Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
13 Jan 2020 |
105.50 |
105.50 |
105.50 |
105.50 |
105.00 |
12000 |
10 Jan 2020 |
105.00 |
105.00 |
105.00 |
105.00 |
105.00 |
20000 |
09 Jan 2020 |
105.00 |
105.00 |
105.00 |
105.00 |
105.00 |
27000 |
08 Jan 2020 |
105.00 |
105.00 |
105.00 |
105.00 |
104.00 |
27000 |
03 Dec 2019 |
104.00 |
104.05 |
104.00 |
104.00 |
104.00 |
132000 |
27 Nov 2019 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
22 Nov 2019 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
18000 |
28 May 2019 |
99.00 |
104.00 |
99.00 |
104.00 |
103.00 |
36000 |
26 Apr 2019 |
103.00 |
103.00 |
103.00 |
103.00 |
125.00 |
3000 |
20 Mar 2019 |
125.00 |
125.00 |
125.00 |
125.00 |
125.00 |
14000 |
18 Mar 2019 |
124.00 |
125.00 |
124.00 |
125.00 |
128.00 |
46000 |
28 Feb 2019 |
128.00 |
128.00 |
128.00 |
128.00 |
128.70 |
8000 |
27 Feb 2019 |
128.55 |
128.85 |
128.55 |
128.70 |
128.35 |
12000 |
26 Feb 2019 |
127.90 |
128.50 |
127.80 |
128.35 |
127.75 |
22000 |
20 Feb 2019 |
127.65 |
127.90 |
127.60 |
127.75 |
127.50 |
19000 |
14 Feb 2019 |
127.00 |
127.50 |
127.00 |
127.50 |
128.00 |
12000 |
13 Feb 2019 |
128.00 |
128.00 |
128.00 |
128.00 |
112.50 |
4000 |
12 Feb 2019 |
112.50 |
112.50 |
112.50 |
112.50 |
113.05 |
1000 |
29 Jan 2019 |
112.90 |
113.05 |
112.90 |
113.05 |
104.00 |
4000 |
28 Jan 2019 |
94.00 |
110.90 |
74.50 |
104.00 |
93.00 |
6000 |
24 Jan 2019 |
93.50 |
93.60 |
93.00 |
93.00 |
85.10 |
10000 |
18 Jan 2019 |
84.90 |
85.10 |
84.90 |
85.10 |
79.00 |
5000 |
14 Jan 2019 |
67.00 |
79.00 |
67.00 |
79.00 |
74.00 |
6000 |
06 Dec 2018 |
74.00 |
74.00 |
74.00 |
74.00 |
74.95 |
1000 |
03 Dec 2018 |
74.95 |
74.95 |
74.95 |
74.95 |
69.90 |
18000 |
30 Nov 2018 |
69.90 |
69.90 |
69.90 |
69.90 |
87.35 |
2000 |
29 Nov 2018 |
70.00 |
100.00 |
68.00 |
87.35 |
85.00 |
13000 |
21 Nov 2018 |
85.00 |
85.00 |
85.00 |
85.00 |
91.00 |
16000 |
07 Nov 2018 |
91.00 |
91.00 |
91.00 |
91.00 |
90.00 |
15000 |
06 Nov 2018 |
90.00 |
90.00 |
90.00 |
90.00 |
101.00 |
45000 |
05 Nov 2018 |
101.00 |
101.00 |
101.00 |
101.00 |
102.00 |
30000 |
02 Nov 2018 |
102.00 |
102.00 |
102.00 |
102.00 |
102.00 |
9000 |
22 Oct 2018 |
102.00 |
102.00 |
102.00 |
102.00 |
103.00 |
21000 |
16 Oct 2018 |
103.00 |
103.00 |
103.00 |
103.00 |
102.70 |
9000 |
15 Oct 2018 |
102.00 |
103.00 |
102.00 |
102.70 |
105.00 |
42000 |
11 Oct 2018 |
105.00 |
105.00 |
105.00 |
105.00 |
104.75 |
6000 |
10 Oct 2018 |
