Hindustan Aeronautics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 721.25 | 728.40 | 713.00 | 716.15 | 725.20 | 4623 |
| 23 Dec 2019 | 724.00 | 732.95 | 721.25 | 725.20 | 724.60 | 4470 |
| 20 Dec 2019 | 739.70 | 739.70 | 719.00 | 724.60 | 735.45 | 21102 |
| 19 Dec 2019 | 738.20 | 745.30 | 732.60 | 735.45 | 741.80 | 6279 |
| 18 Dec 2019 | 745.00 | 750.00 | 740.00 | 741.80 | 748.00 | 7224 |
| 17 Dec 2019 | 750.00 | 759.75 | 731.70 | 748.00 | 753.50 | 8902 |
| 16 Dec 2019 | 756.00 | 763.05 | 750.00 | 753.50 | 758.65 | 4608 |
| 13 Dec 2019 | 756.50 | 770.35 | 755.90 | 758.65 | 760.15 | 9916 |
| 12 Dec 2019 | 765.00 | 774.00 | 736.80 | 760.15 | 760.25 | 13805 |
| 10 Dec 2019 | 753.95 | 765.90 | 748.00 | 758.85 | 754.50 | 10726 |
| 09 Dec 2019 | 762.00 | 762.20 | 750.00 | 754.50 | 766.40 | 7995 |
| 06 Dec 2019 | 761.00 | 772.80 | 760.00 | 766.40 | 768.80 | 15500 |
| 05 Dec 2019 | 779.00 | 779.00 | 765.40 | 768.80 | 772.15 | 6221 |
| 04 Dec 2019 | 772.00 | 779.90 | 765.00 | 772.15 | 775.65 | 6152 |
| 03 Dec 2019 | 788.00 | 792.85 | 772.00 | 775.65 | 781.35 | 12300 |
| 02 Dec 2019 | 776.00 | 784.70 | 772.00 | 781.35 | 774.95 | 16607 |
| 29 Nov 2019 | 776.05 | 784.65 | 770.25 | 774.95 | 773.75 | 13493 |
| 28 Nov 2019 | 780.00 | 785.05 | 770.05 | 773.75 | 775.05 | 9527 |
| 27 Nov 2019 | 785.15 | 818.85 | 772.60 | 775.05 | 778.75 | 48686 |
| 26 Nov 2019 | 783.00 | 794.00 | 775.80 | 778.75 | 782.65 | 12445 |
| 25 Nov 2019 | 794.00 | 798.05 | 780.00 | 782.65 | 793.80 | 11655 |
| 22 Nov 2019 | 807.00 | 808.75 | 789.00 | 793.80 | 803.55 | 17426 |
| 21 Nov 2019 | 799.60 | 827.00 | 793.30 | 803.55 | 803.30 | 50901 |
| 20 Nov 2019 | 791.00 | 827.85 | 780.35 | 803.30 | 783.50 | 48711 |
| 19 Nov 2019 | 805.00 | 805.00 | 781.00 | 783.50 | 797.30 | 11590 |
| 18 Nov 2019 | 800.30 | 815.00 | 793.00 | 797.30 | 804.30 | 13750 |
| 15 Nov 2019 | 815.00 | 819.00 | 794.10 | 804.30 | 807.80 | 16887 |
| 14 Nov 2019 | 775.00 | 819.90 | 775.00 | 807.80 | 803.20 | 40865 |
| 13 Nov 2019 | 795.00 | 823.45 | 792.35 | 803.20 | 766.40 | 143966 |
| 11 Nov 2019 | 755.50 | 776.00 | 755.50 | 766.40 | 759.05 | 12169 |
| 08 Nov 2019 | 751.00 | 763.65 | 750.65 | 759.05 | 755.40 | 12018 |
| 07 Nov 2019 | 765.25 | 778.50 | 753.00 | 755.40 | 778.65 | 12774 |
