Focus Suits Solutions & Services Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
31 Jan 2020 | 2.71 | 2.71 | 2.47 | 2.47 | 2.59 | 12000 |
30 Jan 2020 | 2.83 | 2.83 | 2.59 | 2.59 | 2.71 | 8000 |
29 Jan 2020 | 2.59 | 2.83 | 2.59 | 2.71 | 2.72 | 12000 |
28 Jan 2020 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | 4000 |
24 Jan 2020 | 2.62 | 2.62 | 2.62 | 2.62 | 2.53 | 4000 |
23 Jan 2020 | 2.53 | 2.53 | 2.53 | 2.53 | 2.43 | 4000 |
22 Jan 2020 | 2.43 | 2.43 | 2.43 | 2.43 | 2.55 | 16000 |
21 Jan 2020 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | 4000 |
20 Jan 2020 | 2.45 | 2.45 | 2.45 | 2.45 | 2.35 | 4000 |
16 Jan 2020 | 2.35 | 2.35 | 2.35 | 2.35 | 2.26 | 4000 |
15 Jan 2020 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | 4000 |
14 Jan 2020 | 2.16 | 2.16 | 2.16 | 2.16 | 2.27 | 12000 |
09 Jan 2020 | 2.27 | 2.27 | 2.27 | 2.27 | 2.17 | 12000 |
08 Jan 2020 | 2.04 | 2.17 | 2.04 | 2.17 | 2.08 | 8000 |
07 Jan 2020 | 2.08 | 2.08 | 2.08 | 2.08 | 2.18 | 4000 |
06 Jan 2020 | 2.38 | 2.38 | 2.18 | 2.18 | 2.28 | 8000 |
03 Jan 2020 | 2.28 | 2.28 | 2.28 | 2.28 | 2.40 | 4000 |
02 Jan 2020 | 2.40 | 2.40 | 2.40 | 2.40 | 2.38 | 4000 |
27 Dec 2019 | 2.18 | 2.38 | 2.18 | 2.38 | 2.29 | 12000 |
24 Dec 2019 | 2.29 | 2.29 | 2.29 | 2.29 | 2.19 | 4000 |
23 Dec 2019 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4000 |
20 Dec 2019 | 2.19 | 2.19 | 2.19 | 2.19 | 2.10 | 4000 |
19 Dec 2019 | 2.10 | 2.10 | 2.10 | 2.10 | 2.21 | 8000 |
18 Dec 2019 | 2.21 | 2.21 | 2.21 | 2.21 | 2.32 | 8000 |
17 Dec 2019 | 2.32 | 2.32 | 2.32 | 2.32 | 2.42 | 4000 |
16 Dec 2019 | 2.42 | 2.42 | 2.42 | 2.42 | 2.31 | 4000 |
12 Dec 2019 | 2.09 | 2.31 | 2.09 | 2.31 | 2.20 | 16000 |
09 Dec 2019 | 2.19 | 2.20 | 2.19 | 2.20 | 2.10 | 12000 |
06 Dec 2019 | 2.10 | 2.10 | 2.10 | 2.10 | 2.21 | 8000 |
05 Dec 2019 | 2.21 | 2.21 | 2.21 | 2.21 | 2.32 | 8000 |
04 Dec 2019 | 2.32 | 2.32 | 2.32 | 2.32 | 2.44 | 12000 |
03 Dec 2019 | 2.44 | 2.44 | 2.44 | 2.44 | 2.56 | 4000 |
29 Nov 2019 | 2.56 | 2.56 | 2.56 | 2.56 | 2.69 | 4000 |
28 Nov 2019 | 2.69 | 2.69 | 2.69 | 2.69 | 2.57 | 12000 |
26 Nov 2019 | 2.57 | 2.57 | 2.57 | 2.57 | 2.69 | 4000 |
22 Nov 2019 | 2.69 | 2.69 | 2.69 | 2.69 | 2.57 | 4000 |
21 Nov 2019 | 2.57 | 2.57 | 2.57 | 2.57 | 2.45 | 4000 |
20 Nov 2019 | 2.45 | 2.45 | 2.45 | 2.45 | 2.34 | 4000 |
18 Nov 2019 | 2.32 | 2.34 | 2.32 | 2.34 | 2.23 | 8000 |
14 Nov 2019 | 2.23 | 2.23 | 2.23 | 2.23 | 2.34 | 12000 |
13 Nov 2019 | 2.34 | 2.34 | 2.34 | 2.34 | 2.46 | 4000 |
11 Nov 2019 | 2.46 | 2.46 | 2.46 | 2.46 | 2.58 | 4000 |
06 Nov 2019 | 2.58 | 2.58 | 2.58 | 2.58 | 2.71 | 28000 |
05 Nov 2019 | 2.71 | 2.71 | 2.71 | 2.71 | 2.85 | 4000 |
31 Oct 2019 | 2.85 | 2.85 | 2.85 | 2.85 | 2.99 | 12000 |
