 |
40.35 |
38.35 |
38.35 |
38.65 |
3452 |
05 Jul 2019 |
39.00 |
41.00 |
38.50 |
38.65 |
40.00 |
4793 |
04 Jul 2019 |
40.00 |
40.20 |
38.20 |
40.00 |
38.30 |
1526 |
03 Jul 2019 |
38.30 |
38.30 |
38.15 |
38.30 |
38.30 |
2314 |
02 Jul 2019 |
38.40 |
39.00 |
38.30 |
38.30 |
38.50 |
1146 |
01 Jul 2019 |
38.90 |
38.95 |
38.50 |
38.50 |
39.00 |
3360 |
28 Jun 2019 |
39.15 |
39.15 |
38.95 |
39.00 |
39.25 |
2943 |
27 Jun 2019 |
39.50 |
40.40 |
39.25 |
39.25 |
39.65 |
3231 |
26 Jun 2019 |
40.50 |
40.50 |
39.60 |
39.65 |
39.75 |
973 |
25 Jun 2019 |
41.80 |
41.80 |
39.75 |
39.75 |
39.85 |
902 |
24 Jun 2019 |
39.95 |
41.05 |
39.80 |
39.85 |
40.00 |
2506 |
21 Jun 2019 |
40.95 |
40.95 |
40.00 |
40.00 |
40.40 |
5805 |
20 Jun 2019 |
40.50 |
40.95 |
40.25 |
40.40 |
40.55 |
2604 |
19 Jun 2019 |
40.65 |
42.55 |
40.55 |
40.55 |
40.55 |
3172 |
18 Jun 2019 |
38.55 |
40.55 |
38.55 |
40.55 |
38.65 |
5122 |
17 Jun 2019 |
36.80 |
38.65 |
36.80 |
38.65 |
36.85 |
2883 |
14 Jun 2019 |
37.00 |
37.80 |
35.45 |
36.85 |
36.00 |
3903 |
13 Jun 2019 |
36.85 |
36.85 |
35.50 |
36.00 |
35.10 |
2872 |
12 Jun 2019 |
35.50 |
35.80 |
35.00 |
35.10 |
34.10 |
4699 |
11 Jun 2019 |
32.50 |
34.10 |
32.50 |
34.10 |
32.50 |
4 |
10 Jun 2019 |
31.15 |
32.50 |
31.15 |
32.50 |
31.25 |
4203 |
07 Jun 2019 |
31.60 |
31.60 |
30.65 |
31.25 |
31.00 |
3789 |
06 Jun 2019 |
30.75 |
31.00 |
30.75 |
31.00 |
30.70 |
12487 |
04 Jun 2019 |
30.50 |
30.70 |
30.45 |
30.70 |
30.25 |
1086 |
03 Jun 2019 |
30.00 |
30.65 |
29.60 |
30.25 |
30.05 |
3880 |
31 May 2019 |
30.15 |
30.20 |
29.95 |
30.05 |
30.15 |
2177 |
30 May 2019 |
29.60 |
30.15 |
29.50 |
30.15 |
29.70 |
1204 |
29 May 2019 |
30.00 |
30.00 |
29.45 |
29.70 |
29.50 |
3675 |
28 May 2019 |
28.95 |
29.50 |
28.85 |
29.50 |
28.95 |
6947 |
27 May 2019 |
29.00 |
29.55 |
28.80 |
28.95 |
29.10 |
4446 |
24 May 2019 |
28.60 |
29.10 |
28.50 |
29.10 |
28.70 |
1603 |
23 May 2019 |
28.95 |
29.45 |
28.35 |
28.70 |
28.90 |
16237 |
22 May 2019 |
28.55 |
28.90 |
28.25 |
28.90 |
28.35 |
2496 |
21 May 2019 |
28.10 |
28.35 |
28.10 |
28.35 |
28.00 |
5481 |
20 May 2019 |
27.85 |
28.10 |
27.80 |
28.00 |
27.60 |
4806 |
17 May 2019 |
27.05 |
27.65 |
26.70 |
27.60 |
27.20 |
4009 |
16 May 2019 |
26.30 |
27.20 |
26.30 |
