Fourth Dimension Solutions Ltd IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
23 Dec 2019 | 9.00 | 9.35 | 8.65 | 8.65 | 9.00 | 15000 |
20 Dec 2019 | 8.65 | 9.10 | 8.65 | 9.00 | 9.10 | 38000 |
18 Dec 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3000 |
17 Dec 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1000 |
16 Dec 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.55 | 7000 |
06 Dec 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 1000 |
05 Dec 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1000 |
04 Dec 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 11.10 | 1000 |
03 Dec 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 2000 |
29 Nov 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 12.25 | 1000 |
19 Nov 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 12.85 | 1000 |
15 Nov 2019 | 12.85 | 12.85 | 12.85 | 12.85 | 13.50 | 1000 |
13 Nov 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 14.00 | 1000 |
08 Nov 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 31000 |
16 Oct 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 15.45 | 5000 |
07 Oct 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 3000 |
11 Sep 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2000 |
29 Jul 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 15.50 | 1000 |
18 Jul 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1000 |
03 Jul 2019 | 15.20 | 15.50 | 15.20 | 15.50 | 16.00 | 5000 |
24 Jun 2019 | 17.60 | 17.60 | 16.00 | 16.00 | 16.80 | 2000 |
14 Jun 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1000 |
10 Jun 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 17.65 | 2000 |
07 Jun 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 18.55 | 1000 |
04 Jun 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 19.50 | 1000 |
03 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1000 |
31 May 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.50 | 2000 |
30 May 2019 | 22.50 | 22.50 | 20.50 | 20.50 | 21.55 | 2000 |
29 May 2019 | 19.55 | 21.55 | 19.55 | 21.55 | 20.55 | 2000 |
28 May 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 19.60 | 1000 |
24 May 2019 | 20.80 | 20.80 | 19.60 | 19.60 | 20.60 | 5000 |
23 May 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2000 |
22 May 2019 | 22.30 | 22.35 | 20.60 | 20.60 | 21.40 | 3000 |
21 May 2019 | 21.25 | 21.40 | 20.00 | 21.40 | 20.50 | 6000 |
20 May 2019 | 21.00 | 21.00 | 20.50 | 20.50 | 20.10 | 3000 |
17 May 2019 | 18.50 | 20.10 | 18.50 | 20.10 | 19.45 | 20000 |
16 May 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 20.45 | 1000 |
