Dixon Technologies (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 3745.10 | 3795.00 | 3675.75 | 3747.45 | 3740.55 | 73619 |
| 23 Dec 2019 | 3718.00 | 3749.00 | 3644.05 | 3740.55 | 3711.75 | 40897 |
| 20 Dec 2019 | 3687.00 | 3730.00 | 3667.10 | 3711.75 | 3657.50 | 40413 |
| 19 Dec 2019 | 3632.00 | 3739.40 | 3623.00 | 3657.50 | 3622.30 | 63047 |
| 18 Dec 2019 | 3550.00 | 3693.50 | 3550.00 | 3622.30 | 3548.45 | 58162 |
| 17 Dec 2019 | 3571.45 | 3579.00 | 3535.00 | 3548.45 | 3565.00 | 10855 |
| 16 Dec 2019 | 3568.00 | 3642.20 | 3531.00 | 3565.00 | 3548.45 | 103191 |
| 13 Dec 2019 | 3486.95 | 3572.00 | 3461.35 | 3548.45 | 3412.80 | 32394 |
| 12 Dec 2019 | 3472.00 | 3490.00 | 3380.00 | 3412.80 | 3443.35 | 23826 |
| 10 Dec 2019 | 3524.35 | 3524.35 | 3441.00 | 3453.65 | 3504.20 | 14682 |
| 09 Dec 2019 | 3450.00 | 3525.00 | 3402.05 | 3504.20 | 3450.35 | 24221 |
| 06 Dec 2019 | 3543.00 | 3543.00 | 3415.65 | 3450.35 | 3511.00 | 28578 |
| 05 Dec 2019 | 3509.00 | 3597.00 | 3483.90 | 3511.00 | 3483.35 | 75572 |
| 04 Dec 2019 | 3299.00 | 3594.80 | 3271.95 | 3483.35 | 3289.35 | 149897 |
| 03 Dec 2019 | 3300.00 | 3329.90 | 3250.00 | 3289.35 | 3272.50 | 35286 |
| 02 Dec 2019 | 3336.00 | 3350.00 | 3258.00 | 3272.50 | 3307.45 | 14977 |
| 29 Nov 2019 | 3321.35 | 3349.00 | 3276.05 | 3307.45 | 3339.15 | 11596 |
| 28 Nov 2019 | 3284.90 | 3348.60 | 3262.00 | 3339.15 | 3257.65 | 41637 |
| 27 Nov 2019 | 3249.00 | 3280.80 | 3207.05 | 3257.65 | 3222.05 | 56554 |
| 26 Nov 2019 | 3200.00 | 3259.00 | 3152.00 | 3222.05 | 3190.30 | 48396 |
| 25 Nov 2019 | 3205.00 | 3208.75 | 3142.00 | 3190.30 | 3177.00 | 41561 |
| 22 Nov 2019 | 3170.00 | 3205.00 | 3130.00 | 3177.00 | 3139.85 | 66858 |
| 21 Nov 2019 | 3096.70 | 3175.00 | 3050.00 | 3139.85 | 3103.55 | 128632 |
| 20 Nov 2019 | 3262.00 | 3398.00 | 3036.40 | 3103.55 | 3232.45 | 132428 |
| 19 Nov 2019 | 3359.80 | 3381.90 | 3176.50 | 3232.45 | 3344.90 | 55600 |
| 18 Nov 2019 | 3319.85 | 3397.00 | 3315.00 | 3344.90 | 3281.10 | 75481 |
| 15 Nov 2019 | 3285.00 | 3375.00 | 3251.00 | 3281.10 | 3263.15 | 116594 |
| 14 Nov 2019 | 3060.00 | 3359.60 | 3051.00 | 3263.15 | 2999.70 | 384991 |
| 13 Nov 2019 | 3004.10 | 3074.90 | 2921.20 | 2999.70 | 2989.40 | 245259 |
| 11 Nov 2019 | 2750.00 | 3049.90 | 2742.15 | 2989.40 | 2729.10 | 58960 |
| 08 Nov 2019 | 2710.00 | 2788.00 | 2701.00 | 2729.10 | 2747.00 | 9336 |
| 07 Nov 2019 | 2782.00 | 2809.75 | 2662.55 | 2747.00 | 2811.35 | 28715 |
| 06 Nov 2019 | 2974.95 | 2975.05 | 2785.40 | 2811.35 | 2952.50 | 16171 |
| 05 Nov 2019 | 3037.95 | 3037.95 | 2935.35 | 2952.50 | 3015.25 | 8051 |
| 04 Nov 2019 | 3032.00 | 3040.00 | 3010.00 | 3015.25 | 3013.35 | 4477 |
| 01 Nov 2019 | 3029.00 | 3039.00 | 2975.00 | 3013.35 | 3019.95 | 4188 |
| 31 Oct 2019 | 2995.00 | 3099.55 | 2901.10 | 3019.95 | 2971.55 | 28253 |
| 30 Oct 2019 | 3025.00 | 3040.00 | 2963.10 | 2971.55 | 3010.80 | 7347 |
| 29 Oct 2019 | 3042.85 | 3063.80 | 3007.00 | 3010.80 | 3038.85 | 12780 |
| 25 Oct 2019 | 3012.00 | 3080.05 | 2970.00 | 2981.80 | 3016.70 | 17794 |
| 24 Oct 2019 | 3000.00 | 3080.00 | 3000.00 | 3016.70 | 2986.35 | 13809 |
| 23 Oct 2019 | 3029.90 | 3058.70 | 2970.00 | 2986.35 | 2991.35 | 7158 |
| 22 Oct 2019 | 3100.00 | 3189.40 | 2979.80 | 2991.35 | 3085.20 | 18937 |
| 18 Oct 2019 | 3068.00 | 3125.00 | 3042.65 | 3085.20 | 3026.85 | 9378 |
| 17 Oct 2019 | 3023.90 | 3125.00 | 3003.00 | 3026.85 | 3018.25 | 14366 |
| 16 Oct 2019 | 3080.00 | 3125.00 | 3000.00 | 3018.25 | 3052.85 | 6197 |
| 14 Oct 2019 | 3019.00 | 3144.10 | 3019.00 | 3080.80 | 3056.95 | 9709 |
| 11 Oct 2019 | 3016.00 | 3098.50 | 3015.80 | 3056.95 | 2991.90 | 10472 |
| 10 Oct 2019 | 3031.15 | 3232.00 | 2962.00 | 2991.90 | 3000.85 | 53168 |
| 09 Oct 2019 | 2950.05 | 3035.00 | 2848.40 | 3000.85 | 2984.20 | 11173 |
| 07 Oct 2019 | 2992.00 | 3060.00 | 2921.00 | 2984.20 | 3001.65 | 16448 |
| 04 Oct 2019 | 2923.00 | 3015.00 | 2899.25 | 3001.65 | 2922.85 | 22833 |
| 03 Oct 2019 | 2904.10 | 2995.95 | 2845.00 | 2922.85 | 2902.90 | 10333 |
| 01 Oct 2019 | 2905.00 | 2940.00 | 2840.00 | 2902.90 | 2904.05 | 6438 |
| 30 Sep 2019 | 2857.20 | 2941.15 | 2755.00 | 2904.05 | 2857.20 | 30773 |