27.20 |
26.80 |
2690 |
15 May 2019 |
26.40 |
26.80 |
25.90 |
26.80 |
26.40 |
3012 |
14 May 2019 |
25.60 |
26.50 |
25.60 |
26.40 |
26.10 |
13471 |
13 May 2019 |
25.60 |
26.10 |
25.60 |
26.10 |
26.10 |
14912 |
10 May 2019 |
26.65 |
26.65 |
25.65 |
26.10 |
26.15 |
3017 |
09 May 2019 |
26.15 |
26.15 |
25.15 |
26.15 |
25.65 |
15036 |
08 May 2019 |
25.50 |
26.50 |
25.50 |
25.65 |
26.00 |
11195 |
07 May 2019 |
25.10 |
26.00 |
25.05 |
26.00 |
25.55 |
12631 |
06 May 2019 |
26.00 |
26.25 |
25.50 |
25.55 |
26.00 |
10013 |
03 May 2019 |
25.50 |
26.00 |
25.50 |
26.00 |
26.00 |
10002 |
02 May 2019 |
26.00 |
26.00 |
26.00 |
26.00 |
26.50 |
3 |
30 Apr 2019 |
25.95 |
26.50 |
25.50 |
26.50 |
26.00 |
2575 |
25 Apr 2019 |
25.50 |
26.00 |
25.00 |
26.00 |
25.50 |
22011 |
24 Apr 2019 |
26.00 |
26.00 |
25.50 |
25.50 |
26.00 |
13 |
23 Apr 2019 |
25.50 |
26.00 |
25.50 |
26.00 |
26.00 |
50173 |
22 Apr 2019 |
26.00 |
26.00 |
26.00 |
26.00 |
26.50 |
3 |
18 Apr 2019 |
27.00 |
27.00 |
26.50 |
26.50 |
27.00 |
202 |
16 Apr 2019 |
26.20 |
27.10 |
26.10 |
27.00 |
26.60 |
6899 |
15 Apr 2019 |
26.40 |
26.85 |
26.40 |
26.60 |
26.90 |
1177 |
12 Apr 2019 |
27.40 |
27.40 |
26.90 |
26.90 |
27.40 |
5388 |
11 Apr 2019 |
27.40 |
27.40 |
27.40 |
27.40 |
27.95 |
2100 |
10 Apr 2019 |
27.40 |
27.95 |
27.40 |
27.95 |
27.95 |
1000 |
09 Apr 2019 |
28.50 |
28.55 |
27.95 |
27.95 |
28.50 |
3185 |
08 Apr 2019 |
28.90 |
29.00 |
28.35 |
28.50 |
28.90 |
3790 |
05 Apr 2019 |
29.00 |
29.50 |
28.90 |
28.90 |
29.45 |
2161 |
04 Apr 2019 |
30.05 |
30.10 |
29.45 |
29.45 |
30.05 |
4829 |
03 Apr 2019 |
30.00 |
30.05 |
30.00 |
30.05 |
30.05 |
550 |
02 Apr 2019 |
29.80 |
30.40 |
29.80 |
30.05 |
30.40 |
8189 |
01 Apr 2019 |
30.40 |
30.40 |
30.40 |
30.40 |
31.00 |
507 |
28 Mar 2019 |
31.00 |
31.00 |
31.00 |
31.00 |
31.60 |
4500 |
27 Mar 2019 |
31.60 |
31.60 |
31.60 |
31.60 |
32.20 |
100 |
26 Mar 2019 |
32.20 |
32.20 |
32.20 |
32.20 |
32.85 |
250 |
25 Mar 2019 |
32.85 |
32.85 |
32.85 |
32.85 |
33.50 |
539 |
22 Mar 2019 |
33.50 |
34.15 |
33.50 |
33.50 |
34.15 |
1283 |
20 Mar 2019 |
34.15 |
34.15 |
34.15 |
34.15 |
34.80 |
1510 |
19 Mar 2019 |
34.80 |
34.80 |
34.80 |
34.80 |
35.50 |
35 |
18 Mar 2019 |
35.50 |
35.50 |
35.50 |
35.50 |
36.20 |
1020 |