| 06 Nov 2019 | 782.75 | 786.90 | 772.40 | 778.65 | 782.85 | 7529 |
| 05 Nov 2019 | 778.25 | 789.00 | 776.25 | 782.85 | 778.25 | 10198 |
| 04 Nov 2019 | 794.00 | 798.05 | 775.00 | 778.25 | 785.85 | 15574 |
| 01 Nov 2019 | 765.00 | 793.00 | 764.00 | 785.85 | 762.85 | 31612 |
| 31 Oct 2019 | 787.80 | 795.00 | 760.00 | 762.85 | 780.50 | 17052 |
| 30 Oct 2019 | 790.00 | 815.00 | 775.00 | 780.50 | 786.35 | 50165 |
| 29 Oct 2019 | 751.40 | 807.45 | 745.50 | 786.35 | 747.55 | 93527 |
| 25 Oct 2019 | 715.05 | 741.00 | 714.00 | 737.55 | 718.15 | 21270 |
| 24 Oct 2019 | 718.40 | 722.05 | 714.50 | 718.15 | 715.35 | 5235 |
| 23 Oct 2019 | 721.00 | 725.00 | 711.20 | 715.35 | 713.30 | 10040 |
| 22 Oct 2019 | 706.70 | 721.00 | 706.70 | 713.30 | 709.55 | 11700 |
| 18 Oct 2019 | 715.10 | 717.00 | 706.55 | 709.55 | 709.85 | 8568 |
| 17 Oct 2019 | 714.00 | 717.30 | 707.50 | 709.85 | 707.25 | 3555 |
| 16 Oct 2019 | 714.80 | 719.00 | 701.65 | 707.25 | 723.05 | 6393 |
| 14 Oct 2019 | 716.00 | 720.00 | 701.50 | 714.95 | 720.15 | 19164 |
| 11 Oct 2019 | 693.00 | 727.65 | 693.00 | 720.15 | 700.05 | 21536 |
| 10 Oct 2019 | 700.15 | 701.90 | 687.70 | 700.05 | 700.15 | 6316 |
| 09 Oct 2019 | 703.00 | 708.00 | 696.50 | 700.15 | 691.25 | 12274 |
| 07 Oct 2019 | 700.00 | 703.75 | 689.00 | 691.25 | 695.65 | 8819 |
| 04 Oct 2019 | 703.00 | 709.75 | 661.50 | 695.65 | 703.75 | 7394 |
| 03 Oct 2019 | 693.00 | 709.60 | 686.00 | 703.75 | 694.70 | 7157 |
| 01 Oct 2019 | 717.90 | 718.00 | 688.00 | 694.70 | 706.30 | 16077 |
| 30 Sep 2019 | 743.00 | 743.00 | 700.00 | 706.30 | 729.40 | 11992 |
| 27 Sep 2019 | 746.10 | 746.10 | 725.00 | 729.40 | 746.10 | 25997 |
| 26 Sep 2019 | 745.95 | 758.00 | 740.45 | 746.10 | 745.95 | 13436 |
| 25 Sep 2019 | 743.90 | 748.70 | 743.55 | 745.95 | 743.90 | 10167 |
| 24 Sep 2019 | 741.30 | 752.95 | 735.00 | 743.90 | 755.10 | 9816 |
| 23 Sep 2019 | 760.00 | 770.00 | 746.00 | 755.10 | 756.10 | 21997 |
| 20 Sep 2019 | 750.00 | 766.90 | 744.65 | 756.10 | 745.90 | 39029 |
| 19 Sep 2019 | 726.00 | 776.00 | 722.50 | 745.90 | 729.90 | 243601 |
| 18 Sep 2019 | 725.05 | 740.00 | 722.50 | 729.90 | 723.00 | 11230 |
| 17 Sep 2019 | 737.90 | 740.90 | 721.10 | 723.00 | 730.35 | 19055 |
| 16 Sep 2019 | 710.00 | 735.20 | 706.00 | 730.35 | 705.65 | 66308 |