25 Oct 2019 | 3.14 | 3.14 | 3.14 | 3.14 | 3.30 | 4000 |
22 Oct 2019 | 3.30 | 3.30 | 3.30 | 3.30 | 3.16 | 4000 |
17 Oct 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.32 | 4000 |
10 Oct 2019 | 3.32 | 3.32 | 3.32 | 3.32 | 3.49 | 4000 |
09 Oct 2019 | 3.49 | 3.49 | 3.49 | 3.49 | 3.67 | 8000 |
07 Oct 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.86 | 4000 |
03 Oct 2019 | 4.20 | 4.20 | 3.86 | 3.86 | 4.06 | 8000 |
01 Oct 2019 | 4.06 | 4.06 | 4.06 | 4.06 | 4.27 | 4000 |
30 Sep 2019 | 4.27 | 4.27 | 4.27 | 4.27 | 4.49 | 12000 |
27 Sep 2019 | 4.51 | 4.51 | 4.49 | 4.49 | 4.72 | 16000 |
26 Sep 2019 | 4.70 | 4.72 | 4.70 | 4.72 | 4.50 | 8000 |
25 Sep 2019 | 4.45 | 4.50 | 4.45 | 4.50 | 4.29 | 52000 |
24 Sep 2019 | 4.09 | 4.29 | 4.09 | 4.29 | 4.09 | 36000 |
23 Sep 2019 | 4.51 | 4.51 | 4.09 | 4.09 | 4.30 | 32000 |
20 Sep 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.10 | 4000 |
19 Sep 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 3.91 | 4000 |
18 Sep 2019 | 3.91 | 3.91 | 3.91 | 3.91 | 3.73 | 16000 |
17 Sep 2019 | 3.72 | 3.73 | 3.72 | 3.73 | 3.56 | 8000 |
16 Sep 2019 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | 4000 |
13 Sep 2019 | 3.41 | 3.41 | 3.41 | 3.41 | 3.25 | 20000 |
12 Sep 2019 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | 4000 |
11 Sep 2019 | 3.10 | 3.10 | 3.10 | 3.10 | 2.91 | 4000 |
09 Sep 2019 | 2.74 | 2.91 | 2.74 | 2.91 | 2.65 | 16000 |
06 Sep 2019 | 2.65 | 2.65 | 2.65 | 2.65 | 2.53 | 4000 |
05 Sep 2019 | 2.32 | 2.53 | 2.32 | 2.53 | 2.41 | 8000 |
04 Sep 2019 | 2.41 | 2.41 | 2.41 | 2.41 | 2.30 | 4000 |
03 Sep 2019 | 2.30 | 2.30 | 2.30 | 2.30 | 2.47 | 8000 |
30 Aug 2019 | 2.47 | 2.47 | 2.47 | 2.47 | 2.38 | 4000 |
29 Aug 2019 | 2.37 | 2.38 | 2.37 | 2.38 | 2.35 | 8000 |
28 Aug 2019 | 2.35 | 2.35 | 2.35 | 2.35 | 2.41 | 4000 |
27 Aug 2019 | 2.41 | 2.41 | 2.41 | 2.41 | 2.29 | 4000 |
26 Aug 2019 | 2.29 | 2.29 | 2.29 | 2.29 | 2.32 | 4000 |
23 Aug 2019 | 2.32 | 2.32 | 2.32 | 2.32 | 2.57 | 8000 |
22 Aug 2019 | 2.57 | 2.57 | 2.57 | 2.57 | 2.85 | 12000 |
09 Aug 2019 | 2.35 | 2.85 | 2.35 | 2.85 | 2.61 | 20000 |
08 Aug 2019 | 2.61 | 2.61 | 2.61 | 2.61 | 2.89 | 28000 |
06 Aug 2019 | 2.78 | 2.89 | 2.65 | 2.89 | 2.78 | 12000 |
02 Aug 2019 | 2.78 | 2.78 | 2.78 | 2.78 | 2.92 | 4000 |
22 Jul 2019 | 2.92 | 2.92 | 2.92 | 2.92 | 3.07 | 4000 |
19 Jul 2019 | 3.07 | 3.07 | 3.07 | 3.07 | 3.23 | 8000 |
16 Jul 2019 | 3.23 | 3.23 | 3.23 | 3.23 | 3.40 | 8000 |
11 Jul 2019 | 3.40 | 3.40 | 3.40 | 3.40 | 3.57 | 4000 |
09 Jul 2019 | 3.57 | 3.57 | 3.57 | 3.57 | 3.42 | 4000 |
08 Jul 2019 | 3.12 | 3.42 | 3.12 | 3.42 | 3.28 | 12000 |
05 Jul 2019 | 3.28 | 3.28 | 3.28 | 3.28 | 3.45 | 4000 |
03 Jul 2019 | 3.45 | 3.45 | 3.45 | 3.45 | 3.30 | 4000 |