15 Mar 2019 |
36.20 |
36.20 |
36.20 |
36.20 |
36.90 |
501 |
13 Mar 2019 |
37.65 |
37.65 |
36.90 |
36.90 |
37.65 |
2030 |
12 Mar 2019 |
37.65 |
37.65 |
37.65 |
37.65 |
38.40 |
136 |
11 Mar 2019 |
38.50 |
39.00 |
38.30 |
38.40 |
39.05 |
14472 |
08 Mar 2019 |
38.65 |
39.40 |
37.90 |
39.05 |
38.65 |
17612 |
07 Mar 2019 |
38.40 |
39.90 |
38.40 |
38.65 |
39.15 |
27284 |
06 Mar 2019 |
38.80 |
39.60 |
38.80 |
39.15 |
39.55 |
38656 |
05 Mar 2019 |
39.25 |
40.85 |
39.25 |
39.55 |
40.05 |
49620 |
01 Mar 2019 |
40.05 |
40.05 |
40.05 |
40.05 |
40.85 |
265 |
28 Feb 2019 |
40.85 |
40.85 |
40.85 |
40.85 |
41.65 |
213 |
27 Feb 2019 |
41.65 |
41.65 |
41.65 |
41.65 |
42.50 |
11712 |
26 Feb 2019 |
42.50 |
42.50 |
42.50 |
42.50 |
43.35 |
36 |
25 Feb 2019 |
43.35 |
43.35 |
43.35 |
43.35 |
44.20 |
204 |
21 Feb 2019 |
44.20 |
44.20 |
44.20 |
44.20 |
46.50 |
7805 |
20 Feb 2019 |
46.50 |
46.50 |
46.50 |
46.50 |
48.90 |
7602 |
19 Feb 2019 |
48.90 |
48.90 |
48.90 |
48.90 |
51.45 |
7401 |
18 Feb 2019 |
51.45 |
51.45 |
51.45 |
51.45 |
54.15 |
5616 |
15 Feb 2019 |
54.15 |
54.15 |
54.15 |
54.15 |
57.00 |
6028 |
14 Feb 2019 |
57.00 |
57.00 |
57.00 |
57.00 |
60.00 |
1738 |
13 Feb 2019 |
60.00 |
60.00 |
60.00 |
60.00 |
63.15 |
2624 |
12 Feb 2019 |
63.15 |
63.15 |
63.15 |
63.15 |
66.45 |
1032 |
11 Feb 2019 |
66.45 |
66.45 |
66.45 |
66.45 |
69.90 |
835 |
08 Feb 2019 |
69.90 |
69.90 |
69.90 |
69.90 |
73.55 |
610 |
07 Feb 2019 |
73.55 |
73.55 |
73.55 |
73.55 |
77.40 |
530 |
06 Feb 2019 |
77.40 |
77.40 |
77.40 |
77.40 |
81.45 |
5250 |
05 Feb 2019 |
81.45 |
81.45 |
81.45 |
81.45 |
90.45 |
262 |
04 Feb 2019 |
90.45 |
90.45 |
90.45 |
90.45 |
100.45 |
841 |
01 Feb 2019 |
110.00 |
110.00 |
100.45 |
100.45 |
111.60 |
6475 |
31 Jan 2019 |
111.50 |
111.60 |
111.45 |
111.60 |
111.50 |
107938 |
30 Jan 2019 |
111.45 |
111.60 |
111.35 |
111.50 |
111.40 |
138571 |
29 Jan 2019 |
111.45 |
111.55 |
111.20 |
111.40 |
110.90 |
106784 |
28 Jan 2019 |
110.95 |
111.15 |
110.85 |
110.90 |
110.75 |
111098 |
25 Jan 2019 |
110.75 |
110.85 |
110.45 |
110.75 |
110.80 |
201051 |
24 Jan 2019 |
110.60 |
110.95 |
110.50 |
110.80 |
110.60 |
195020 |
23 Jan 2019 |
110.50 |
110.70 |
110.45 |
110.60 |
110.50 |
165312 |
22 Jan 2019 |
109.95 |
111.15 |
109.90 |