| 13 Sep 2019 | 689.00 | 709.50 | 683.00 | 705.65 | 686.00 | 11615 |
| 12 Sep 2019 | 697.00 | 705.00 | 683.00 | 686.00 | 696.80 | 6131 |
| 11 Sep 2019 | 706.00 | 708.90 | 695.00 | 696.80 | 705.05 | 10955 |
| 09 Sep 2019 | 701.70 | 715.75 | 695.00 | 705.05 | 673.40 | 44444 |
| 06 Sep 2019 | 660.00 | 675.60 | 659.05 | 673.40 | 660.00 | 8287 |
| 05 Sep 2019 | 643.50 | 665.00 | 643.50 | 660.00 | 649.10 | 4932 |
| 04 Sep 2019 | 639.00 | 655.00 | 634.35 | 649.10 | 645.00 | 4231 |
| 03 Sep 2019 | 638.00 | 650.00 | 638.00 | 645.00 | 650.05 | 3258 |
| 30 Aug 2019 | 652.00 | 654.95 | 638.50 | 650.05 | 650.40 | 5670 |
| 29 Aug 2019 | 656.00 | 656.00 | 647.00 | 650.40 | 656.05 | 4366 |
| 28 Aug 2019 | 650.05 | 665.95 | 650.00 | 656.05 | 651.20 | 4520 |
| 27 Aug 2019 | 644.70 | 657.85 | 644.70 | 651.20 | 644.70 | 3879 |
| 26 Aug 2019 | 675.00 | 675.00 | 641.55 | 644.70 | 645.85 | 4964 |
| 23 Aug 2019 | 636.00 | 650.00 | 634.00 | 645.85 | 650.00 | 7662 |
| 22 Aug 2019 | 663.00 | 663.00 | 647.15 | 650.00 | 663.00 | 32626 |
| 21 Aug 2019 | 662.75 | 666.60 | 661.00 | 663.00 | 667.95 | 5789 |
| 20 Aug 2019 | 645.30 | 670.00 | 645.30 | 667.95 | 659.10 | 7664 |
| 19 Aug 2019 | 641.10 | 660.00 | 641.10 | 659.10 | 652.50 | 5208 |
| 16 Aug 2019 | 660.00 | 662.50 | 646.10 | 652.50 | 657.95 | 7621 |
| 14 Aug 2019 | 675.00 | 680.00 | 651.00 | 657.95 | 636.95 | 39624 |
| 13 Aug 2019 | 647.95 | 647.95 | 627.80 | 636.95 | 642.25 | 4880 |
| 09 Aug 2019 | 634.60 | 649.95 | 634.60 | 642.25 | 633.55 | 5200 |
| 08 Aug 2019 | 625.00 | 636.60 | 625.00 | 633.55 | 635.35 | 3141 |
| 07 Aug 2019 | 632.00 | 643.15 | 632.00 | 635.35 | 635.25 | 2056 |
| 06 Aug 2019 | 625.05 | 640.00 | 625.05 | 635.25 | 630.35 | 4631 |
| 05 Aug 2019 | 642.80 | 642.80 | 626.00 | 630.35 | 642.80 | 5491 |
| 02 Aug 2019 | 641.00 | 651.50 | 640.00 | 642.80 | 651.90 | 5925 |
| 01 Aug 2019 | 659.90 | 661.15 | 648.00 | 651.90 | 661.25 | 4369 |
| 31 Jul 2019 | 667.10 | 674.00 | 660.00 | 661.25 | 674.65 | 5336 |
| 30 Jul 2019 | 671.00 | 678.95 | 671.00 | 674.65 | 675.25 | 6375 |
| 29 Jul 2019 | 675.00 | 688.00 | 674.85 | 675.25 | 675.95 | 5352 |
| 26 Jul 2019 | 677.00 | 688.00 | 673.50 | 675.95 | 672.80 | 13994 |
| 25 Jul 2019 | 667.00 | 675.00 | 667.00 | 672.80 | 673.00 | 4199 |