| 27 Sep 2019 | 2861.00 | 2913.00 | 2840.00 | 2857.20 | 2861.95 | 4092 |
| 26 Sep 2019 | 2823.35 | 2910.00 | 2823.35 | 2861.95 | 2823.35 | 13503 |
| 25 Sep 2019 | 2811.00 | 2850.05 | 2750.00 | 2823.35 | 2831.35 | 5658 |
| 24 Sep 2019 | 2942.00 | 2942.00 | 2809.95 | 2831.35 | 2877.25 | 8617 |
| 23 Sep 2019 | 2700.00 | 2979.95 | 2700.00 | 2877.25 | 2642.95 | 45782 |
| 20 Sep 2019 | 2588.00 | 2726.95 | 2545.15 | 2642.95 | 2554.30 | 29058 |
| 19 Sep 2019 | 2570.00 | 2590.00 | 2525.00 | 2554.30 | 2548.30 | 4714 |
| 18 Sep 2019 | 2520.00 | 2588.45 | 2480.10 | 2548.30 | 2464.10 | 25839 |
| 17 Sep 2019 | 2560.00 | 2561.60 | 2430.00 | 2464.10 | 2550.15 | 3259 |
| 16 Sep 2019 | 2489.05 | 2598.00 | 2489.05 | 2550.15 | 2521.85 | 20804 |
| 13 Sep 2019 | 2548.00 | 2549.80 | 2490.00 | 2521.85 | 2527.50 | 2610 |
| 12 Sep 2019 | 2628.90 | 2648.95 | 2500.00 | 2527.50 | 2602.70 | 4277 |
| 11 Sep 2019 | 2599.00 | 2663.85 | 2589.95 | 2602.70 | 2595.85 | 7258 |
| 09 Sep 2019 | 2522.00 | 2697.60 | 2518.00 | 2595.85 | 2516.70 | 21384 |
| 06 Sep 2019 | 2520.00 | 2625.45 | 2495.00 | 2516.70 | 2529.10 | 7393 |
| 05 Sep 2019 | 2619.00 | 2626.00 | 2501.00 | 2529.10 | 2605.25 | 3638 |
| 04 Sep 2019 | 2675.00 | 2700.00 | 2580.00 | 2605.25 | 2648.40 | 5590 |
| 03 Sep 2019 | 2690.00 | 2694.80 | 2599.75 | 2648.40 | 2660.20 | 6490 |
| 30 Aug 2019 | 2623.00 | 2699.00 | 2565.75 | 2660.20 | 2640.95 | 24639 |
| 29 Aug 2019 | 2724.00 | 2800.00 | 2603.00 | 2640.95 | 2692.85 | 32485 |
| 28 Aug 2019 | 2560.00 | 2725.00 | 2491.00 | 2692.85 | 2546.75 | 33624 |
| 27 Aug 2019 | 2356.85 | 2600.00 | 2351.60 | 2546.75 | 2392.25 | 49567 |
| 26 Aug 2019 | 2330.00 | 2417.35 | 2250.00 | 2392.25 | 2320.95 | 28195 |
| 23 Aug 2019 | 2310.00 | 2360.00 | 2290.25 | 2320.95 | 2302.00 | 5977 |
| 22 Aug 2019 | 2218.00 | 2371.65 | 2172.15 | 2302.00 | 2214.55 | 17861 |
| 21 Aug 2019 | 2230.00 | 2270.00 | 2175.10 | 2214.55 | 2211.30 | 7747 |
| 20 Aug 2019 | 2294.00 | 2294.00 | 2175.05 | 2211.30 | 2311.95 | 7983 |
| 19 Aug 2019 | 2349.90 | 2395.00 | 2259.95 | 2311.95 | 2364.90 | 13072 |
| 16 Aug 2019 | 2335.50 | 2409.95 | 2288.70 | 2364.90 | 2350.65 | 51028 |
| 14 Aug 2019 | 2032.25 | 2390.55 | 2030.75 | 2350.65 | 1992.15 | 69251 |
| 13 Aug 2019 | 1941.15 | 2090.00 | 1560.00 | 1992.15 | 1940.80 | 35313 |
| 09 Aug 2019 | 1890.00 | 1974.95 | 1890.00 | 1940.80 | 1871.90 | 13402 |
| 08 Aug 2019 | 1875.00 | 1902.00 | 1850.00 | 1871.90 | 1873.45 | 1265 |
| 07 Aug 2019 | 1884.35 | 1900.00 | 1851.00 | 1873.45 | 1884.35 | 1640 |
| 06 Aug 2019 | 1939.95 | 1940.00 | 1856.00 | 1884.35 | 1904.95 | 3870 |
| 05 Aug 2019 | 1939.00 | 1949.85 | 1870.00 | 1904.95 | 1963.60 | 32136 |
| 02 Aug 2019 | 1994.35 | 1994.35 | 1922.10 | 1963.60 | 1994.35 | 3678 |
| 01 Aug 2019 | 2127.00 | 2127.00 | 1985.00 | 1994.35 | 2129.45 | 5124 |
| 31 Jul 2019 | 2043.10 | 2140.00 | 1981.10 | 2129.45 | 2043.10 | 4696 |
| 30 Jul 2019 | 2125.05 | 2140.00 | 2010.00 | 2043.10 | 2140.25 | 6498 |
| 29 Jul 2019 | 2205.60 | 2205.70 | 2056.55 | 2140.25 | 2197.80 | 6608 |
| 26 Jul 2019 | 2187.05 | 2204.95 | 2157.00 | 2197.80 | 2195.00 | 12262 |
| 25 Jul 2019 | 2200.15 | 2226.10 | 2185.50 | 2195.00 | 2201.25 | 280346 |
| 24 Jul 2019 | 2200.00 | 2210.00 | 2188.00 | 2201.25 | 2204.55 | 3368 |
| 23 Jul 2019 | 2200.00 | 2218.45 | 2182.85 | 2204.55 | 2198.80 | 1114 |
| 22 Jul 2019 | 2209.00 | 2209.90 | 2162.05 | 2198.80 | 2207.95 | 4016 |
| 19 Jul 2019 | 2202.00 | 2222.95 | 2171.80 | 2207.95 | 2201.20 | 18746 |
| 18 Jul 2019 | 2200.00 | 2213.90 | 2186.10 | 2201.20 | 2203.35 | 1061 |
| 17 Jul 2019 | 2200.00 | 2250.00 | 2175.00 | 2203.35 | 2203.60 | 1954 |
| 16 Jul 2019 | 2192.00 | 2218.25 | 2150.70 | 2203.60 | 2178.70 | 1962 |
| 15 Jul 2019 | 2225.00 | 2235.60 | 2170.10 | 2178.70 | 2219.80 | 1027 |
| 12 Jul 2019 | 2289.00 | 2289.15 | 2212.00 | 2219.80 | 2275.65 | 1142 |
| 11 Jul 2019 | 2288.95 | 2293.00 | 2231.25 | 2275.65 | 2261.25 | 3263 |
| 10 Jul 2019 | 2244.50 | 2272.35 | 2230.00 | 2261.25 | 2228.15 | 1801 |
| 09 Jul 2019 | 2204.00 | 2240.00 | 2181.05 | 2228.15 | 2210.70 | 1273 |
| 08 Jul 2019 | 2291.65 | 2311.20 | 2200.00 | 2210.70 | 2307.20 | 4093 |