110.50 |
110.00 |
268370 |
21 Jan 2019 |
108.50 |
110.10 |
108.50 |
110.00 |
108.55 |
226416 |
18 Jan 2019 |
109.00 |
109.00 |
108.20 |
108.55 |
108.40 |
261499 |
17 Jan 2019 |
108.30 |
108.50 |
108.00 |
108.40 |
108.00 |
237104 |
16 Jan 2019 |
107.50 |
108.05 |
107.00 |
108.00 |
106.90 |
332008 |
15 Jan 2019 |
106.45 |
107.00 |
106.05 |
106.90 |
106.05 |
226888 |
14 Jan 2019 |
105.00 |
106.05 |
104.95 |
106.05 |
104.95 |
330922 |
11 Jan 2019 |
104.10 |
105.10 |
104.00 |
104.95 |
104.25 |
282476 |
10 Jan 2019 |
103.05 |
104.30 |
103.00 |
104.25 |
102.90 |
226628 |
09 Jan 2019 |
101.90 |
103.00 |
101.80 |
102.90 |
102.00 |
365262 |
08 Jan 2019 |
101.00 |
102.10 |
100.70 |
102.00 |
100.50 |
413479 |
07 Jan 2019 |
97.80 |
100.60 |
97.75 |
100.50 |
94.90 |
582053 |
04 Jan 2019 |
93.95 |
95.60 |
93.90 |
94.90 |
90.00 |
70043 |
03 Jan 2019 |
90.50 |
93.00 |
89.70 |
90.00 |
90.00 |
89474 |
02 Jan 2019 |
89.95 |
90.00 |
89.95 |
90.00 |
89.00 |
61300 |
01 Jan 2019 |
90.00 |
90.00 |
89.00 |
89.00 |
85.05 |
14001 |
31 Dec 2018 |
80.20 |
85.95 |
80.20 |
85.05 |
79.40 |
51028 |
28 Dec 2018 |
96.50 |
96.50 |
79.20 |
79.40 |
88.00 |
6861 |
27 Dec 2018 |
80.00 |
88.00 |
80.00 |
88.00 |
75.00 |
22178 |
26 Dec 2018 |
71.40 |
75.00 |
70.00 |
75.00 |
71.40 |
69811 |
21 Dec 2018 |
67.00 |
72.00 |
67.00 |
71.40 |
65.00 |
69600 |
20 Dec 2018 |
63.00 |
65.00 |
62.45 |
65.00 |
62.00 |
54455 |
14 Dec 2018 |
62.00 |
63.00 |
62.00 |
62.00 |
60.00 |
1240 |
13 Dec 2018 |
60.00 |
60.00 |
60.00 |
60.00 |
56.00 |
5 |
26 Nov 2018 |
56.00 |
56.00 |
56.00 |
56.00 |
52.50 |
4200 |
19 Nov 2018 |
52.50 |
52.50 |
52.50 |
52.50 |
57.50 |
2100 |
06 Nov 2018 |
57.50 |
57.50 |
57.50 |
57.50 |
57.50 |
4200 |
02 Nov 2018 |
57.50 |
57.50 |
57.50 |
57.50 |
58.00 |
4200 |
29 Oct 2018 |
58.00 |
58.00 |
58.00 |
58.00 |
50.00 |
6300 |
24 Oct 2018 |
50.00 |
50.00 |
50.00 |
50.00 |
57.00 |
2100 |
17 Oct 2018 |
58.00 |
58.00 |
57.00 |
57.00 |
58.00 |
6300 |
12 Oct 2018 |
58.00 |
58.00 |
58.00 |
58.00 |
58.00 |
21000 |
11 Oct 2018 |
58.00 |
58.00 |
58.00 |
58.00 |
60.00 |
8400 |
09 Oct 2018 |
59.50 |
60.00 |
59.50 |
60.00 |
130.00 |
8400 |
04 Sep 2018 |
125.00 |
135.00 |
125.00 |
130.00 |
125.00 |
4000 |
31 Aug 2018 |
125.00 |