| 24 Jul 2019 | 671.20 | 678.25 | 671.05 | 673.00 | 674.50 | 4658 |
| 23 Jul 2019 | 676.15 | 676.55 | 671.40 | 674.50 | 673.90 | 4285 |
| 22 Jul 2019 | 670.00 | 680.00 | 670.00 | 673.90 | 675.05 | 11767 |
| 19 Jul 2019 | 673.00 | 678.75 | 672.35 | 675.05 | 675.25 | 8369 |
| 18 Jul 2019 | 675.10 | 681.50 | 671.00 | 675.25 | 675.10 | 7995 |
| 17 Jul 2019 | 682.90 | 682.90 | 673.35 | 675.10 | 676.45 | 4252 |
| 16 Jul 2019 | 675.15 | 680.90 | 672.00 | 676.45 | 675.15 | 6061 |
| 15 Jul 2019 | 675.05 | 682.15 | 668.10 | 675.15 | 674.55 | 6889 |
| 12 Jul 2019 | 672.55 | 682.95 | 670.00 | 674.55 | 678.45 | 7014 |
| 11 Jul 2019 | 668.00 | 684.60 | 668.00 | 678.45 | 670.90 | 5707 |
| 10 Jul 2019 | 675.05 | 679.60 | 665.30 | 670.90 | 677.75 | 4161 |
| 09 Jul 2019 | 677.95 | 684.80 | 672.00 | 677.75 | 676.60 | 5633 |
| 08 Jul 2019 | 688.50 | 696.95 | 675.05 | 676.60 | 695.15 | 7486 |
| 05 Jul 2019 | 715.00 | 729.00 | 680.00 | 695.15 | 711.65 | 27711 |
| 04 Jul 2019 | 705.00 | 714.30 | 705.00 | 711.65 | 707.55 | 5784 |
| 03 Jul 2019 | 705.00 | 710.00 | 701.00 | 707.55 | 703.45 | 4426 |
| 02 Jul 2019 | 710.90 | 710.90 | 692.50 | 703.45 | 708.25 | 8777 |
| 01 Jul 2019 | 711.50 | 718.95 | 705.00 | 708.25 | 714.50 | 7354 |
| 28 Jun 2019 | 718.00 | 739.00 | 707.15 | 714.50 | 715.60 | 34261 |
| 27 Jun 2019 | 712.00 | 719.70 | 706.25 | 715.60 | 713.75 | 7750 |
| 26 Jun 2019 | 725.00 | 725.00 | 711.55 | 713.75 | 720.30 | 8058 |
| 25 Jun 2019 | 709.70 | 749.00 | 700.00 | 720.30 | 700.70 | 521377 |
| 24 Jun 2019 | 700.00 | 710.00 | 698.90 | 700.70 | 699.35 | 7870 |
| 21 Jun 2019 | 689.80 | 703.05 | 681.00 | 699.35 | 689.50 | 16844 |
| 20 Jun 2019 | 671.00 | 694.85 | 671.00 | 689.50 | 675.65 | 4526 |
| 19 Jun 2019 | 683.65 | 688.75 | 670.00 | 675.65 | 683.65 | 8135 |
| 18 Jun 2019 | 681.05 | 690.10 | 681.05 | 683.65 | 684.55 | 5414 |
| 17 Jun 2019 | 682.10 | 690.20 | 682.10 | 684.55 | 686.45 | 6546 |
| 14 Jun 2019 | 693.40 | 698.90 | 683.65 | 686.45 | 692.95 | 4778 |
| 13 Jun 2019 | 699.00 | 699.00 | 690.00 | 692.95 | 699.50 | 6761 |
| 12 Jun 2019 | 717.00 | 717.00 | 694.00 | 699.50 | 705.70 | 7266 |
| 11 Jun 2019 | 701.05 | 713.80 | 690.00 | 705.70 | 701.15 | 9030 |
| 10 Jun 2019 | 715.10 | 719.05 | 693.15 | 701.15 | 713.65 | 7535 |