15 May 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 21.50 | 31000 |
14 May 2019 | 23.50 | 23.70 | 21.50 | 21.50 | 22.60 | 42000 |
13 May 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 23.75 | 35000 |
10 May 2019 | 24.00 | 24.00 | 23.75 | 23.75 | 23.80 | 30000 |
09 May 2019 | 23.85 | 23.85 | 23.75 | 23.80 | 22.75 | 30000 |
08 May 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 23.90 | 25000 |
07 May 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 1000 |
06 May 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2000 |
03 May 2019 | 23.75 | 23.80 | 22.00 | 23.80 | 22.70 | 4000 |
02 May 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.80 | 1000 |
30 Apr 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 24.00 | 2000 |
26 Apr 2019 | 26.00 | 26.00 | 23.70 | 24.00 | 24.90 | 6000 |
25 Apr 2019 | 24.50 | 24.90 | 24.50 | 24.90 | 23.80 | 6000 |
24 Apr 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.90 | 1000 |
23 Apr 2019 | 24.00 | 24.00 | 23.90 | 23.90 | 24.70 | 7000 |
22 Apr 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 25.05 | 1000 |
18 Apr 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 23.90 | 4000 |
16 Apr 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 22.85 | 2000 |
15 Apr 2019 | 22.00 | 22.85 | 22.00 | 22.85 | 21.80 | 3000 |
12 Apr 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 20.80 | 1000 |
11 Apr 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 20.00 | 2000 |
10 Apr 2019 | 21.50 | 21.50 | 19.90 | 20.00 | 20.90 | 23000 |
09 Apr 2019 | 23.00 | 23.00 | 20.90 | 20.90 | 21.95 | 24000 |
08 Apr 2019 | 22.00 | 22.00 | 21.95 | 21.95 | 23.10 | 7000 |
05 Apr 2019 | 23.70 | 25.20 | 22.95 | 23.10 | 24.10 | 12000 |
04 Apr 2019 | 25.50 | 25.50 | 24.10 | 24.10 | 24.75 | 6000 |
03 Apr 2019 | 24.60 | 25.00 | 24.50 | 24.75 | 25.65 | 9000 |
02 Apr 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2000 |
01 Apr 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 27.00 | 3000 |
28 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.95 | 1000 |
25 Mar 2019 | 27.00 | 27.95 | 27.00 | 27.95 | 26.90 | 2000 |
22 Mar 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 28.05 | 1000 |
20 Mar 2019 | 28.20 | 28.20 | 28.05 | 28.05 | 26.90 | 4000 |
19 Mar 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 25.65 | 11000 |
18 Mar 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 26.50 | 1000 |
15 Mar 2019 | 26.20 | 26.50 | 26.20 | 26.50 | 27.10 | 3000 |
14 Mar 2019 | 25.50 | 27.25 | 25.10 | 27.10 | 26.30 | 8000 |
13 Mar 2019 | 26.40 | 26.85 | 26.30 | 26.30 | 27.65 | 19000 |
12 Mar 2019 | 28.80 | 28.80 | 26.55 | 27.65 | 27.75 | 52000 |