125.00 |
125.00 |
125.00 |
113.00 |
6000 |
30 Aug 2018 |
125.00 |
125.00 |
105.70 |
113.00 |
132.00 |
6000 |
17 Aug 2018 |
132.00 |
132.00 |
132.00 |
132.00 |
110.00 |
1000 |
16 Aug 2018 |
110.00 |
110.00 |
110.00 |
110.00 |
103.00 |
4000 |
01 Aug 2018 |
103.00 |
103.00 |
103.00 |
103.00 |
101.00 |
8000 |
31 Jul 2018 |
101.00 |
101.00 |
101.00 |
101.00 |
119.00 |
1000 |
30 Jul 2018 |
119.00 |
119.00 |
119.00 |
119.00 |
110.00 |
1000 |
23 Jul 2018 |
110.00 |
110.00 |
110.00 |
110.00 |
110.00 |
1000 |
19 Jul 2018 |
110.00 |
110.00 |
110.00 |
110.00 |
109.00 |
4000 |
17 Jul 2018 |
109.00 |
109.00 |
109.00 |
109.00 |
102.00 |
4000 |
16 Jul 2018 |
96.00 |
102.00 |
90.00 |
102.00 |
94.00 |
13000 |
13 Jul 2018 |
94.00 |
94.00 |
94.00 |
94.00 |
94.00 |
1000 |
12 Jul 2018 |
94.00 |
94.00 |
94.00 |
94.00 |
87.00 |
4000 |
11 Jul 2018 |
87.00 |
87.00 |
87.00 |
87.00 |
90.00 |
9000 |
10 Jul 2018 |
85.00 |
90.00 |
85.00 |
90.00 |
90.50 |
17000 |
05 Jul 2018 |
90.50 |
90.50 |
90.50 |
90.50 |
84.00 |
1000 |
03 Jul 2018 |
84.00 |
84.00 |
84.00 |
84.00 |
81.00 |
1000 |
02 Jul 2018 |
81.50 |
81.50 |
81.00 |
81.00 |
78.00 |
2000 |
28 Jun 2018 |
78.30 |
78.30 |
78.00 |
78.00 |
77.00 |
7000 |
27 Jun 2018 |
77.00 |
77.00 |
77.00 |
77.00 |
76.00 |
1000 |
26 Jun 2018 |
76.00 |
76.00 |
76.00 |
76.00 |
74.00 |
4000 |
22 Jun 2018 |
75.00 |
75.00 |
74.00 |
74.00 |
76.00 |
7000 |
21 Jun 2018 |
76.00 |
76.00 |
76.00 |
76.00 |
76.15 |
6000 |
18 Jun 2018 |
76.15 |
76.15 |
76.15 |
76.15 |
78.00 |
1000 |
15 Jun 2018 |
78.00 |
78.00 |
78.00 |
78.00 |
77.00 |
1000 |
13 Jun 2018 |
77.00 |
77.00 |
77.00 |
77.00 |
79.50 |
6000 |
12 Jun 2018 |
77.00 |
80.00 |
77.00 |
79.50 |
80.00 |
7000 |
08 Jun 2018 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
1000 |
05 Jun 2018 |
81.00 |
81.00 |
80.00 |
80.00 |
81.90 |
3000 |
04 Jun 2018 |
81.00 |
81.90 |
77.00 |
81.90 |
85.55 |
11000 |
01 Jun 2018 |
85.55 |
85.55 |
85.55 |
85.55 |
86.00 |
1000 |
30 May 2018 |
85.55 |
86.00 |
85.55 |
86.00 |
90.00 |
2000 |
29 May 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
90.00 |
8000 |
28 May 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
90.00 |
12000 |
25 May 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
90.00 |