| 07 Jun 2019 | 720.05 | 722.00 | 707.50 | 713.65 | 710.65 | 7864 |
| 06 Jun 2019 | 727.00 | 730.00 | 705.30 | 710.65 | 724.15 | 10235 |
| 04 Jun 2019 | 732.00 | 739.90 | 722.00 | 724.15 | 740.00 | 13780 |
| 03 Jun 2019 | 710.00 | 758.00 | 700.00 | 740.00 | 710.30 | 384904 |
| 31 May 2019 | 720.00 | 720.10 | 708.00 | 710.30 | 718.45 | 18759 |
| 30 May 2019 | 725.00 | 725.00 | 708.50 | 718.45 | 716.50 | 11640 |
| 29 May 2019 | 728.00 | 733.90 | 710.00 | 716.50 | 722.00 | 52107 |
| 28 May 2019 | 730.00 | 741.00 | 711.30 | 722.00 | 705.40 | 85631 |
| 27 May 2019 | 684.80 | 708.40 | 683.30 | 705.40 | 678.80 | 46132 |
| 24 May 2019 | 669.05 | 698.00 | 666.05 | 678.80 | 668.40 | 60016 |
| 23 May 2019 | 669.00 | 684.70 | 658.85 | 668.40 | 659.90 | 26634 |
| 22 May 2019 | 646.55 | 675.00 | 646.15 | 659.90 | 645.55 | 63110 |
| 21 May 2019 | 650.00 | 658.90 | 643.15 | 645.55 | 653.15 | 8244 |
| 20 May 2019 | 650.10 | 671.35 | 646.00 | 653.15 | 636.55 | 28124 |
| 17 May 2019 | 638.50 | 645.00 | 635.00 | 636.55 | 636.60 | 7592 |
| 16 May 2019 | 631.15 | 642.00 | 628.00 | 636.60 | 632.70 | 11545 |
| 15 May 2019 | 631.20 | 649.00 | 626.50 | 632.70 | 634.20 | 11191 |
| 14 May 2019 | 625.00 | 638.35 | 620.85 | 634.20 | 629.60 | 8451 |
| 13 May 2019 | 636.00 | 640.60 | 627.25 | 629.60 | 640.50 | 5416 |
| 10 May 2019 | 646.95 | 646.95 | 635.00 | 640.50 | 640.60 | 5015 |
| 09 May 2019 | 632.20 | 649.50 | 631.00 | 640.60 | 638.35 | 11007 |
| 08 May 2019 | 648.90 | 648.90 | 631.80 | 638.35 | 646.85 | 7166 |
| 07 May 2019 | 650.00 | 656.60 | 644.00 | 646.85 | 647.25 | 4981 |
| 06 May 2019 | 650.00 | 657.70 | 643.00 | 647.25 | 652.75 | 8877 |
| 03 May 2019 | 661.00 | 667.05 | 643.35 | 652.75 | 662.30 | 17459 |
| 02 May 2019 | 667.10 | 670.35 | 645.00 | 662.30 | 667.85 | 7566 |
| 30 Apr 2019 | 673.00 | 678.00 | 665.25 | 667.85 | 677.70 | 9424 |
| 26 Apr 2019 | 684.90 | 686.10 | 670.00 | 677.70 | 677.55 | 9810 |
| 25 Apr 2019 | 687.00 | 687.00 | 675.00 | 677.55 | 679.00 | 7039 |
| 24 Apr 2019 | 679.70 | 688.70 | 676.10 | 679.00 | 679.70 | 7032 |
| 23 Apr 2019 | 688.00 | 692.75 | 678.10 | 679.70 | 685.60 | 6884 |
| 22 Apr 2019 | 695.00 | 719.80 | 684.00 | 685.60 | 699.85 | 8758 |
| 18 Apr 2019 | 707.00 | 710.00 | 697.05 | 699.85 | 708.40 | 10061 |