02 Jul 2019 | 3.30 | 3.30 | 3.30 | 3.30 | 3.47 | 4000 |
01 Jul 2019 | 3.47 | 3.47 | 3.47 | 3.47 | 3.65 | 8000 |
28 Jun 2019 | 3.65 | 3.65 | 3.65 | 3.65 | 3.84 | 8000 |
27 Jun 2019 | 3.84 | 3.84 | 3.84 | 3.84 | 3.69 | 4000 |
26 Jun 2019 | 3.70 | 3.70 | 3.69 | 3.69 | 3.88 | 8000 |
21 Jun 2019 | 3.71 | 4.05 | 3.71 | 3.88 | 3.90 | 16000 |
18 Jun 2019 | 3.55 | 3.90 | 3.55 | 3.90 | 3.73 | 12000 |
17 Jun 2019 | 3.73 | 3.73 | 3.73 | 3.73 | 3.92 | 4000 |
14 Jun 2019 | 3.92 | 3.92 | 3.92 | 3.92 | 4.12 | 4000 |
13 Jun 2019 | 4.12 | 4.12 | 4.12 | 4.12 | 3.97 | 4000 |
12 Jun 2019 | 3.96 | 3.97 | 3.96 | 3.97 | 3.79 | 8000 |
11 Jun 2019 | 3.63 | 3.95 | 3.63 | 3.79 | 3.82 | 24000 |
10 Jun 2019 | 3.90 | 4.00 | 3.82 | 3.82 | 4.02 | 48000 |
07 Jun 2019 | 4.02 | 4.02 | 4.02 | 4.02 | 3.83 | 8000 |
06 Jun 2019 | 3.83 | 3.83 | 3.65 | 3.83 | 3.65 | 56000 |
04 Jun 2019 | 3.65 | 3.65 | 3.65 | 3.65 | 3.48 | 8000 |
03 Jun 2019 | 3.48 | 3.48 | 3.48 | 3.48 | 3.32 | 48000 |
31 May 2019 | 3.32 | 3.32 | 3.32 | 3.32 | 3.17 | 28000 |
30 May 2019 | 3.17 | 3.17 | 3.17 | 3.17 | 3.02 | 4000 |
29 May 2019 | 3.01 | 3.02 | 3.01 | 3.02 | 2.88 | 12000 |
28 May 2019 | 2.62 | 2.88 | 2.62 | 2.88 | 2.75 | 36000 |
27 May 2019 | 2.80 | 2.80 | 2.75 | 2.75 | 2.89 | 28000 |
24 May 2019 | 2.90 | 2.90 | 2.89 | 2.89 | 3.04 | 28000 |
23 May 2019 | 3.04 | 3.04 | 3.04 | 3.04 | 3.20 | 16000 |
22 May 2019 | 3.30 | 3.30 | 3.20 | 3.20 | 3.36 | 16000 |
21 May 2019 | 3.36 | 3.36 | 3.36 | 3.36 | 3.53 | 8000 |
20 May 2019 | 3.55 | 3.55 | 3.52 | 3.53 | 3.70 | 28000 |
17 May 2019 | 3.37 | 3.70 | 3.37 | 3.70 | 3.54 | 8000 |
16 May 2019 | 3.76 | 3.79 | 3.43 | 3.54 | 3.61 | 44000 |
15 May 2019 | 3.61 | 3.61 | 3.61 | 3.61 | 3.80 | 24000 |
14 May 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.99 | 8000 |
13 May 2019 | 3.99 | 3.99 | 3.99 | 3.99 | 4.20 | 4000 |
10 May 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | 8000 |
09 May 2019 | 4.08 | 4.08 | 4.08 | 4.08 | 4.29 | 4000 |
08 May 2019 | 4.29 | 4.29 | 4.29 | 4.29 | 4.12 | 4000 |
07 May 2019 | 4.14 | 4.14 | 4.12 | 4.12 | 4.33 | 12000 |
06 May 2019 | 4.33 | 4.33 | 4.33 | 4.33 | 4.53 | 4000 |
03 May 2019 | 4.53 | 4.53 | 4.53 | 4.53 | 4.38 | 8000 |
30 Apr 2019 | 4.38 | 4.39 | 4.38 | 4.38 | 4.25 | 12000 |
26 Apr 2019 | 4.24 | 4.25 | 4.24 | 4.25 | 4.08 | 12000 |
25 Apr 2019 | 3.89 | 4.08 | 3.89 | 4.08 | 3.89 | 16000 |
24 Apr 2019 | 3.95 | 4.27 | 3.89 | 3.89 | 4.09 | 80000 |
22 Apr 2019 | 4.17 | 4.18 | 3.90 | 4.09 | 3.99 | 60000 |
18 Apr 2019 | 3.96 | 3.99 | 3.96 | 3.99 | 3.80 | 48000 |
16 Apr 2019 | 3.81 | 3.83 | 3.80 | 3.80 | 3.99 | 44000 |
15 Apr 2019 | 3.73 | 4.08 | 3.73 | 3.99 | 3.92 | 56000 |
12 Apr 2019 | 4.00 | 4.22 | 3.92 | 3.92 | 4.12 | 76000 |