104.50 |
105.00 |
104.50 |
104.75 |
117.30 |
48000 |
28 Sep 2018 |
117.30 |
117.30 |
117.30 |
117.30 |
114.45 |
12000 |
03 Sep 2018 |
114.40 |
114.45 |
114.40 |
114.45 |
114.30 |
9000 |
28 Aug 2018 |
114.00 |
114.30 |
114.00 |
114.30 |
113.90 |
6000 |
27 Aug 2018 |
113.50 |
113.90 |
113.50 |
113.90 |
113.40 |
6000 |
24 Aug 2018 |
113.40 |
113.40 |
113.40 |
113.40 |
113.10 |
3000 |
23 Aug 2018 |
111.00 |
113.10 |
111.00 |
113.10 |
112.60 |
12000 |
21 Aug 2018 |
112.00 |
112.60 |
112.00 |
112.60 |
110.95 |
12000 |
20 Aug 2018 |
110.00 |
111.90 |
110.00 |
110.95 |
111.50 |
6000 |
17 Aug 2018 |
111.50 |
111.50 |
111.50 |
111.50 |
109.50 |
3000 |
16 Aug 2018 |
111.40 |
111.40 |
109.50 |
109.50 |
111.00 |
6000 |
14 Aug 2018 |
111.00 |
111.00 |
111.00 |
111.00 |
110.50 |
9000 |
13 Aug 2018 |
110.50 |
110.50 |
110.50 |
110.50 |
110.00 |
3000 |
09 Aug 2018 |
110.00 |
110.00 |
110.00 |
110.00 |
109.50 |
9000 |
02 Aug 2018 |
109.50 |
109.50 |
109.50 |
109.50 |
109.20 |
3000 |
01 Aug 2018 |
109.00 |
109.30 |
109.00 |
109.20 |
108.90 |
9000 |
31 Jul 2018 |
108.90 |
108.90 |
108.90 |
108.90 |
108.50 |
6000 |
27 Jul 2018 |
108.50 |
108.50 |
108.50 |
108.50 |
108.20 |
3000 |
26 Jul 2018 |
108.20 |
108.20 |
108.20 |
108.20 |
108.20 |
9000 |
25 Jul 2018 |
108.00 |
108.20 |
108.00 |
108.20 |
107.65 |
9000 |
24 Jul 2018 |
107.50 |
107.75 |
107.50 |
107.65 |
107.25 |
15000 |
20 Jul 2018 |
107.00 |
107.25 |
107.00 |
107.25 |
106.75 |
15000 |
19 Jul 2018 |
106.50 |
106.75 |
106.50 |
106.75 |
106.25 |
6000 |
13 Jul 2018 |
106.25 |
106.25 |
106.25 |
106.25 |
105.75 |
9000 |
06 Jul 2018 |
105.75 |
105.75 |
105.75 |
105.75 |
105.25 |
9000 |
04 Jul 2018 |
105.25 |
105.25 |
105.25 |
105.25 |
105.00 |
6000 |
03 Jul 2018 |
105.00 |
105.00 |
105.00 |
105.00 |
104.75 |
3000 |
02 Jul 2018 |
104.25 |
104.75 |
104.25 |
104.75 |
104.00 |
9000 |
25 Jun 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
22 Jun 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
15 Jun 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
106.00 |
3000 |
06 Jun 2018 |
106.00 |
106.00 |
106.00 |
106.00 |
104.00 |
3000 |
01 Jun 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
21 May 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
16 May 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
3000 |
15 May 2018 |
104.00 |
104.00 |
104.00 |
104.00 |
105.00 |
3000 |
07 May 2018 |
105.00 |
105.00 |
105.00 |
105.00 |
105.15 |