| 16 Apr 2019 | 708.50 | 712.25 | 707.00 | 708.40 | 707.50 | 5369 |
| 15 Apr 2019 | 717.25 | 717.25 | 705.00 | 707.50 | 710.55 | 9566 |
| 12 Apr 2019 | 716.90 | 720.30 | 708.10 | 710.55 | 716.70 | 7947 |
| 11 Apr 2019 | 712.00 | 728.80 | 712.00 | 716.70 | 714.20 | 20029 |
| 10 Apr 2019 | 705.20 | 716.00 | 705.20 | 714.20 | 714.15 | 12954 |
| 09 Apr 2019 | 710.00 | 715.50 | 708.10 | 714.15 | 713.65 | 12047 |
| 08 Apr 2019 | 711.00 | 716.00 | 705.10 | 713.65 | 712.95 | 17904 |
| 05 Apr 2019 | 711.00 | 719.80 | 704.75 | 712.95 | 711.85 | 19687 |
| 04 Apr 2019 | 715.00 | 718.90 | 708.00 | 711.85 | 715.00 | 15126 |
| 03 Apr 2019 | 716.00 | 723.50 | 710.50 | 715.00 | 715.15 | 17340 |
| 02 Apr 2019 | 721.80 | 721.80 | 708.00 | 715.15 | 712.45 | 23960 |
| 01 Apr 2019 | 702.00 | 729.50 | 702.00 | 712.45 | 706.45 | 36472 |
| 29 Mar 2019 | 720.00 | 720.30 | 705.00 | 706.45 | 721.15 | 24661 |
| 28 Mar 2019 | 740.00 | 740.00 | 699.35 | 721.15 | 739.65 | 35567 |
| 27 Mar 2019 | 724.95 | 777.00 | 722.00 | 739.65 | 722.00 | 182560 |
| 26 Mar 2019 | 718.65 | 724.15 | 713.55 | 722.00 | 712.85 | 38217 |
| 25 Mar 2019 | 707.95 | 715.00 | 706.80 | 712.85 | 707.95 | 30448 |
| 22 Mar 2019 | 715.00 | 715.00 | 707.00 | 707.95 | 711.40 | 23855 |
| 20 Mar 2019 | 709.10 | 718.80 | 709.10 | 711.40 | 709.90 | 29061 |
| 19 Mar 2019 | 706.00 | 715.60 | 702.00 | 709.90 | 699.75 | 55814 |
| 18 Mar 2019 | 675.00 | 718.00 | 675.00 | 699.75 | 674.10 | 160415 |
| 15 Mar 2019 | 673.85 | 685.00 | 672.10 | 674.10 | 676.90 | 17387 |
| 14 Mar 2019 | 682.00 | 685.00 | 675.00 | 676.90 | 678.80 | 14139 |
| 13 Mar 2019 | 698.00 | 698.00 | 675.10 | 678.80 | 691.90 | 20432 |
| 12 Mar 2019 | 694.00 | 700.90 | 689.45 | 691.90 | 678.45 | 31018 |
| 11 Mar 2019 | 671.85 | 680.95 | 665.15 | 678.45 | 665.00 | 13033 |
| 08 Mar 2019 | 679.00 | 679.75 | 661.55 | 665.00 | 678.70 | 13132 |
| 07 Mar 2019 | 697.80 | 697.80 | 675.00 | 678.70 | 689.45 | 11769 |
| 06 Mar 2019 | 690.00 | 704.00 | 685.10 | 689.45 | 685.15 | 19788 |
| 05 Mar 2019 | 674.00 | 695.00 | 667.95 | 685.15 | 670.75 | 31197 |
| 01 Mar 2019 | 657.25 | 675.00 | 655.00 | 670.75 | 652.80 | 36976 |
| 28 Feb 2019 | 665.00 | 670.00 | 650.00 | 652.80 | 657.40 | 56878 |
| 27 Feb 2019 | 655.00 | 672.50 | 648.00 | 657.40 | 652.40 | 70280 |