| 05 Jul 2019 | 2318.05 | 2340.00 | 2288.70 | 2307.20 | 2345.65 | 3134 |
| 04 Jul 2019 | 2338.05 | 2362.00 | 2328.75 | 2345.65 | 2338.90 | 3533 |
| 03 Jul 2019 | 2310.00 | 2352.10 | 2310.00 | 2338.90 | 2318.40 | 4237 |
| 02 Jul 2019 | 2263.00 | 2397.00 | 2255.05 | 2318.40 | 2267.75 | 4490 |
| 01 Jul 2019 | 2268.65 | 2297.50 | 2250.05 | 2267.75 | 2268.65 | 2573 |
| 28 Jun 2019 | 2241.00 | 2290.00 | 2240.00 | 2268.65 | 2268.50 | 1411 |
| 27 Jun 2019 | 2220.15 | 2285.00 | 2220.00 | 2268.50 | 2228.95 | 2620 |
| 26 Jun 2019 | 2238.65 | 2275.00 | 2225.00 | 2228.95 | 2243.50 | 3317 |
| 25 Jun 2019 | 2242.45 | 2273.90 | 2192.85 | 2243.50 | 2242.45 | 28419 |
| 24 Jun 2019 | 2214.70 | 2285.00 | 2150.00 | 2242.45 | 2214.70 | 6411 |
| 21 Jun 2019 | 2144.90 | 2240.75 | 2138.95 | 2214.70 | 2152.25 | 2014 |
| 20 Jun 2019 | 2140.85 | 2195.00 | 2055.55 | 2152.25 | 2156.50 | 10189 |
| 19 Jun 2019 | 2195.80 | 2195.80 | 2143.55 | 2156.50 | 2195.80 | 1512 |
| 18 Jun 2019 | 2199.00 | 2217.40 | 2170.00 | 2195.80 | 2192.05 | 3706 |
| 17 Jun 2019 | 2260.00 | 2260.00 | 2156.00 | 2192.05 | 2208.30 | 3621 |
| 14 Jun 2019 | 2221.00 | 2246.95 | 2200.00 | 2208.30 | 2258.55 | 1611 |
| 13 Jun 2019 | 2277.35 | 2294.70 | 2170.00 | 2258.55 | 2277.05 | 2959 |
| 12 Jun 2019 | 2306.55 | 2306.55 | 2263.00 | 2277.05 | 2306.55 | 1123 |
| 11 Jun 2019 | 2343.00 | 2348.95 | 2290.00 | 2306.55 | 2343.00 | 2455 |
| 10 Jun 2019 | 2415.00 | 2416.40 | 2329.05 | 2343.00 | 2410.15 | 1883 |
| 07 Jun 2019 | 2405.00 | 2447.75 | 2391.20 | 2410.15 | 2432.40 | 28852 |
| 06 Jun 2019 | 2404.75 | 2449.00 | 2399.30 | 2432.40 | 2420.35 | 1699 |
| 04 Jun 2019 | 2440.85 | 2452.55 | 2415.00 | 2420.35 | 2453.70 | 14222 |
| 03 Jun 2019 | 2425.10 | 2474.85 | 2425.10 | 2453.70 | 2448.30 | 17230 |
| 31 May 2019 | 2445.00 | 2463.00 | 2416.50 | 2448.30 | 2468.85 | 3430 |
| 30 May 2019 | 2420.00 | 2480.00 | 2420.00 | 2468.85 | 2440.95 | 2985 |
| 29 May 2019 | 2451.05 | 2474.00 | 2420.00 | 2440.95 | 2451.05 | 2347 |
| 28 May 2019 | 2445.50 | 2501.00 | 2424.50 | 2451.05 | 2418.15 | 30396 |
| 27 May 2019 | 2500.00 | 2519.65 | 2400.00 | 2418.15 | 2426.85 | 13097 |
| 24 May 2019 | 2330.00 | 2478.00 | 2306.10 | 2426.85 | 2303.00 | 7745 |
| 23 May 2019 | 2325.00 | 2349.00 | 2282.45 | 2303.00 | 2310.40 | 2486 |
| 22 May 2019 | 2295.00 | 2323.65 | 2260.50 | 2310.40 | 2279.45 | 1871 |
| 21 May 2019 | 2350.00 | 2369.95 | 2244.00 | 2279.45 | 2346.25 | 4300 |
| 20 May 2019 | 2300.00 | 2374.00 | 2285.00 | 2346.25 | 2264.80 | 3504 |
| 17 May 2019 | 2288.00 | 2288.00 | 2253.10 | 2264.80 | 2279.00 | 2074 |
| 16 May 2019 | 2230.00 | 2315.00 | 2230.00 | 2279.00 | 2257.60 | 1046 |
| 15 May 2019 | 2226.10 | 2319.00 | 2226.10 | 2257.60 | 2250.25 | 12518 |
| 14 May 2019 | 2240.40 | 2263.30 | 2171.05 | 2250.25 | 2247.25 | 4761 |
| 13 May 2019 | 2260.55 | 2270.95 | 2231.55 | 2247.25 | 2278.20 | 13104 |
| 10 May 2019 | 2278.25 | 2300.00 | 2260.20 | 2278.20 | 2291.75 | 1223 |
| 09 May 2019 | 2269.05 | 2340.20 | 2244.20 | 2291.75 | 2289.95 | 2679 |
| 08 May 2019 | 2318.05 | 2325.80 | 2280.00 | 2289.95 | 2325.80 | 9673 |
| 07 May 2019 | 2342.65 | 2350.00 | 2315.00 | 2325.80 | 2342.70 | 1251 |
| 06 May 2019 | 2353.00 | 2354.95 | 2303.95 | 2342.70 | 2352.90 | 1252 |
| 03 May 2019 | 2348.15 | 2369.95 | 2345.95 | 2352.90 | 2368.60 | 1020 |
| 02 May 2019 | 2322.15 | 2389.45 | 2322.15 | 2368.60 | 2348.60 | 5529 |
| 30 Apr 2019 | 2380.00 | 2380.00 | 2330.05 | 2348.60 | 2353.95 | 9096 |
| 26 Apr 2019 | 2324.85 | 2423.95 | 2324.85 | 2353.95 | 2334.40 | 7142 |
| 25 Apr 2019 | 2312.00 | 2350.00 | 2310.00 | 2334.40 | 2311.90 | 2782 |
| 24 Apr 2019 | 2325.00 | 2343.25 | 2297.05 | 2311.90 | 2317.60 | 2116 |
| 23 Apr 2019 | 2330.05 | 2340.90 | 2300.00 | 2317.60 | 2310.50 | 12224 |
| 22 Apr 2019 | 2325.00 | 2325.20 | 2285.00 | 2310.50 | 2330.35 | 2209 |
| 18 Apr 2019 | 2336.00 | 2354.95 | 2324.65 | 2330.35 | 2331.80 | 14032 |
| 16 Apr 2019 | 2350.00 | 2365.10 | 2325.00 | 2331.80 | 2352.95 | 22414 |
| 15 Apr 2019 | 2397.90 | 2417.30 | 2350.00 | 2352.95 | 2410.85 | 9546 |
| 12 Apr 2019 | 2400.00 | 2459.00 | 2320.00 | 2410.85 | 2389.70 | 24381 |