6000 |
23 May 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
90.00 |
4000 |
21 May 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
89.85 |
82000 |
18 May 2018 |
89.75 |
90.00 |
89.75 |
89.85 |
89.50 |
74000 |
14 May 2018 |
89.50 |
89.50 |
89.50 |
89.50 |
89.50 |
11000 |
11 May 2018 |
89.50 |
89.50 |
89.50 |
89.50 |
89.35 |
1000 |
08 May 2018 |
89.00 |
90.00 |
89.00 |
89.35 |
88.75 |
18000 |
27 Apr 2018 |
88.75 |
88.75 |
88.75 |
88.75 |
89.00 |
2000 |
23 Apr 2018 |
89.00 |
89.00 |
89.00 |
89.00 |
94.40 |
6000 |
20 Apr 2018 |
94.40 |
94.40 |
94.40 |
94.40 |
85.85 |
2000 |
19 Apr 2018 |
85.85 |
85.85 |
85.85 |
85.85 |
85.80 |
8000 |
18 Apr 2018 |
85.80 |
85.80 |
85.80 |
85.80 |
85.70 |
2000 |
13 Apr 2018 |
85.70 |
85.70 |
85.70 |
85.70 |
85.65 |
12000 |
05 Apr 2018 |
85.65 |
85.65 |
85.65 |
85.65 |
81.60 |
2000 |
16 Mar 2018 |
82.50 |
82.50 |
80.00 |
81.60 |
78.60 |
24000 |
15 Mar 2018 |
78.40 |
78.70 |
78.40 |
78.60 |
82.50 |
274000 |
14 Mar 2018 |
82.50 |
82.50 |
82.50 |
82.50 |
86.80 |
8000 |
13 Mar 2018 |
87.00 |
87.00 |
86.80 |
86.80 |
91.35 |
102000 |
12 Mar 2018 |
100.05 |
100.05 |
91.35 |
91.35 |
101.50 |
52000 |
09 Mar 2018 |
102.00 |
102.00 |
101.50 |
101.50 |
112.50 |
28000 |
08 Mar 2018 |
112.50 |
112.50 |
112.50 |
112.50 |
125.00 |
2000 |
07 Mar 2018 |
126.00 |
126.00 |
115.20 |
125.00 |
144.00 |
20000 |
06 Mar 2018 |
174.50 |
174.50 |
144.00 |
144.00 |
180.00 |
6000 |
05 Mar 2018 |
180.00 |
180.00 |
180.00 |
180.00 |
180.00 |
10000 |
01 Mar 2018 |
180.00 |
180.00 |
180.00 |
180.00 |
182.00 |
4000 |
28 Feb 2018 |
179.00 |
183.00 |
179.00 |
182.00 |
182.00 |
16000 |
27 Feb 2018 |
186.00 |
188.00 |
179.20 |
182.00 |
187.00 |
34000 |
26 Feb 2018 |
185.00 |
217.50 |
182.50 |
187.00 |
182.50 |
32000 |
23 Feb 2018 |
182.00 |
182.50 |
182.00 |
182.50 |
200.00 |
4000 |
22 Feb 2018 |
178.00 |
200.00 |
178.00 |
200.00 |
200.00 |
16000 |
21 Feb 2018 |
200.00 |
200.00 |
200.00 |
200.00 |
180.55 |
12000 |
20 Feb 2018 |
180.55 |
180.55 |
180.55 |
180.55 |
195.00 |
2000 |
16 Feb 2018 |
195.00 |
195.00 |
195.00 |
195.00 |
192.00 |
6000 |
15 Feb 2018 |
192.00 |
192.00 |
192.00 |
192.00 |
195.00 |
24000 |
14 Feb 2018 |
195.00 |
195.00 |
195.00 |
195.00 |
199.35 |
36000 |