11 Apr 2019 | 4.37 | 4.38 | 4.12 | 4.12 | 4.33 | 60000 |
10 Apr 2019 | 4.55 | 4.75 | 4.33 | 4.33 | 4.55 | 220000 |
09 Apr 2019 | 4.68 | 4.73 | 4.32 | 4.55 | 4.54 | 172000 |
08 Apr 2019 | 4.41 | 4.66 | 4.40 | 4.54 | 4.63 | 108000 |
05 Apr 2019 | 4.50 | 4.78 | 4.50 | 4.63 | 4.73 | 144000 |
04 Apr 2019 | 4.60 | 5.00 | 4.59 | 4.73 | 4.83 | 152000 |
03 Apr 2019 | 4.58 | 4.94 | 4.58 | 4.83 | 4.82 | 660000 |
02 Apr 2019 | 5.23 | 5.25 | 4.82 | 4.82 | 5.07 | 44000 |
01 Apr 2019 | 5.10 | 5.12 | 4.67 | 5.07 | 4.90 | 148000 |
29 Mar 2019 | 4.95 | 5.09 | 4.61 | 4.90 | 4.85 | 204000 |
28 Mar 2019 | 4.86 | 4.99 | 4.85 | 4.85 | 5.10 | 72000 |
27 Mar 2019 | 5.10 | 5.37 | 5.10 | 5.10 | 5.36 | 148000 |
26 Mar 2019 | 5.13 | 5.67 | 5.13 | 5.36 | 5.40 | 600000 |
25 Mar 2019 | 5.47 | 5.64 | 5.30 | 5.40 | 5.44 | 52000 |
22 Mar 2019 | 5.56 | 5.81 | 5.35 | 5.44 | 5.63 | 460000 |
20 Mar 2019 | 5.67 | 5.89 | 5.41 | 5.63 | 5.69 | 856000 |
19 Mar 2019 | 5.65 | 5.95 | 5.60 | 5.69 | 5.89 | 580000 |
18 Mar 2019 | 5.99 | 6.09 | 5.65 | 5.89 | 5.94 | 252000 |
15 Mar 2019 | 6.00 | 6.07 | 5.65 | 5.94 | 5.94 | 364000 |
14 Mar 2019 | 6.14 | 6.17 | 5.86 | 5.94 | 6.16 | 156000 |
13 Mar 2019 | 6.18 | 6.33 | 5.93 | 6.16 | 6.23 | 104000 |
12 Mar 2019 | 6.19 | 6.29 | 6.01 | 6.23 | 6.29 | 36000 |
11 Mar 2019 | 6.50 | 6.50 | 6.10 | 6.29 | 6.25 | 168000 |
08 Mar 2019 | 6.26 | 6.62 | 6.00 | 6.25 | 6.31 | 580000 |
07 Mar 2019 | 6.05 | 6.38 | 5.87 | 6.31 | 6.16 | 288000 |
06 Mar 2019 | 6.25 | 6.29 | 5.94 | 6.16 | 6.25 | 100000 |
05 Mar 2019 | 6.50 | 6.50 | 6.18 | 6.25 | 6.50 | 256000 |
01 Mar 2019 | 6.55 | 6.55 | 6.14 | 6.50 | 6.46 | 40000 |
28 Feb 2019 | 6.67 | 6.68 | 6.32 | 6.46 | 6.64 | 36000 |
27 Feb 2019 | 6.60 | 6.84 | 6.40 | 6.64 | 6.73 | 396000 |
26 Feb 2019 | 6.60 | 6.98 | 6.42 | 6.73 | 6.75 | 112000 |
25 Feb 2019 | 6.44 | 6.75 | 6.42 | 6.75 | 6.74 | 104000 |
22 Feb 2019 | 6.77 | 6.95 | 6.73 | 6.74 | 7.04 | 60000 |
21 Feb 2019 | 6.90 | 7.55 | 6.85 | 7.04 | 7.21 | 212000 |
20 Feb 2019 | 7.24 | 7.69 | 7.21 | 7.21 | 7.58 | 212000 |
19 Feb 2019 | 7.68 | 7.68 | 6.99 | 7.58 | 7.32 | 196000 |
18 Feb 2019 | 6.65 | 7.33 | 6.65 | 7.32 | 6.99 | 144000 |
15 Feb 2019 | 6.38 | 6.99 | 6.38 | 6.99 | 6.71 | 20000 |
13 Feb 2019 | 6.71 | 6.71 | 6.71 | 6.71 | 7.06 | 8000 |
12 Feb 2019 | 7.07 | 7.07 | 7.06 | 7.06 | 6.75 | 8000 |
31 Jan 2019 | 6.75 | 6.75 | 6.75 | 6.75 | 6.47 | 8000 |
29 Jan 2019 | 6.47 | 6.47 | 6.47 | 6.47 | 6.81 | 4000 |
28 Jan 2019 | 6.81 | 6.81 | 6.81 | 6.81 | 7.16 | 4000 |
25 Jan 2019 | 7.17 | 7.17 | 7.16 | 7.16 | 7.53 | 16000 |
23 Jan 2019 | 7.53 | 7.53 | 7.53 | 7.53 | 7.92 | 8000 |
22 Jan 2019 | 7.95 | 7.95 | 7.92 | 7.92 | 8.33 | 12000 |
18 Jan 2019 | 8.55 | 8.55 | 8.33 | 8.33 | 8.16 | 8000 |