| 11 Apr 2019 | 2407.60 | 2417.75 | 2385.00 | 2389.70 | 2404.00 | 26959 |
| 10 Apr 2019 | 2371.05 | 2485.00 | 2370.00 | 2404.00 | 2382.95 | 35023 |
| 09 Apr 2019 | 2366.05 | 2413.50 | 2366.05 | 2382.95 | 2385.20 | 1990 |
| 08 Apr 2019 | 2361.00 | 2396.70 | 2361.00 | 2385.20 | 2387.05 | 1176 |
| 05 Apr 2019 | 2366.00 | 2410.00 | 2366.00 | 2387.05 | 2385.30 | 1401 |
| 04 Apr 2019 | 2380.00 | 2417.90 | 2324.10 | 2385.30 | 2376.60 | 5803 |
| 03 Apr 2019 | 2375.05 | 2395.00 | 2355.00 | 2376.60 | 2382.20 | 3368 |
| 02 Apr 2019 | 2380.00 | 2399.95 | 2362.00 | 2382.20 | 2379.40 | 2039 |
| 01 Apr 2019 | 2365.05 | 2400.00 | 2360.00 | 2379.40 | 2351.00 | 3375 |
| 29 Mar 2019 | 2351.00 | 2385.55 | 2340.00 | 2351.00 | 2364.00 | 9668 |
| 28 Mar 2019 | 2389.00 | 2400.00 | 2341.00 | 2364.00 | 2358.40 | 5910 |
| 27 Mar 2019 | 2403.00 | 2440.20 | 2314.05 | 2358.40 | 2395.35 | 6481 |
| 26 Mar 2019 | 2352.00 | 2449.70 | 2345.00 | 2395.35 | 2374.85 | 11600 |
| 25 Mar 2019 | 2469.00 | 2469.00 | 2372.00 | 2374.85 | 2470.90 | 4181 |
| 22 Mar 2019 | 2510.00 | 2510.00 | 2460.00 | 2470.90 | 2506.45 | 4811 |
| 20 Mar 2019 | 2538.00 | 2538.00 | 2500.00 | 2506.45 | 2507.85 | 11767 |
| 19 Mar 2019 | 2540.10 | 2549.95 | 2500.00 | 2507.85 | 2523.60 | 5803 |
| 18 Mar 2019 | 2520.55 | 2544.20 | 2500.00 | 2523.60 | 2510.30 | 2170 |
| 15 Mar 2019 | 2511.00 | 2560.00 | 2500.00 | 2510.30 | 2537.15 | 4911 |
| 14 Mar 2019 | 2511.00 | 2580.00 | 2500.00 | 2537.15 | 2503.05 | 8336 |
| 13 Mar 2019 | 2555.00 | 2559.95 | 2500.00 | 2503.05 | 2550.10 | 4772 |
| 12 Mar 2019 | 2524.00 | 2606.00 | 2504.00 | 2550.10 | 2500.90 | 13956 |
| 11 Mar 2019 | 2492.00 | 2526.00 | 2470.00 | 2500.90 | 2474.55 | 8833 |
| 08 Mar 2019 | 2400.00 | 2548.00 | 2387.95 | 2474.55 | 2387.95 | 49998 |
| 07 Mar 2019 | 2345.00 | 2399.90 | 2325.00 | 2387.95 | 2348.85 | 9222 |
| 06 Mar 2019 | 2362.00 | 2406.00 | 2315.15 | 2348.85 | 2359.40 | 9168 |
| 05 Mar 2019 | 2277.00 | 2375.00 | 2257.40 | 2359.40 | 2252.05 | 15311 |
| 01 Mar 2019 | 2205.10 | 2289.00 | 2205.05 | 2252.05 | 2205.20 | 6397 |
| 28 Feb 2019 | 2208.25 | 2224.00 | 2205.00 | 2205.20 | 2215.35 | 748 |
| 27 Feb 2019 | 2221.20 | 2240.00 | 2200.50 | 2215.35 | 2224.55 | 3185 |
| 26 Feb 2019 | 2191.00 | 2243.00 | 2180.00 | 2224.55 | 2233.20 | 3165 |
| 25 Feb 2019 | 2259.00 | 2274.95 | 2220.00 | 2233.20 | 2253.85 | 1314 |
| 22 Feb 2019 | 2228.00 | 2267.10 | 2228.00 | 2253.85 | 2250.05 | 1278 |
| 21 Feb 2019 | 2252.70 | 2273.95 | 2225.00 | 2250.05 | 2245.55 | 10040 |
| 20 Feb 2019 | 2265.00 | 2283.95 | 2222.00 | 2245.55 | 2198.70 | 12266 |
| 19 Feb 2019 | 2185.00 | 2207.00 | 2182.00 | 2198.70 | 2196.40 | 1428 |
| 18 Feb 2019 | 2165.00 | 2229.75 | 2160.05 | 2196.40 | 2161.85 | 2529 |
| 15 Feb 2019 | 2180.05 | 2187.45 | 2160.00 | 2161.85 | 2181.10 | 778 |
| 14 Feb 2019 | 2162.60 | 2217.90 | 2155.00 | 2181.10 | 2166.50 | 1532 |
| 13 Feb 2019 | 2155.00 | 2182.00 | 2155.00 | 2166.50 | 2182.05 | 882 |
| 12 Feb 2019 | 2190.00 | 2200.00 | 2170.00 | 2182.05 | 2198.00 | 1936 |
| 11 Feb 2019 | 2171.70 | 2215.00 | 2150.00 | 2198.00 | 2179.95 | 2837 |
| 08 Feb 2019 | 2153.00 | 2222.55 | 2152.00 | 2179.95 | 2181.45 | 3584 |
| 07 Feb 2019 | 2214.00 | 2224.00 | 2174.75 | 2181.45 | 2214.65 | 2717 |
| 06 Feb 2019 | 2225.05 | 2250.00 | 2196.95 | 2214.65 | 2228.55 | 2520 |
| 05 Feb 2019 | 2220.00 | 2265.00 | 2220.00 | 2228.55 | 2237.80 | 3122 |
| 04 Feb 2019 | 2230.05 | 2324.40 | 2217.00 | 2237.80 | 2290.65 | 7676 |
| 01 Feb 2019 | 2289.90 | 2328.00 | 2188.20 | 2290.65 | 2268.55 | 29832 |
| 31 Jan 2019 | 2225.90 | 2295.00 | 2225.00 | 2268.55 | 2222.95 | 18791 |
| 30 Jan 2019 | 2193.65 | 2245.00 | 2193.65 | 2222.95 | 2193.65 | 2694 |
| 29 Jan 2019 | 2150.00 | 2200.00 | 2150.00 | 2193.65 | 2167.35 | 2676 |
| 28 Jan 2019 | 2232.15 | 2239.15 | 2150.00 | 2167.35 | 2246.00 | 7592 |
| 25 Jan 2019 | 2241.00 | 2281.15 | 2202.65 | 2246.00 | 2267.50 | 5228 |
| 24 Jan 2019 | 2250.00 | 2279.00 | 2250.00 | 2267.50 | 2243.40 | 6502 |
| 23 Jan 2019 | 2175.05 | 2261.75 | 2175.00 | 2243.40 | 2177.00 | 22434 |
| 22 Jan 2019 | 2175.05 | 2182.55 | 2171.85 | 2177.00 | 2179.60 | 3419 |
| 21 Jan 2019 | 2180.00 | 2189.45 | 2175.25 | 2179.60 | 2175.90 | 3153 |