11 Mar 2019 | 26.65 | 27.95 | 26.45 | 27.75 | 27.80 | 11000 |
08 Mar 2019 | 29.25 | 29.25 | 27.80 | 27.80 | 29.25 | 55000 |
07 Mar 2019 | 27.60 | 29.25 | 27.55 | 29.25 | 29.00 | 5000 |
06 Mar 2019 | 29.40 | 29.40 | 28.00 | 29.00 | 28.00 | 12000 |
05 Mar 2019 | 27.00 | 28.00 | 26.60 | 28.00 | 28.00 | 19000 |
01 Mar 2019 | 26.80 | 28.00 | 26.80 | 28.00 | 26.80 | 14000 |
28 Feb 2019 | 27.05 | 29.00 | 26.80 | 26.80 | 28.00 | 18000 |
27 Feb 2019 | 29.85 | 29.85 | 27.15 | 28.00 | 28.45 | 10000 |
26 Feb 2019 | 27.20 | 28.45 | 27.10 | 28.45 | 28.50 | 6000 |
25 Feb 2019 | 28.00 | 28.50 | 27.20 | 28.50 | 28.45 | 5000 |
22 Feb 2019 | 27.20 | 28.50 | 27.20 | 28.45 | 28.60 | 3000 |
21 Feb 2019 | 28.50 | 28.60 | 28.45 | 28.60 | 29.90 | 3000 |
20 Feb 2019 | 29.00 | 29.90 | 27.20 | 29.90 | 28.50 | 5000 |
19 Feb 2019 | 29.00 | 29.00 | 26.60 | 28.50 | 27.95 | 16000 |
18 Feb 2019 | 27.95 | 29.00 | 27.95 | 27.95 | 27.95 | 9000 |
14 Feb 2019 | 27.95 | 28.75 | 27.95 | 27.95 | 29.40 | 10000 |
13 Feb 2019 | 28.00 | 29.40 | 26.60 | 29.40 | 28.00 | 30000 |
12 Feb 2019 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | 5000 |
11 Feb 2019 | 28.00 | 30.50 | 28.00 | 28.00 | 29.45 | 14000 |
08 Feb 2019 | 29.45 | 30.45 | 29.45 | 29.45 | 31.00 | 9000 |
07 Feb 2019 | 30.60 | 31.00 | 30.60 | 31.00 | 32.05 | 8000 |
06 Feb 2019 | 32.35 | 33.00 | 32.05 | 32.05 | 33.70 | 12000 |
05 Feb 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 35.45 | 5000 |
04 Feb 2019 | 35.50 | 35.50 | 35.45 | 35.45 | 37.30 | 5000 |
01 Feb 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 39.20 | 27000 |
31 Jan 2019 | 39.00 | 40.75 | 38.80 | 39.20 | 40.80 | 11000 |
30 Jan 2019 | 41.05 | 42.00 | 40.65 | 40.80 | 42.75 | 13000 |
29 Jan 2019 | 42.80 | 44.90 | 42.75 | 42.75 | 45.00 | 14000 |
28 Jan 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 47.35 | 1000 |
25 Jan 2019 | 43.55 | 47.35 | 43.55 | 47.35 | 45.40 | 2000 |
24 Jan 2019 | 47.00 | 47.50 | 45.15 | 45.40 | 47.50 | 14000 |
23 Jan 2019 | 46.65 | 48.60 | 46.55 | 47.50 | 48.95 | 10000 |
22 Jan 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 49.00 | 1000 |
21 Jan 2019 | 47.50 | 51.25 | 47.50 | 49.00 | 48.85 | 6000 |
18 Jan 2019 | 47.70 | 48.90 | 45.55 | 48.85 | 46.60 | 10000 |
17 Jan 2019 | 43.55 | 46.60 | 42.85 | 46.60 | 44.40 | 12000 |
16 Jan 2019 | 41.25 | 44.85 | 40.65 | 44.40 | 42.75 | 25000 |
15 Jan 2019 | 41.60 | 43.50 | 41.45 | 42.75 | 43.60 | 14000 |
14 Jan 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 45.85 | 2000 |
11 Jan 2019 | 42.55 | 46.00 | 42.45 | 45.85 | 44.65 | 25000 |
10 Jan 2019 | 44.65 | 45.55 | 44.65 | 44.65 | 47.00 | 13000 |