16 Jan 2019 | 8.16 | 8.16 | 8.16 | 8.16 | 8.54 | 4000 |
14 Jan 2019 | 8.33 | 9.00 | 8.29 | 8.54 | 8.72 | 48000 |
11 Jan 2019 | 8.69 | 8.72 | 8.69 | 8.72 | 8.35 | 16000 |
07 Jan 2019 | 7.67 | 8.35 | 7.67 | 8.35 | 8.00 | 8000 |
01 Jan 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.37 | 8000 |
27 Dec 2018 | 8.37 | 8.37 | 8.37 | 8.37 | 7.98 | 4000 |
26 Dec 2018 | 8.10 | 8.10 | 7.98 | 7.98 | 8.40 | 24000 |
24 Dec 2018 | 8.39 | 8.40 | 8.39 | 8.40 | 8.00 | 8000 |
21 Dec 2018 | 8.00 | 8.00 | 7.90 | 8.00 | 7.90 | 12000 |
18 Dec 2018 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | 4000 |
14 Dec 2018 | 8.23 | 8.27 | 7.53 | 7.53 | 7.88 | 20000 |
13 Dec 2018 | 7.22 | 7.88 | 7.22 | 7.88 | 7.56 | 8000 |
11 Dec 2018 | 7.56 | 7.56 | 7.55 | 7.56 | 7.93 | 8000 |
10 Dec 2018 | 7.95 | 7.95 | 7.93 | 7.93 | 8.30 | 8000 |
07 Dec 2018 | 8.30 | 8.30 | 8.30 | 8.30 | 8.38 | 8000 |
06 Dec 2018 | 8.79 | 8.79 | 8.38 | 8.38 | 8.38 | 20000 |
05 Dec 2018 | 8.38 | 8.38 | 8.38 | 8.38 | 8.03 | 4000 |
04 Dec 2018 | 7.98 | 8.03 | 7.98 | 8.03 | 7.65 | 8000 |
03 Dec 2018 | 7.60 | 7.65 | 7.60 | 7.65 | 8.00 | 12000 |
29 Nov 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 8.20 | 4000 |
28 Nov 2018 | 8.25 | 8.25 | 8.20 | 8.20 | 8.58 | 20000 |
26 Nov 2018 | 8.58 | 8.58 | 8.58 | 8.58 | 9.03 | 24000 |
22 Nov 2018 | 9.03 | 9.03 | 9.03 | 9.03 | 9.50 | 8000 |
20 Nov 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4000 |
19 Nov 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 10.00 | 12000 |
16 Nov 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.52 | 4000 |
15 Nov 2018 | 10.52 | 10.52 | 10.52 | 10.52 | 11.00 | 4000 |
14 Nov 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4000 |
12 Nov 2018 | 11.59 | 11.59 | 11.00 | 11.00 | 11.04 | 20000 |
09 Nov 2018 | 11.04 | 11.04 | 11.04 | 11.04 | 10.52 | 4000 |
07 Nov 2018 | 10.52 | 10.52 | 10.52 | 10.52 | 10.02 | 4000 |
06 Nov 2018 | 10.00 | 10.02 | 10.00 | 10.02 | 9.55 | 8000 |
31 Oct 2018 | 8.72 | 9.55 | 8.72 | 9.55 | 9.10 | 8000 |
26 Oct 2018 | 8.40 | 9.10 | 8.40 | 9.10 | 8.67 | 8000 |
23 Oct 2018 | 9.50 | 9.50 | 8.67 | 8.67 | 9.12 | 12000 |
17 Oct 2018 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 4000 |
16 Oct 2018 | 9.59 | 9.59 | 9.50 | 9.55 | 9.14 | 16000 |
15 Oct 2018 | 9.14 | 9.14 | 9.14 | 9.14 | 8.71 | 8000 |
12 Oct 2018 | 8.66 | 8.71 | 8.66 | 8.71 | 8.30 | 16000 |
11 Oct 2018 | 8.08 | 8.30 | 8.08 | 8.30 | 8.49 | 8000 |
10 Oct 2018 | 8.49 | 9.29 | 8.49 | 8.49 | 8.93 | 72000 |
09 Oct 2018 | 8.93 | 8.95 | 8.93 | 8.93 | 9.40 | 28000 |
08 Oct 2018 | 9.40 | 9.40 | 9.40 | 9.40 | 9.89 | 8000 |
04 Oct 2018 | 9.90 | 9.90 | 9.89 | 9.89 | 10.41 | 68000 |