| 18 Jan 2019 | 2150.10 | 2188.00 | 2150.10 | 2175.90 | 2180.20 | 2639 |
| 17 Jan 2019 | 2210.00 | 2210.45 | 2166.10 | 2180.20 | 2202.75 | 6851 |
| 16 Jan 2019 | 2168.50 | 2215.00 | 2166.75 | 2202.75 | 2166.90 | 19000 |
| 15 Jan 2019 | 2076.00 | 2188.70 | 2069.00 | 2166.90 | 2051.20 | 44591 |
| 14 Jan 2019 | 2062.00 | 2069.75 | 2040.90 | 2051.20 | 2061.95 | 2633 |
| 11 Jan 2019 | 2060.00 | 2094.00 | 2046.05 | 2061.95 | 2077.60 | 2980 |
| 10 Jan 2019 | 2076.10 | 2097.00 | 2070.10 | 2077.60 | 2096.20 | 3082 |
| 09 Jan 2019 | 2021.00 | 2125.00 | 2001.00 | 2096.20 | 2015.30 | 14257 |
| 08 Jan 2019 | 2010.00 | 2023.00 | 1992.05 | 2015.30 | 2007.90 | 37927 |
| 07 Jan 2019 | 2060.10 | 2068.65 | 1990.00 | 2007.90 | 2044.20 | 7517 |
| 04 Jan 2019 | 2038.00 | 2055.00 | 2032.65 | 2044.20 | 2036.25 | 4901 |
| 31 Dec 2018 | 2063.00 | 2074.00 | 2049.00 | 2062.90 | 2062.10 | 3429 |
| 28 Dec 2018 | 2072.05 | 2110.00 | 2052.00 | 2062.10 | 2079.50 | 6756 |
| 27 Dec 2018 | 2081.90 | 2090.00 | 2052.55 | 2079.50 | 2059.20 | 6773 |
| 26 Dec 2018 | 2116.00 | 2116.00 | 2049.10 | 2059.20 | 2101.10 | 15558 |
| 24 Dec 2018 | 2190.00 | 2195.00 | 2081.00 | 2101.10 | 2144.95 | 17653 |
| 21 Dec 2018 | 2115.00 | 2185.05 | 2107.00 | 2144.95 | 2111.00 | 43062 |
| 20 Dec 2018 | 2122.00 | 2203.40 | 2081.00 | 2111.00 | 2121.65 | 35356 |
| 19 Dec 2018 | 2045.00 | 2188.00 | 2039.10 | 2121.65 | 2030.75 | 54234 |
| 18 Dec 2018 | 2011.85 | 2054.90 | 1982.50 | 2030.75 | 2011.85 | 18627 |
| 17 Dec 2018 | 1975.00 | 2040.00 | 1960.00 | 2011.85 | 1960.40 | 20051 |
| 14 Dec 2018 | 1960.00 | 1969.25 | 1948.00 | 1960.40 | 1964.25 | 1991 |
| 13 Dec 2018 | 1970.10 | 1987.00 | 1948.00 | 1964.25 | 1952.55 | 3159 |
| 12 Dec 2018 | 1945.00 | 1997.00 | 1935.70 | 1952.55 | 1933.10 | 6741 |
| 11 Dec 2018 | 1900.00 | 1945.00 | 1890.10 | 1933.10 | 1914.80 | 6201 |
| 10 Dec 2018 | 1940.00 | 1940.05 | 1900.00 | 1914.80 | 1957.30 | 4831 |
| 07 Dec 2018 | 2005.00 | 2005.05 | 1950.00 | 1957.30 | 1983.20 | 3893 |
| 06 Dec 2018 | 2025.00 | 2031.65 | 1970.00 | 1983.20 | 2027.10 | 9267 |
| 05 Dec 2018 | 2055.00 | 2057.45 | 2020.00 | 2027.10 | 2053.10 | 2194 |
| 04 Dec 2018 | 2070.00 | 2070.00 | 2029.10 | 2053.10 | 2051.20 | 4080 |
| 03 Dec 2018 | 2044.00 | 2078.00 | 2039.75 | 2051.20 | 2038.05 | 6875 |
| 30 Nov 2018 | 2070.00 | 2075.00 | 2000.30 | 2038.05 | 2065.00 | 79687 |
| 29 Nov 2018 | 2050.05 | 2075.00 | 2050.00 | 2065.00 | 2049.40 | 4367 |
| 28 Nov 2018 | 2068.00 | 2068.00 | 2013.05 | 2049.40 | 2066.80 | 20964 |
| 27 Nov 2018 | 2060.00 | 2075.00 | 2055.05 | 2066.80 | 2050.55 | 4034 |
| 26 Nov 2018 | 2060.00 | 2074.95 | 2040.00 | 2050.55 | 2059.80 | 20316 |
| 22 Nov 2018 | 2070.30 | 2082.00 | 2050.00 | 2059.80 | 2039.75 | 12669 |
| 21 Nov 2018 | 2040.00 | 2057.05 | 2020.00 | 2039.75 | 2033.50 | 47360 |
| 20 Nov 2018 | 2053.05 | 2055.00 | 2001.00 | 2033.50 | 2049.05 | 8641 |
| 19 Nov 2018 | 2040.00 | 2055.95 | 1994.10 | 2049.05 | 1994.10 | 44200 |
| 16 Nov 2018 | 2085.00 | 2085.00 | 1990.00 | 1994.10 | 2055.70 | 37639 |
| 15 Nov 2018 | 2100.00 | 2107.90 | 2050.00 | 2055.70 | 2104.50 | 8453 |
| 14 Nov 2018 | 2126.00 | 2130.00 | 2090.00 | 2104.50 | 2116.35 | 32526 |
| 13 Nov 2018 | 2140.00 | 2145.00 | 2105.10 | 2116.35 | 2142.20 | 5074 |
| 12 Nov 2018 | 2150.00 | 2160.15 | 2125.00 | 2142.20 | 2140.60 | 14145 |
| 09 Nov 2018 | 2153.35 | 2153.35 | 2103.00 | 2140.60 | 2136.25 | 7804 |
| 07 Nov 2018 | 2179.00 | 2190.00 | 2120.00 | 2136.25 | 2124.45 | 4281 |
| 05 Nov 2018 | 2132.90 | 2175.00 | 2130.10 | 2149.80 | 2140.30 | 13162 |
| 02 Nov 2018 | 2120.05 | 2154.00 | 2120.05 | 2140.30 | 2098.85 | 79847 |
| 01 Nov 2018 | 2111.00 | 2513.25 | 2075.00 | 2098.85 | 2094.40 | 157135 |
| 31 Oct 2018 | 2055.60 | 2113.90 | 2055.60 | 2094.40 | 2080.05 | 8062 |
| 30 Oct 2018 | 2060.15 | 2129.80 | 2041.15 | 2080.05 | 2102.20 | 13932 |
| 29 Oct 2018 | 2061.00 | 2150.00 | 2061.00 | 2102.20 | 2084.25 | 9091 |
| 26 Oct 2018 | 2110.00 | 2118.45 | 2030.10 | 2084.25 | 2105.30 | 10842 |
| 25 Oct 2018 | 2180.60 | 2194.95 | 2098.00 | 2105.30 | 2170.75 | 8403 |
| 24 Oct 2018 | 2200.05 | 2240.00 | 2160.00 | 2170.75 | 2198.45 | 10153 |