09 Jan 2019 | 45.15 | 47.00 | 45.15 | 47.00 | 47.50 | 3000 |
08 Jan 2019 | 46.00 | 48.00 | 45.15 | 47.50 | 47.50 | 5000 |
07 Jan 2019 | 49.00 | 49.00 | 47.50 | 47.50 | 49.85 | 4000 |
31 Dec 2018 | 46.75 | 50.55 | 46.70 | 49.85 | 49.00 | 6000 |
28 Dec 2018 | 47.80 | 49.00 | 47.70 | 49.00 | 50.10 | 4000 |
27 Dec 2018 | 50.30 | 50.30 | 50.10 | 50.10 | 52.70 | 3000 |
24 Dec 2018 | 52.70 | 52.70 | 52.70 | 52.70 | 55.45 | 4000 |
21 Dec 2018 | 55.45 | 55.45 | 55.45 | 55.45 | 58.35 | 3000 |
20 Dec 2018 | 56.25 | 60.50 | 56.25 | 58.35 | 59.20 | 3000 |
19 Dec 2018 | 55.25 | 59.50 | 55.25 | 59.20 | 58.15 | 4000 |
18 Dec 2018 | 53.00 | 58.15 | 52.65 | 58.15 | 55.40 | 3000 |
13 Dec 2018 | 55.40 | 55.40 | 55.40 | 55.40 | 55.25 | 5000 |
12 Dec 2018 | 54.50 | 55.25 | 52.50 | 55.25 | 53.95 | 9000 |
07 Dec 2018 | 58.45 | 59.50 | 53.95 | 53.95 | 56.70 | 4000 |
06 Dec 2018 | 56.80 | 56.80 | 51.80 | 56.70 | 54.15 | 5000 |
04 Dec 2018 | 54.15 | 54.15 | 54.15 | 54.15 | 57.00 | 2000 |
03 Dec 2018 | 59.00 | 59.00 | 57.00 | 57.00 | 60.00 | 5000 |
30 Nov 2018 | 62.45 | 62.45 | 60.00 | 60.00 | 59.90 | 6000 |
29 Nov 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 58.00 | 1000 |
28 Nov 2018 | 58.30 | 58.30 | 57.50 | 58.00 | 59.60 | 6000 |
27 Nov 2018 | 58.25 | 59.65 | 57.25 | 59.60 | 56.85 | 17000 |
26 Nov 2018 | 52.50 | 57.70 | 52.35 | 56.85 | 55.00 | 25000 |
22 Nov 2018 | 55.50 | 55.60 | 55.00 | 55.00 | 53.00 | 4000 |
21 Nov 2018 | 53.75 | 53.75 | 52.80 | 53.00 | 51.20 | 8000 |
20 Nov 2018 | 51.20 | 51.20 | 51.20 | 51.20 | 51.00 | 1000 |
19 Nov 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 1000 |
16 Nov 2018 | 49.95 | 50.00 | 49.95 | 50.00 | 49.00 | 3000 |
15 Nov 2018 | 52.00 | 52.50 | 47.90 | 49.00 | 50.40 | 15000 |
14 Nov 2018 | 49.05 | 50.40 | 49.00 | 50.40 | 48.00 | 10000 |
12 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1000 |
09 Nov 2018 | 45.95 | 48.00 | 45.65 | 48.00 | 47.95 | 7000 |
05 Nov 2018 | 47.00 | 50.00 | 45.80 | 46.60 | 48.20 | 16000 |
02 Nov 2018 | 47.00 | 51.20 | 46.40 | 48.20 | 48.80 | 4000 |
01 Nov 2018 | 47.55 | 49.00 | 47.50 | 48.80 | 50.00 | 13000 |
31 Oct 2018 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4000 |
29 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.45 | 5000 |
26 Oct 2018 | 47.55 | 51.95 | 47.50 | 50.45 | 50.00 | 13000 |
25 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 3000 |
24 Oct 2018 | 50.00 | 54.00 | 47.30 | 51.00 | 51.60 | 15000 |
23 Oct 2018 | 48.05 | 52.50 | 48.05 | 51.60 | 53.35 | 43000 |
22 Oct 2018 | 53.15 | 54.00 | 52.65 | 53.35 | 58.50 | 7000 |
19 Oct 2018 | 57.55 | 58.50 | 57.55 | 58.50 | 63.90 | 5000 |
17 Oct 2018 | 63.90 | 63.90 | 63.90 | 63.90 | 60.00 | 2000 |