03 Oct 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 10.95 | 28000 |
01 Oct 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 10.60 | 4000 |
28 Sep 2018 | 11.00 | 11.00 | 10.60 | 10.60 | 11.15 | 12000 |
26 Sep 2018 | 11.20 | 11.20 | 11.15 | 11.15 | 11.70 | 16000 |
25 Sep 2018 | 12.25 | 12.25 | 11.70 | 11.70 | 12.30 | 28000 |
24 Sep 2018 | 12.50 | 12.50 | 12.30 | 12.30 | 12.90 | 24000 |
21 Sep 2018 | 13.65 | 13.65 | 12.60 | 12.90 | 14.00 | 64000 |
19 Sep 2018 | 13.80 | 14.10 | 13.50 | 14.00 | 14.10 | 44000 |
18 Sep 2018 | 14.60 | 14.60 | 14.05 | 14.10 | 15.30 | 20000 |
17 Sep 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 16.00 | 4000 |
14 Sep 2018 | 16.00 | 16.00 | 15.95 | 16.00 | 16.85 | 12000 |
10 Sep 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4000 |
07 Sep 2018 | 17.40 | 17.40 | 16.85 | 16.85 | 17.20 | 8000 |
06 Sep 2018 | 16.30 | 17.20 | 16.00 | 17.20 | 15.85 | 20000 |
05 Sep 2018 | 15.75 | 16.25 | 15.10 | 15.85 | 16.50 | 28000 |
04 Sep 2018 | 16.00 | 16.50 | 16.00 | 16.50 | 15.00 | 12000 |
03 Sep 2018 | 16.60 | 16.60 | 14.95 | 15.00 | 16.55 | 56000 |
31 Aug 2018 | 16.30 | 16.55 | 16.30 | 16.55 | 15.05 | 12000 |
30 Aug 2018 | 16.00 | 16.00 | 14.90 | 15.05 | 16.45 | 36000 |
29 Aug 2018 | 17.25 | 17.25 | 16.40 | 16.45 | 17.70 | 36000 |
27 Aug 2018 | 18.60 | 18.60 | 17.70 | 17.70 | 18.80 | 12000 |
23 Aug 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 19.05 | 4000 |
21 Aug 2018 | 19.05 | 19.05 | 19.00 | 19.05 | 20.95 | 8000 |
09 Aug 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 20.50 | 4000 |
08 Aug 2018 | 19.00 | 20.50 | 19.00 | 20.50 | 19.95 | 8000 |
06 Aug 2018 | 19.80 | 19.95 | 19.80 | 19.95 | 19.00 | 12000 |
03 Aug 2018 | 20.00 | 20.10 | 19.00 | 19.00 | 19.95 | 28000 |
02 Aug 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 20.60 | 4000 |
01 Aug 2018 | 20.65 | 20.65 | 20.60 | 20.60 | 20.65 | 12000 |
31 Jul 2018 | 20.60 | 20.65 | 19.00 | 20.65 | 19.70 | 16000 |
30 Jul 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 18.80 | 8000 |
27 Jul 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 17.95 | 12000 |
26 Jul 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 17.10 | 8000 |
24 Jul 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 16.30 | 4000 |
23 Jul 2018 | 17.00 | 17.00 | 16.30 | 16.30 | 17.10 | 36000 |
20 Jul 2018 | 17.20 | 17.20 | 17.10 | 17.10 | 17.95 | 20000 |
19 Jul 2018 | 17.90 | 17.95 | 17.90 | 17.95 | 17.10 | 8000 |
18 Jul 2018 | 18.35 | 18.40 | 17.10 | 17.10 | 17.55 | 12000 |
17 Jul 2018 | 17.55 | 17.55 | 17.55 | 17.55 | 18.45 | 20000 |
16 Jul 2018 | 18.45 | 18.50 | 18.45 | 18.45 | 19.40 | 20000 |
13 Jul 2018 | 19.60 | 19.60 | 19.40 | 19.40 | 20.40 | 12000 |