| 23 Oct 2018 | 2248.90 | 2248.90 | 2180.00 | 2198.45 | 2240.15 | 8197 |
| 22 Oct 2018 | 2274.00 | 2298.10 | 2216.05 | 2240.15 | 2259.70 | 20288 |
| 19 Oct 2018 | 2339.90 | 2360.45 | 2214.05 | 2259.70 | 2329.15 | 35675 |
| 17 Oct 2018 | 2399.00 | 2418.00 | 2298.30 | 2329.15 | 2365.00 | 24081 |
| 16 Oct 2018 | 2386.25 | 2419.75 | 2350.00 | 2365.00 | 2393.00 | 19598 |
| 15 Oct 2018 | 2429.00 | 2446.60 | 2375.00 | 2393.00 | 2429.30 | 77614 |
| 12 Oct 2018 | 2380.00 | 2448.00 | 2380.00 | 2429.30 | 2371.40 | 12119 |
| 11 Oct 2018 | 2388.00 | 2399.45 | 2330.05 | 2371.40 | 2439.95 | 28093 |
| 10 Oct 2018 | 2341.10 | 2478.15 | 2340.00 | 2439.95 | 2347.00 | 239762 |
| 09 Oct 2018 | 2399.90 | 2417.35 | 2340.00 | 2347.00 | 2381.30 | 6081 |
| 08 Oct 2018 | 2443.00 | 2443.00 | 2311.45 | 2381.30 | 2455.20 | 21716 |
| 05 Oct 2018 | 2545.00 | 2600.00 | 2451.00 | 2455.20 | 2507.80 | 107297 |
| 04 Oct 2018 | 2534.00 | 2568.40 | 2490.30 | 2507.80 | 2551.20 | 5489 |
| 03 Oct 2018 | 2566.15 | 2590.00 | 2535.00 | 2551.20 | 2591.85 | 24029 |
| 01 Oct 2018 | 2615.00 | 2620.10 | 2525.00 | 2591.85 | 2611.80 | 19749 |
| 28 Sep 2018 | 2648.95 | 2655.00 | 2565.00 | 2611.80 | 2608.40 | 34525 |
| 27 Sep 2018 | 2575.00 | 2639.00 | 2548.00 | 2608.40 | 2510.50 | 60299 |
| 26 Sep 2018 | 2563.65 | 2600.00 | 2500.00 | 2510.50 | 2563.65 | 6679 |
| 25 Sep 2018 | 2629.90 | 2629.90 | 2521.70 | 2563.65 | 2600.05 | 5279 |
| 24 Sep 2018 | 2620.00 | 2647.65 | 2515.05 | 2600.05 | 2654.50 | 13693 |
| 21 Sep 2018 | 2750.00 | 2750.00 | 2555.05 | 2654.50 | 2709.55 | 24466 |
| 19 Sep 2018 | 2750.00 | 2765.00 | 2660.00 | 2709.55 | 2733.35 | 5527 |
| 18 Sep 2018 | 2719.00 | 2785.00 | 2705.00 | 2733.35 | 2694.25 | 9857 |
| 17 Sep 2018 | 2655.00 | 2733.70 | 2635.00 | 2694.25 | 2743.15 | 49597 |
| 14 Sep 2018 | 2785.95 | 2785.95 | 2650.00 | 2743.15 | 2755.20 | 7317 |
| 12 Sep 2018 | 2735.45 | 2779.00 | 2667.00 | 2755.20 | 2716.50 | 12506 |
| 11 Sep 2018 | 2721.00 | 2839.15 | 2690.00 | 2716.50 | 2721.00 | 7679 |
| 10 Sep 2018 | 2789.00 | 2789.00 | 2710.00 | 2721.00 | 2777.35 | 7369 |
| 07 Sep 2018 | 2782.55 | 2810.00 | 2749.95 | 2777.35 | 2756.80 | 8674 |
| 06 Sep 2018 | 2805.00 | 2834.00 | 2731.25 | 2756.80 | 2783.50 | 9848 |
| 05 Sep 2018 | 2780.00 | 2824.90 | 2720.00 | 2783.50 | 2801.45 | 14518 |
| 04 Sep 2018 | 2878.00 | 2915.95 | 2778.05 | 2801.45 | 2872.35 | 20549 |
| 03 Sep 2018 | 3014.30 | 3024.95 | 2850.00 | 2872.35 | 3008.60 | 30828 |
| 31 Aug 2018 | 2861.00 | 3069.70 | 2845.40 | 3008.60 | 2868.70 | 100068 |
| 30 Aug 2018 | 2931.25 | 2969.00 | 2850.00 | 2868.70 | 2915.25 | 34966 |
| 29 Aug 2018 | 2875.00 | 2975.00 | 2874.25 | 2915.25 | 2865.45 | 105708 |
| 28 Aug 2018 | 2729.75 | 2890.00 | 2685.35 | 2865.45 | 2685.35 | 141079 |
| 27 Aug 2018 | 2611.00 | 2725.00 | 2611.00 | 2685.35 | 2595.30 | 76659 |
| 24 Aug 2018 | 2528.00 | 2625.00 | 2510.00 | 2595.30 | 2510.45 | 36554 |
| 23 Aug 2018 | 2505.00 | 2540.00 | 2496.15 | 2510.45 | 2508.35 | 11373 |
| 21 Aug 2018 | 2507.00 | 2526.50 | 2498.00 | 2508.35 | 2507.70 | 9744 |
| 20 Aug 2018 | 2529.00 | 2569.90 | 2500.00 | 2507.70 | 2528.75 | 12948 |
| 17 Aug 2018 | 2470.00 | 2563.90 | 2450.05 | 2528.75 | 2458.70 | 30998 |
| 16 Aug 2018 | 2415.00 | 2499.00 | 2405.05 | 2458.70 | 2430.60 | 19921 |
| 14 Aug 2018 | 2400.20 | 2456.00 | 2400.20 | 2430.60 | 2409.85 | 43165 |
| 13 Aug 2018 | 2492.00 | 2492.00 | 2382.20 | 2409.85 | 2502.05 | 46939 |
| 10 Aug 2018 | 2621.05 | 2640.70 | 2490.00 | 2502.05 | 2627.00 | 58153 |
| 09 Aug 2018 | 2645.00 | 2689.00 | 2605.00 | 2627.00 | 2640.05 | 85409 |
| 08 Aug 2018 | 2636.15 | 2718.90 | 2625.00 | 2640.05 | 2646.40 | 62955 |
| 07 Aug 2018 | 2838.00 | 2838.00 | 2624.05 | 2646.40 | 2864.95 | 120919 |
| 06 Aug 2018 | 2848.00 | 2892.85 | 2815.00 | 2864.95 | 2816.20 | 31469 |
| 03 Aug 2018 | 2679.00 | 2884.00 | 2650.00 | 2816.20 | 2667.70 | 125684 |
| 02 Aug 2018 | 2728.00 | 2740.45 | 2660.00 | 2667.70 | 2739.05 | 16779 |
| 01 Aug 2018 | 2799.95 | 2799.95 | 2723.00 | 2739.05 | 2750.80 | 10766 |
| 31 Jul 2018 | 2834.00 | 2834.00 | 2717.05 | 2750.80 | 2798.65 | 20988 |