16 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1000 |
15 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 59.15 | 1000 |
12 Oct 2018 | 56.00 | 59.15 | 56.00 | 59.15 | 53.80 | 14000 |
11 Oct 2018 | 55.00 | 55.00 | 53.80 | 53.80 | 58.25 | 5000 |
10 Oct 2018 | 59.50 | 59.55 | 55.00 | 58.25 | 60.00 | 25000 |
09 Oct 2018 | 58.00 | 60.00 | 58.00 | 60.00 | 58.00 | 7000 |
08 Oct 2018 | 57.00 | 60.50 | 57.00 | 58.00 | 57.90 | 5000 |
05 Oct 2018 | 62.00 | 62.10 | 57.60 | 57.90 | 64.00 | 15000 |
04 Oct 2018 | 67.40 | 67.60 | 63.00 | 64.00 | 66.00 | 12000 |
03 Oct 2018 | 68.00 | 68.00 | 66.00 | 66.00 | 70.00 | 2000 |
01 Oct 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1000 |
28 Sep 2018 | 75.00 | 75.00 | 70.00 | 70.00 | 72.60 | 2000 |
27 Sep 2018 | 72.60 | 72.60 | 72.60 | 72.60 | 66.00 | 2000 |
26 Sep 2018 | 70.30 | 70.30 | 66.00 | 66.00 | 77.00 | 4000 |
24 Sep 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 89.00 | 1000 |
21 Sep 2018 | 103.50 | 103.50 | 77.00 | 89.00 | 89.95 | 4000 |
19 Sep 2018 | 89.95 | 89.95 | 89.95 | 89.95 | 80.00 | 1000 |
18 Sep 2018 | 88.00 | 88.00 | 80.00 | 80.00 | 85.00 | 5000 |
17 Sep 2018 | 76.00 | 88.00 | 76.00 | 85.00 | 85.00 | 7000 |
14 Sep 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 91.10 | 1000 |
10 Sep 2018 | 92.20 | 97.00 | 91.10 | 91.10 | 97.20 | 5000 |
07 Sep 2018 | 101.00 | 101.00 | 97.20 | 97.20 | 100.80 | 5000 |
06 Sep 2018 | 102.00 | 102.00 | 100.00 | 100.80 | 96.10 | 6000 |
05 Sep 2018 | 100.00 | 100.00 | 96.00 | 96.10 | 103.00 | 3000 |
04 Sep 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 109.40 | 2000 |
03 Sep 2018 | 100.25 | 109.40 | 100.25 | 109.40 | 106.80 | 2000 |
31 Aug 2018 | 104.75 | 106.80 | 104.75 | 106.80 | 102.00 | 2000 |
30 Aug 2018 | 106.90 | 106.90 | 102.00 | 102.00 | 109.00 | 4000 |
29 Aug 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 106.15 | 4000 |
28 Aug 2018 | 106.00 | 108.00 | 102.50 | 106.15 | 109.00 | 27000 |
27 Aug 2018 | 109.75 | 127.00 | 100.25 | 109.00 | 107.45 | 118000 |
24 Aug 2018 | 103.00 | 124.00 | 103.00 | 107.45 | 103.35 | 128000 |
23 Aug 2018 | 90.00 | 109.85 | 90.00 | 103.35 | 94.20 | 185000 |
21 Aug 2018 | 107.00 | 107.00 | 94.00 | 94.20 | 94.50 | 24000 |
20 Aug 2018 | 90.00 | 99.00 | 90.00 | 94.50 | 101.00 | 60000 |
17 Aug 2018 | 107.00 | 107.00 | 101.00 | 101.00 | 100.00 | 7000 |
16 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 107.00 | 4000 |
14 Aug 2018 | 101.00 | 107.00 | 101.00 | 107.00 | 109.90 | 4000 |
13 Aug 2018 | 116.75 | 116.75 | 109.90 | 109.90 | 108.00 | 3000 |
10 Aug 2018 | 115.95 | 115.95 | 94.15 | 108.00 | 112.75 | 39000 |