12 Jul 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 21.45 | 24000 |
11 Jul 2018 | 21.60 | 21.60 | 21.45 | 21.45 | 22.55 | 16000 |
10 Jul 2018 | 22.45 | 22.55 | 22.45 | 22.55 | 21.50 | 8000 |
09 Jul 2018 | 20.55 | 21.90 | 20.55 | 21.50 | 21.00 | 32000 |
06 Jul 2018 | 20.90 | 21.00 | 20.90 | 21.00 | 20.95 | 8000 |
05 Jul 2018 | 20.50 | 20.95 | 20.25 | 20.95 | 21.00 | 24000 |
04 Jul 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.75 | 4000 |
03 Jul 2018 | 23.50 | 23.50 | 21.75 | 21.75 | 22.85 | 32000 |
02 Jul 2018 | 22.45 | 22.85 | 22.45 | 22.85 | 23.60 | 12000 |
29 Jun 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 22.50 | 4000 |
28 Jun 2018 | 21.85 | 22.50 | 21.85 | 22.50 | 22.85 | 8000 |
27 Jun 2018 | 22.85 | 24.95 | 22.85 | 22.85 | 24.05 | 16000 |
26 Jun 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 25.30 | 40000 |
25 Jun 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 26.60 | 4000 |
19 Jun 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 28.00 | 12000 |
14 Jun 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 29.45 | 4000 |
12 Jun 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 28.05 | 24000 |
11 Jun 2018 | 27.00 | 28.05 | 27.00 | 28.05 | 26.75 | 16000 |
08 Jun 2018 | 25.50 | 26.75 | 25.50 | 26.75 | 25.50 | 16000 |
07 Jun 2018 | 25.10 | 25.50 | 25.10 | 25.50 | 25.40 | 8000 |
06 Jun 2018 | 22.35 | 25.90 | 22.30 | 25.40 | 24.75 | 100000 |
05 Jun 2018 | 26.00 | 26.00 | 24.75 | 24.75 | 27.50 | 24000 |
04 Jun 2018 | 30.05 | 30.05 | 27.50 | 27.50 | 30.55 | 64000 |
01 Jun 2018 | 33.00 | 33.00 | 30.50 | 30.55 | 32.05 | 20000 |
31 May 2018 | 33.00 | 34.75 | 32.05 | 32.05 | 32.60 | 20000 |
30 May 2018 | 30.50 | 32.60 | 30.50 | 32.60 | 29.65 | 84000 |
29 May 2018 | 31.00 | 31.00 | 29.60 | 29.65 | 32.70 | 20000 |
28 May 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 30.15 | 4000 |
25 May 2018 | 30.30 | 31.30 | 30.15 | 30.15 | 31.20 | 12000 |
24 May 2018 | 31.50 | 31.80 | 31.20 | 31.20 | 31.50 | 12000 |
17 May 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 32.00 | 4000 |
16 May 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.65 | 4000 |
11 May 2018 | 31.15 | 32.65 | 31.10 | 32.65 | 33.00 | 16000 |
09 May 2018 | 32.00 | 33.00 | 32.00 | 33.00 | 33.20 | 8000 |
08 May 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 31.75 | 4000 |
07 May 2018 | 31.25 | 32.00 | 31.25 | 31.75 | 32.00 | 16000 |
04 May 2018 | 31.10 | 32.00 | 31.10 | 32.00 | 33.00 | 32000 |
03 May 2018 | 33.95 | 33.95 | 33.00 | 33.00 | 32.10 | 12000 |
30 Apr 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 32.75 | 8000 |
26 Apr 2018 | 32.80 | 33.50 | 32.75 | 32.75 | 34.50 | 40000 |
24 Apr 2018 | 34.00 | 34.50 | 34.00 | 34.50 | 34.00 | 16000 |