| 30 Jul 2018 | 2841.00 | 2846.45 | 2780.15 | 2798.65 | 2832.25 | 14180 |
| 27 Jul 2018 | 2840.00 | 2925.00 | 2826.05 | 2832.25 | 2829.80 | 21016 |
| 26 Jul 2018 | 2850.00 | 2874.05 | 2822.00 | 2829.80 | 2841.50 | 4505 |
| 25 Jul 2018 | 2842.05 | 2871.90 | 2816.05 | 2841.50 | 2838.05 | 23013 |
| 24 Jul 2018 | 2860.00 | 2896.80 | 2813.60 | 2838.05 | 2859.60 | 8200 |
| 23 Jul 2018 | 2902.00 | 2946.00 | 2850.00 | 2859.60 | 2804.90 | 22351 |
| 20 Jul 2018 | 2830.00 | 2849.75 | 2790.00 | 2804.90 | 2827.15 | 5596 |
| 19 Jul 2018 | 2845.00 | 2909.00 | 2803.95 | 2827.15 | 2875.20 | 6401 |
| 18 Jul 2018 | 2900.05 | 2929.30 | 2848.00 | 2875.20 | 2912.05 | 3029 |
| 17 Jul 2018 | 2865.00 | 2947.95 | 2837.00 | 2912.05 | 2865.25 | 8609 |
| 16 Jul 2018 | 2905.05 | 2912.80 | 2850.00 | 2865.25 | 2916.95 | 3486 |
| 13 Jul 2018 | 2989.90 | 2989.90 | 2900.00 | 2916.95 | 2968.35 | 4246 |
| 12 Jul 2018 | 2975.00 | 2976.55 | 2950.00 | 2968.35 | 2954.40 | 5248 |
| 11 Jul 2018 | 3030.00 | 3079.95 | 2935.00 | 2954.40 | 3028.45 | 14189 |
| 10 Jul 2018 | 2906.00 | 3077.00 | 2906.00 | 3028.45 | 2919.55 | 29688 |
| 09 Jul 2018 | 2875.10 | 2931.40 | 2875.10 | 2919.55 | 2887.60 | 5855 |
| 06 Jul 2018 | 2896.00 | 2920.00 | 2865.00 | 2887.60 | 2885.25 | 5758 |
| 05 Jul 2018 | 2880.00 | 2900.00 | 2862.90 | 2885.25 | 2891.80 | 3765 |
| 04 Jul 2018 | 2939.00 | 2943.00 | 2880.00 | 2891.80 | 2921.30 | 41483 |
| 03 Jul 2018 | 2899.00 | 2943.30 | 2846.00 | 2921.30 | 2873.80 | 13114 |
| 02 Jul 2018 | 2954.90 | 2954.90 | 2774.55 | 2873.80 | 2930.05 | 10760 |
| 29 Jun 2018 | 2860.00 | 2949.00 | 2860.00 | 2930.05 | 2878.05 | 7158 |
| 28 Jun 2018 | 2898.90 | 2927.95 | 2852.00 | 2878.05 | 2893.65 | 7477 |
| 27 Jun 2018 | 2935.00 | 2959.95 | 2865.05 | 2893.65 | 2924.45 | 19534 |
| 26 Jun 2018 | 2917.00 | 2946.95 | 2882.80 | 2924.45 | 2917.90 | 8173 |
| 25 Jun 2018 | 2930.00 | 2970.00 | 2882.00 | 2917.90 | 2926.95 | 10770 |
| 22 Jun 2018 | 2901.00 | 2962.00 | 2860.00 | 2926.95 | 2914.75 | 13214 |
| 21 Jun 2018 | 2932.10 | 2978.00 | 2900.00 | 2914.75 | 2932.10 | 9557 |
| 20 Jun 2018 | 2962.00 | 2990.95 | 2876.00 | 2932.10 | 2965.15 | 24909 |
| 19 Jun 2018 | 3059.75 | 3059.75 | 2950.00 | 2965.15 | 3065.30 | 25053 |
| 18 Jun 2018 | 3140.80 | 3140.80 | 3058.10 | 3065.30 | 3123.05 | 15005 |
| 15 Jun 2018 | 3165.00 | 3170.00 | 3110.00 | 3123.05 | 3151.60 | 14927 |
| 14 Jun 2018 | 3196.70 | 3196.70 | 3140.00 | 3151.60 | 3184.45 | 14809 |
| 13 Jun 2018 | 3229.75 | 3229.75 | 3175.00 | 3184.45 | 3199.60 | 6299 |
| 12 Jun 2018 | 3220.00 | 3255.90 | 3180.05 | 3199.60 | 3203.40 | 17084 |
| 11 Jun 2018 | 3240.00 | 3418.95 | 3179.95 | 3203.40 | 3196.05 | 77148 |
| 08 Jun 2018 | 3230.00 | 3230.00 | 3180.00 | 3196.05 | 3207.30 | 8180 |
| 07 Jun 2018 | 3188.00 | 3244.70 | 3185.90 | 3207.30 | 3187.00 | 13275 |
| 06 Jun 2018 | 3181.00 | 3228.70 | 3140.00 | 3187.00 | 3181.65 | 7247 |
| 05 Jun 2018 | 3230.00 | 3246.55 | 3150.00 | 3181.65 | 3230.90 | 13868 |
| 04 Jun 2018 | 3310.00 | 3325.00 | 3210.70 | 3230.90 | 3272.20 | 13807 |
| 01 Jun 2018 | 3309.95 | 3360.00 | 3250.00 | 3272.20 | 3251.45 | 13592 |
| 31 May 2018 | 3425.00 | 3433.25 | 3175.00 | 3251.45 | 3411.55 | 29274 |
| 30 May 2018 | 3407.95 | 3425.00 | 3391.75 | 3411.55 | 3408.85 | 5414 |
| 29 May 2018 | 3424.00 | 3454.85 | 3385.00 | 3408.85 | 3424.25 | 15071 |
| 28 May 2018 | 3435.05 | 3537.95 | 3375.00 | 3424.25 | 3416.15 | 31440 |
| 25 May 2018 | 3427.95 | 3480.00 | 3400.00 | 3416.15 | 3403.95 | 14126 |
| 24 May 2018 | 3430.00 | 3444.00 | 3380.10 | 3403.95 | 3391.40 | 5224 |
| 23 May 2018 | 3459.85 | 3467.20 | 3375.00 | 3391.40 | 3469.65 | 6907 |
| 22 May 2018 | 3490.00 | 3506.60 | 3411.05 | 3469.65 | 3469.15 | 6329 |
| 21 May 2018 | 3586.00 | 3586.00 | 3450.00 | 3469.15 | 3550.30 | 6542 |
| 18 May 2018 | 3601.05 | 3640.10 | 3527.00 | 3550.30 | 3623.50 | 76970 |
| 17 May 2018 | 3630.00 | 3670.00 | 3600.00 | 3623.50 | 3650.50 | 9886 |
| 16 May 2018 | 3635.00 | 3670.00 | 3561.65 | 3650.50 | 3637.75 | 12714 |
| 15 May 2018 | 3698.00 | 3698.00 | 3620.10 | 3637.75 | 3670.20 | 14372 |
| 14 May 2018 | 3640.00 | 3705.05 | 3550.05 | 3670.20 | 3608.85 | 26894 |