09 Aug 2018 | 116.50 | 116.50 | 105.10 | 112.75 | 117.40 | 25000 |
08 Aug 2018 | 115.00 | 120.75 | 106.00 | 117.40 | 112.75 | 20000 |
07 Aug 2018 | 124.80 | 124.80 | 107.50 | 112.75 | 115.00 | 29000 |
03 Aug 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 111.00 | 2000 |
02 Aug 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 119.90 | 4000 |
01 Aug 2018 | 119.90 | 119.90 | 119.90 | 119.90 | 109.00 | 1000 |
31 Jul 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 113.00 | 2000 |
30 Jul 2018 | 114.90 | 116.00 | 113.00 | 113.00 | 118.00 | 4000 |
27 Jul 2018 | 125.00 | 125.00 | 111.00 | 118.00 | 118.40 | 6000 |
26 Jul 2018 | 121.00 | 121.00 | 118.40 | 118.40 | 111.10 | 2000 |
25 Jul 2018 | 124.40 | 124.40 | 111.10 | 111.10 | 123.40 | 22000 |
24 Jul 2018 | 108.00 | 123.40 | 108.00 | 123.40 | 118.00 | 2000 |
23 Jul 2018 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 2000 |
20 Jul 2018 | 112.00 | 118.00 | 112.00 | 118.00 | 112.25 | 2000 |
19 Jul 2018 | 112.25 | 112.25 | 112.25 | 112.25 | 109.10 | 1000 |
18 Jul 2018 | 114.50 | 114.50 | 109.00 | 109.10 | 113.35 | 4000 |
16 Jul 2018 | 103.15 | 115.00 | 103.15 | 113.35 | 114.00 | 16000 |
11 Jul 2018 | 119.00 | 119.00 | 114.00 | 114.00 | 124.50 | 17000 |
10 Jul 2018 | 113.10 | 125.00 | 113.00 | 124.50 | 120.50 | 4000 |
09 Jul 2018 | 120.50 | 120.50 | 120.50 | 120.50 | 123.50 | 1000 |
06 Jul 2018 | 125.00 | 125.00 | 120.00 | 123.50 | 121.00 | 7000 |
05 Jul 2018 | 130.00 | 130.00 | 120.00 | 121.00 | 120.55 | 6000 |
04 Jul 2018 | 120.60 | 120.60 | 120.50 | 120.55 | 127.00 | 2000 |
03 Jul 2018 | 122.00 | 127.00 | 122.00 | 127.00 | 122.20 | 6000 |
02 Jul 2018 | 129.00 | 129.00 | 122.20 | 122.20 | 130.00 | 9000 |
29 Jun 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1000 |
28 Jun 2018 | 139.00 | 139.00 | 130.00 | 130.00 | 140.00 | 9000 |
27 Jun 2018 | 139.00 | 140.00 | 139.00 | 140.00 | 138.05 | 11000 |
25 Jun 2018 | 144.00 | 144.00 | 134.10 | 138.05 | 148.00 | 7000 |
22 Jun 2018 | 151.00 | 151.00 | 148.00 | 148.00 | 150.00 | 3000 |
21 Jun 2018 | 154.50 | 154.50 | 150.00 | 150.00 | 149.00 | 8000 |
19 Jun 2018 | 140.00 | 149.00 | 140.00 | 149.00 | 149.05 | 3000 |
18 Jun 2018 | 148.00 | 153.00 | 148.00 | 149.05 | 152.45 | 17000 |
15 Jun 2018 | 165.75 | 165.75 | 151.05 | 152.45 | 154.20 | 10000 |
14 Jun 2018 | 153.00 | 156.40 | 151.30 | 154.20 | 151.25 | 28000 |
13 Jun 2018 | 163.90 | 163.90 | 146.00 | 151.25 | 150.50 | 15000 |
12 Jun 2018 | 158.85 | 158.85 | 150.15 | 150.50 | 159.50 | 37000 |
11 Jun 2018 | 165.10 | 165.10 | 158.00 | 159.50 | 157.10 | 21000 |
08 Jun 2018 | 167.85 | 167.90 | 156.25 | 157.10 | 164.20 | 36000 |