3000 |
02 May 2018 |
105.00 |
109.00 |
104.00 |
105.15 |
92.00 |
33000 |
27 Apr 2018 |
92.00 |
92.00 |
92.00 |
92.00 |
90.25 |
3000 |
26 Apr 2018 |
90.00 |
92.00 |
89.00 |
90.25 |
89.00 |
18000 |
25 Apr 2018 |
77.00 |
89.00 |
77.00 |
89.00 |
75.00 |
42000 |
20 Apr 2018 |
75.00 |
75.00 |
75.00 |
75.00 |
77.50 |
3000 |
16 Apr 2018 |
77.50 |
77.50 |
77.50 |
77.50 |
76.00 |
3000 |
13 Apr 2018 |
76.00 |
76.00 |
76.00 |
76.00 |
74.00 |
3000 |
10 Apr 2018 |
74.00 |
74.00 |
74.00 |
74.00 |
76.95 |
3000 |
04 Apr 2018 |
75.00 |
76.95 |
75.00 |
76.95 |
74.00 |
39000 |
02 Apr 2018 |
74.00 |
74.00 |
74.00 |
74.00 |
74.00 |
3000 |
27 Mar 2018 |
74.00 |
74.00 |
74.00 |
74.00 |
74.00 |
6000 |
26 Mar 2018 |
75.00 |
76.00 |
74.00 |
74.00 |
74.85 |
9000 |
23 Mar 2018 |
67.00 |
74.90 |
67.00 |
74.85 |
68.30 |
246000 |
22 Mar 2018 |
67.00 |
68.30 |
67.00 |
68.30 |
62.50 |
30000 |
21 Mar 2018 |
61.75 |
62.50 |
61.75 |
62.50 |
61.50 |
6000 |
20 Mar 2018 |
61.25 |
61.50 |
61.25 |
61.50 |
62.00 |
60000 |
19 Mar 2018 |
61.25 |
62.00 |
61.00 |
62.00 |
61.35 |
102000 |
16 Mar 2018 |
61.00 |
61.35 |
61.00 |
61.35 |
59.70 |
6000 |
15 Mar 2018 |
60.00 |
60.75 |
59.70 |
59.70 |
60.95 |
96000 |
14 Mar 2018 |
60.00 |
60.95 |
59.00 |
60.95 |
60.00 |
21000 |
13 Mar 2018 |
61.00 |
62.00 |
60.00 |
60.00 |
63.00 |
18000 |
12 Mar 2018 |
60.00 |
63.00 |
60.00 |
63.00 |
63.50 |
84000 |
09 Mar 2018 |
58.15 |
63.70 |
58.15 |
63.50 |
55.00 |
108000 |
08 Mar 2018 |
59.00 |
61.50 |
52.00 |
55.00 |
52.70 |
138000 |
07 Mar 2018 |
57.50 |
57.50 |
52.70 |
52.70 |
50.00 |
24000 |
06 Mar 2018 |
50.00 |
50.00 |
50.00 |
50.00 |
51.30 |
3000 |
05 Mar 2018 |
59.90 |
61.50 |
51.30 |
51.30 |
54.35 |
21000 |
01 Mar 2018 |
42.00 |
54.35 |
42.00 |
54.35 |
45.95 |
21000 |
28 Feb 2018 |
44.35 |
47.00 |
44.35 |
45.95 |
39.20 |
30000 |
27 Feb 2018 |
40.60 |
45.30 |
38.25 |
39.20 |
41.95 |
24000 |
26 Feb 2018 |
37.50 |
43.90 |
37.00 |
41.95 |
39.00 |
129000 |
23 Feb 2018 |
39.00 |
39.00 |
39.00 |
39.00 |
40.00 |
3000 |
22 Feb 2018 |
40.00 |
40.00 |
40.00 |
40.00 |
40.50 |
3000 |
21 Feb 2018 |
40.50 |
40.50 |
40.50 |
40.50 |
38.00 |
3000 |
20 Feb 2018 |
39.50 |
41.00 |
37.10 |
38.00 |
38.00 |
84000 |
19 Feb 2018 |
40.00 |
40.80 |
38.00 |
38.00 |
40.05 |
15000 |
16 Feb 2018 |
37.00 |
41.50 |
37.00 |
40.05 |
39.25 |
279000 |
15 Feb 2018 |
36.50 |
39.95 |
36.50 |
39.25 |
35.65 |
81000 |
14 Feb 2018 |
41.15 |
41.15 |
35.00 |
35.65 |
41.00 |
369000 |