| 11 May 2018 | 3685.00 | 3695.00 | 3591.00 | 3608.85 | 3662.20 | 5120 |
| 10 May 2018 | 3699.00 | 3699.00 | 3630.00 | 3662.20 | 3691.85 | 15228 |
| 09 May 2018 | 3672.00 | 3709.70 | 3655.00 | 3691.85 | 3672.15 | 8513 |
| 08 May 2018 | 3683.70 | 3710.00 | 3610.00 | 3672.15 | 3671.35 | 32702 |
| 07 May 2018 | 3644.95 | 3731.05 | 3540.95 | 3671.35 | 3625.70 | 39059 |
| 04 May 2018 | 3420.00 | 3690.00 | 3405.65 | 3625.70 | 3425.55 | 64791 |
| 03 May 2018 | 3490.00 | 3538.00 | 3402.00 | 3425.55 | 3489.45 | 13919 |
| 02 May 2018 | 3600.50 | 3636.00 | 3469.90 | 3489.45 | 3624.50 | 23784 |
| 30 Apr 2018 | 3460.00 | 3661.05 | 3460.00 | 3624.50 | 3463.20 | 52325 |
| 27 Apr 2018 | 3472.00 | 3559.95 | 3450.00 | 3463.20 | 3454.80 | 37449 |
| 26 Apr 2018 | 3399.00 | 3483.00 | 3399.00 | 3454.80 | 3393.70 | 26313 |
| 25 Apr 2018 | 3438.95 | 3488.80 | 3369.95 | 3393.70 | 3429.50 | 16581 |
| 24 Apr 2018 | 3428.00 | 3489.00 | 3407.00 | 3429.50 | 3415.95 | 17525 |
| 23 Apr 2018 | 3395.00 | 3516.00 | 3395.00 | 3415.95 | 3394.65 | 15870 |
| 20 Apr 2018 | 3405.10 | 3452.50 | 3371.05 | 3394.65 | 3430.15 | 9768 |
| 19 Apr 2018 | 3453.00 | 3489.90 | 3410.00 | 3430.15 | 3451.10 | 10378 |
| 18 Apr 2018 | 3456.00 | 3518.90 | 3415.00 | 3451.10 | 3441.90 | 17011 |
| 17 Apr 2018 | 3555.05 | 3570.50 | 3425.25 | 3441.90 | 3542.15 | 28787 |
| 16 Apr 2018 | 3559.90 | 3600.00 | 3530.00 | 3542.15 | 3597.35 | 11835 |
| 13 Apr 2018 | 3601.00 | 3660.00 | 3575.25 | 3597.35 | 3606.65 | 20057 |
| 12 Apr 2018 | 3669.00 | 3690.00 | 3590.00 | 3606.65 | 3644.75 | 14201 |
| 11 Apr 2018 | 3659.95 | 3720.00 | 3580.10 | 3644.75 | 3636.85 | 26389 |
| 10 Apr 2018 | 3669.00 | 3703.50 | 3609.95 | 3636.85 | 3669.20 | 21100 |
| 09 Apr 2018 | 3568.00 | 3762.70 | 3564.60 | 3669.20 | 3545.35 | 75013 |
| 06 Apr 2018 | 3639.00 | 3660.00 | 3510.00 | 3545.35 | 3609.35 | 55233 |
| 05 Apr 2018 | 3368.85 | 3943.40 | 3368.85 | 3609.35 | 3352.25 | 298297 |
| 04 Apr 2018 | 3329.95 | 3368.00 | 3282.35 | 3352.25 | 3298.20 | 14050 |
| 03 Apr 2018 | 3275.00 | 3325.00 | 3246.80 | 3298.20 | 3246.80 | 21197 |
| 02 Apr 2018 | 3359.00 | 3359.00 | 3211.00 | 3246.80 | 3291.05 | 25255 |
| 28 Mar 2018 | 3269.00 | 3331.00 | 3180.00 | 3291.05 | 3268.85 | 16865 |
| 27 Mar 2018 | 3270.00 | 3317.00 | 3251.50 | 3268.85 | 3254.90 | 7172 |
| 26 Mar 2018 | 3199.70 | 3290.00 | 3125.00 | 3254.90 | 3204.30 | 27223 |
| 23 Mar 2018 | 3206.00 | 3260.00 | 3177.50 | 3204.30 | 3291.40 | 16968 |
| 22 Mar 2018 | 3332.75 | 3398.00 | 3215.00 | 3291.40 | 3307.95 | 12170 |
| 21 Mar 2018 | 3327.90 | 3380.00 | 3250.95 | 3307.95 | 3292.45 | 17579 |
| 20 Mar 2018 | 3384.45 | 3395.00 | 3281.00 | 3292.45 | 3403.65 | 33807 |
| 19 Mar 2018 | 3474.25 | 3479.75 | 3387.05 | 3403.65 | 3447.55 | 12702 |
| 16 Mar 2018 | 3488.00 | 3488.00 | 3411.00 | 3447.55 | 3469.80 | 6328 |
| 15 Mar 2018 | 3485.00 | 3520.00 | 3451.00 | 3469.80 | 3514.65 | 18273 |
| 14 Mar 2018 | 3491.95 | 3545.00 | 3401.00 | 3514.65 | 3490.20 | 10059 |
| 13 Mar 2018 | 3494.00 | 3543.20 | 3468.00 | 3490.20 | 3458.95 | 38333 |
| 12 Mar 2018 | 3475.00 | 3483.25 | 3408.00 | 3458.95 | 3451.75 | 10706 |
| 09 Mar 2018 | 3497.00 | 3497.00 | 3421.20 | 3451.75 | 3456.30 | 23168 |
| 08 Mar 2018 | 3510.00 | 3530.00 | 3393.65 | 3456.30 | 3475.40 | 21028 |
| 07 Mar 2018 | 3505.00 | 3511.65 | 3431.00 | 3475.40 | 3521.25 | 67819 |
| 06 Mar 2018 | 3490.00 | 3549.00 | 3490.00 | 3521.25 | 3476.30 | 16115 |
| 05 Mar 2018 | 3536.90 | 3546.80 | 3470.00 | 3476.30 | 3543.45 | 13941 |
| 01 Mar 2018 | 3487.00 | 3635.00 | 3457.20 | 3543.45 | 3454.75 | 50660 |
| 28 Feb 2018 | 3448.00 | 3500.00 | 3398.30 | 3454.75 | 3456.80 | 19533 |
| 27 Feb 2018 | 3380.00 | 3475.00 | 3371.60 | 3456.80 | 3365.75 | 35695 |
| 26 Feb 2018 | 3300.00 | 3414.00 | 3287.25 | 3365.75 | 3285.45 | 28962 |
| 20 Feb 2018 | 3156.10 | 3219.00 | 3100.00 | 3114.15 | 3156.85 | 23538 |
| 19 Feb 2018 | 3269.00 | 3269.00 | 3110.10 | 3156.85 | 3215.15 | 37323 |
| 16 Feb 2018 | 3299.00 | 3324.40 | 3201.00 | 3215.15 | 3284.55 | 28397 |
| 15 Feb 2018 | 3359.00 | 3395.00 | 3273.00 | 3284.55 | 3356.25 | 22032 |
| 14 Feb 2018 | 3465.75 | 3485.00 | 3342.05 | 3356.25 | 3436.40 | 29745 |