07 Jun 2018 | 160.00 | 165.00 | 160.00 | 164.20 | 163.00 | 109000 |
06 Jun 2018 | 170.00 | 171.00 | 157.10 | 163.00 | 169.00 | 34000 |
05 Jun 2018 | 175.00 | 175.00 | 164.00 | 169.00 | 170.35 | 65000 |
04 Jun 2018 | 167.00 | 174.00 | 161.00 | 170.35 | 160.00 | 41000 |
01 Jun 2018 | 165.00 | 166.00 | 160.00 | 160.00 | 168.75 | 12000 |
31 May 2018 | 164.00 | 174.85 | 164.00 | 168.75 | 161.35 | 122000 |
30 May 2018 | 160.00 | 167.95 | 159.25 | 161.35 | 163.00 | 14000 |
29 May 2018 | 156.75 | 164.25 | 156.75 | 163.00 | 162.60 | 13000 |
28 May 2018 | 164.00 | 171.00 | 162.10 | 162.60 | 163.90 | 94000 |
25 May 2018 | 156.50 | 165.60 | 156.00 | 163.90 | 147.40 | 75000 |
24 May 2018 | 129.90 | 147.40 | 124.00 | 147.40 | 122.85 | 121000 |
23 May 2018 | 115.05 | 125.90 | 115.00 | 122.85 | 114.80 | 59000 |
22 May 2018 | 130.50 | 130.50 | 111.00 | 114.80 | 126.00 | 36000 |
21 May 2018 | 130.00 | 130.00 | 115.00 | 126.00 | 123.00 | 24000 |
18 May 2018 | 126.25 | 130.00 | 123.00 | 123.00 | 126.25 | 49000 |
17 May 2018 | 130.00 | 134.10 | 125.50 | 126.25 | 129.90 | 20000 |
16 May 2018 | 142.90 | 142.90 | 129.80 | 129.90 | 132.05 | 20000 |
15 May 2018 | 135.00 | 139.00 | 130.10 | 132.05 | 139.00 | 14000 |
14 May 2018 | 143.00 | 143.00 | 136.00 | 139.00 | 144.00 | 17000 |
11 May 2018 | 156.00 | 156.00 | 143.00 | 144.00 | 144.25 | 5000 |
10 May 2018 | 146.00 | 146.00 | 142.05 | 144.25 | 143.90 | 6000 |
09 May 2018 | 148.85 | 148.85 | 141.30 | 143.90 | 148.90 | 12000 |
08 May 2018 | 150.90 | 150.90 | 143.15 | 148.90 | 151.80 | 11000 |
07 May 2018 | 151.10 | 156.50 | 147.00 | 151.80 | 159.20 | 39000 |
04 May 2018 | 158.20 | 162.00 | 155.75 | 159.20 | 155.15 | 59000 |
03 May 2018 | 146.00 | 156.75 | 146.00 | 155.15 | 153.20 | 57000 |
02 May 2018 | 152.60 | 154.90 | 144.00 | 153.20 | 145.90 | 82000 |
30 Apr 2018 | 162.25 | 162.25 | 140.15 | 145.90 | 154.85 | 121000 |
27 Apr 2018 | 157.00 | 157.00 | 141.55 | 154.85 | 152.15 | 57000 |
26 Apr 2018 | 158.10 | 162.00 | 150.00 | 152.15 | 162.85 | 24000 |
25 Apr 2018 | 165.55 | 167.95 | 155.50 | 162.85 | 167.85 | 39000 |
24 Apr 2018 | 167.60 | 169.50 | 164.00 | 167.85 | 170.75 | 28000 |
23 Apr 2018 | 174.80 | 174.85 | 166.10 | 170.75 | 170.05 | 88000 |
20 Apr 2018 | 162.00 | 172.00 | 160.00 | 170.05 | 165.80 | 121000 |
19 Apr 2018 | 173.90 | 173.90 | 161.00 | 165.80 | 171.20 | 167000 |
18 Apr 2018 | 168.00 | 175.00 | 164.50 | 171.20 | 173.00 | 158000 |
17 Apr 2018 | 170.00 | 176.50 | 167.50 | 173.00 | 175.40 | 13000 |
16 Apr 2018 | 176.80 | 176.80 | 173.20 | 175.40 | 177.00 | 20000 |
13 Apr 2018 | 177.00 | 177.00 | 176.85 | 177.00 | 173.35 | 3000 |