23 Apr 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 16000 |
20 Apr 2018 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 24000 |
19 Apr 2018 | 34.65 | 34.65 | 34.00 | 34.00 | 35.80 | 24000 |
18 Apr 2018 | 36.00 | 36.00 | 35.10 | 35.80 | 37.00 | 32000 |
17 Apr 2018 | 36.85 | 39.00 | 36.85 | 37.00 | 35.65 | 40000 |
16 Apr 2018 | 34.10 | 36.65 | 34.10 | 35.65 | 35.00 | 24000 |
13 Apr 2018 | 35.00 | 35.45 | 35.00 | 35.00 | 33.50 | 48000 |
12 Apr 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.05 | 8000 |
10 Apr 2018 | 35.00 | 35.00 | 34.05 | 34.05 | 35.30 | 24000 |
09 Apr 2018 | 34.50 | 35.30 | 34.50 | 35.30 | 32.10 | 40000 |
06 Apr 2018 | 33.50 | 33.50 | 32.10 | 32.10 | 33.00 | 16000 |
05 Apr 2018 | 31.00 | 33.00 | 31.00 | 33.00 | 32.50 | 16000 |
04 Apr 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 33.05 | 8000 |
03 Apr 2018 | 33.00 | 33.05 | 33.00 | 33.05 | 31.50 | 56000 |
02 Apr 2018 | 31.50 | 31.50 | 28.90 | 31.50 | 30.20 | 48000 |
27 Mar 2018 | 30.05 | 30.20 | 30.05 | 30.20 | 30.60 | 32000 |
26 Mar 2018 | 31.50 | 31.90 | 30.60 | 30.60 | 32.00 | 32000 |
23 Mar 2018 | 31.00 | 32.00 | 31.00 | 32.00 | 31.60 | 32000 |
22 Mar 2018 | 31.05 | 31.60 | 31.05 | 31.60 | 32.25 | 16000 |
21 Mar 2018 | 32.65 | 32.65 | 32.25 | 32.25 | 33.75 | 40000 |
20 Mar 2018 | 34.85 | 34.85 | 33.75 | 33.75 | 35.45 | 24000 |
19 Mar 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 33.90 | 8000 |
14 Mar 2018 | 33.85 | 33.90 | 33.85 | 33.90 | 33.00 | 16000 |
13 Mar 2018 | 31.25 | 33.00 | 31.25 | 33.00 | 32.00 | 24000 |
12 Mar 2018 | 33.45 | 33.60 | 31.25 | 32.00 | 32.00 | 120000 |
09 Mar 2018 | 31.20 | 32.00 | 31.00 | 32.00 | 31.80 | 32000 |
08 Mar 2018 | 31.80 | 33.75 | 31.80 | 31.80 | 33.45 | 136000 |
07 Mar 2018 | 33.45 | 33.60 | 33.45 | 33.45 | 35.20 | 64000 |
06 Mar 2018 | 35.20 | 36.90 | 35.20 | 35.20 | 37.05 | 216000 |
05 Mar 2018 | 37.05 | 38.25 | 37.05 | 37.05 | 38.95 | 64000 |
01 Mar 2018 | 42.90 | 42.90 | 38.95 | 38.95 | 40.95 | 112000 |
28 Feb 2018 | 40.00 | 40.95 | 39.05 | 40.95 | 37.25 | 512000 |
27 Feb 2018 | 37.25 | 37.25 | 36.10 | 37.25 | 33.90 | 376000 |
26 Feb 2018 | 31.95 | 33.90 | 31.95 | 33.90 | 30.85 | 104000 |
23 Feb 2018 | 30.30 | 31.10 | 30.10 | 30.85 | 30.70 | 88000 |
22 Feb 2018 | 29.90 | 30.70 | 29.90 | 30.70 | 30.60 | 48000 |
21 Feb 2018 | 30.15 | 30.75 | 29.40 | 30.60 | 30.50 | 144000 |
20 Feb 2018 | 30.00 | 31.00 | 28.50 | 30.50 | 31.20 | 448000 |
19 Feb 2018 | 37.00 | 37.00 | 30.75 | 31.20 | 33.65 | 544000 |
16 Feb 2018 | 37.40 | 37.55 | 32.10 | 33.65 | 34.15 | 1656000 |
15 Feb 2018 | 33.75 | 34.15 | 33.75 | 34.15 | 31.05 | 680000 |
14 Feb 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 25.90 | 392000 |