12 Apr 2018 | 179.95 | 190.00 | 173.35 | 173.35 | 176.95 | 43000 |
11 Apr 2018 | 175.50 | 178.95 | 175.50 | 176.95 | 182.00 | 17000 |
10 Apr 2018 | 186.20 | 186.20 | 179.95 | 182.00 | 182.15 | 8000 |
09 Apr 2018 | 190.90 | 190.90 | 177.40 | 182.15 | 186.90 | 22000 |
06 Apr 2018 | 191.00 | 196.50 | 185.00 | 186.90 | 194.20 | 19000 |
05 Apr 2018 | 189.95 | 208.30 | 189.95 | 194.20 | 189.40 | 80000 |
04 Apr 2018 | 199.45 | 199.45 | 187.00 | 189.40 | 195.75 | 11000 |
03 Apr 2018 | 177.40 | 199.10 | 176.50 | 195.75 | 183.30 | 157000 |
02 Apr 2018 | 180.00 | 183.90 | 178.95 | 183.30 | 176.05 | 20000 |
28 Mar 2018 | 180.85 | 180.85 | 172.35 | 176.05 | 180.90 | 58000 |
27 Mar 2018 | 186.00 | 186.00 | 176.05 | 180.90 | 175.35 | 67000 |
26 Mar 2018 | 189.00 | 189.00 | 171.00 | 175.35 | 179.95 | 68000 |
23 Mar 2018 | 188.00 | 188.00 | 178.90 | 179.95 | 187.50 | 29000 |
22 Mar 2018 | 188.35 | 189.00 | 180.00 | 187.50 | 187.25 | 123000 |
21 Mar 2018 | 184.55 | 187.80 | 183.00 | 187.25 | 184.25 | 179000 |
20 Mar 2018 | 175.55 | 184.45 | 175.55 | 184.25 | 178.00 | 164000 |
19 Mar 2018 | 179.00 | 179.00 | 170.00 | 178.00 | 167.20 | 300000 |
16 Mar 2018 | 174.90 | 180.90 | 161.25 | 167.20 | 170.05 | 36000 |
15 Mar 2018 | 173.60 | 173.60 | 170.00 | 170.05 | 176.15 | 14000 |
14 Mar 2018 | 178.00 | 184.00 | 173.50 | 176.15 | 179.00 | 81000 |
13 Mar 2018 | 173.00 | 182.50 | 167.50 | 179.00 | 169.20 | 65000 |
12 Mar 2018 | 172.10 | 176.95 | 169.20 | 169.20 | 175.50 | 20000 |
09 Mar 2018 | 186.05 | 186.05 | 174.00 | 175.50 | 176.75 | 155000 |
08 Mar 2018 | 184.00 | 185.00 | 174.50 | 176.75 | 179.00 | 43000 |
07 Mar 2018 | 190.00 | 190.00 | 173.80 | 179.00 | 191.10 | 65000 |
06 Mar 2018 | 194.75 | 195.65 | 188.00 | 191.10 | 192.75 | 67000 |
05 Mar 2018 | 199.70 | 199.70 | 190.25 | 192.75 | 189.70 | 140000 |
01 Mar 2018 | 179.90 | 190.15 | 179.90 | 189.70 | 172.90 | 208000 |
28 Feb 2018 | 161.70 | 172.90 | 150.50 | 172.90 | 157.20 | 81000 |
27 Feb 2018 | 165.00 | 165.00 | 152.50 | 157.20 | 164.45 | 34000 |
26 Feb 2018 | 160.05 | 173.40 | 158.20 | 164.45 | 166.80 | 123000 |
23 Feb 2018 | 166.00 | 167.25 | 156.50 | 166.80 | 168.30 | 26000 |
22 Feb 2018 | 160.00 | 171.00 | 157.75 | 168.30 | 163.10 | 22000 |
21 Feb 2018 | 172.30 | 172.30 | 158.40 | 163.10 | 176.00 | 50000 |
20 Feb 2018 | 175.50 | 176.00 | 175.50 | 176.00 | 176.25 | 24000 |
19 Feb 2018 | 184.15 | 184.15 | 171.50 | 176.25 | 179.50 | 22000 |
16 Feb 2018 | 173.90 | 181.45 | 173.90 | 179.50 | 165.10 | 126000 |
15 Feb 2018 | 162.00 | 173.35 | 153.90 | 165.10 | 170.95 | 264000 |
14 Feb 2018 | 170.55 | 180.00 | 170.55 | 170.95 | 189.45 | 396000 |