| 26 Feb 2019 | 650.00 | 676.95 | 638.00 | 652.40 | 651.25 | 39364 |
| 25 Feb 2019 | 661.20 | 664.90 | 650.00 | 651.25 | 661.00 | 13685 |
| 22 Feb 2019 | 667.00 | 693.00 | 654.00 | 661.00 | 666.20 | 48152 |
| 21 Feb 2019 | 632.00 | 694.90 | 632.00 | 666.20 | 618.25 | 105157 |
| 20 Feb 2019 | 624.00 | 626.95 | 616.95 | 618.25 | 617.80 | 10232 |
| 19 Feb 2019 | 611.55 | 623.95 | 611.35 | 617.80 | 614.10 | 7526 |
| 18 Feb 2019 | 629.05 | 629.80 | 610.05 | 614.10 | 624.05 | 37174 |
| 15 Feb 2019 | 627.75 | 662.20 | 618.25 | 624.05 | 623.80 | 28468 |
| 14 Feb 2019 | 631.60 | 638.95 | 621.05 | 623.80 | 626.70 | 12581 |
| 13 Feb 2019 | 640.90 | 646.00 | 624.95 | 626.70 | 639.20 | 14709 |
| 12 Feb 2019 | 661.00 | 661.05 | 637.00 | 639.20 | 659.65 | 14129 |
| 11 Feb 2019 | 659.00 | 667.90 | 650.00 | 659.65 | 650.00 | 13954 |
| 08 Feb 2019 | 650.90 | 655.75 | 636.05 | 650.00 | 652.65 | 16152 |
| 07 Feb 2019 | 667.90 | 671.80 | 648.15 | 652.65 | 658.80 | 19407 |
| 06 Feb 2019 | 675.30 | 680.25 | 655.50 | 658.80 | 674.75 | 13741 |
| 05 Feb 2019 | 699.00 | 699.00 | 667.80 | 674.75 | 690.10 | 10284 |
| 04 Feb 2019 | 708.30 | 708.30 | 687.60 | 690.10 | 705.50 | 10533 |
| 01 Feb 2019 | 711.05 | 747.95 | 703.00 | 705.50 | 710.90 | 29348 |
| 31 Jan 2019 | 715.00 | 719.60 | 709.00 | 710.90 | 716.80 | 7497 |
| 30 Jan 2019 | 727.00 | 737.75 | 710.05 | 716.80 | 725.90 | 10656 |
| 29 Jan 2019 | 735.00 | 735.05 | 723.25 | 725.90 | 732.80 | 6732 |
| 28 Jan 2019 | 754.90 | 754.90 | 729.00 | 732.80 | 742.05 | 7598 |
| 25 Jan 2019 | 749.10 | 758.00 | 738.65 | 742.05 | 747.90 | 9527 |
| 24 Jan 2019 | 752.75 | 758.95 | 747.00 | 747.90 | 754.25 | 6707 |
| 23 Jan 2019 | 770.55 | 770.55 | 753.00 | 754.25 | 766.20 | 8980 |
| 22 Jan 2019 | 777.10 | 781.00 | 765.00 | 766.20 | 776.55 | 3917 |
| 21 Jan 2019 | 777.00 | 787.70 | 774.00 | 776.55 | 784.50 | 15373 |
| 18 Jan 2019 | 780.00 | 791.75 | 780.00 | 784.50 | 778.70 | 14688 |
| 17 Jan 2019 | 774.00 | 782.95 | 774.00 | 778.70 | 775.00 | 8805 |
| 16 Jan 2019 | 773.80 | 784.00 | 771.00 | 775.00 | 772.80 | 143705 |
| 15 Jan 2019 | 775.35 | 778.00 | 770.00 | 772.80 | 772.55 | 6055 |
| 14 Jan 2019 | 767.85 | 777.85 | 767.85 | 772.55 | 775.80 | 8096 |
| 11 Jan 2019 | 780.00 | 782.15 | 773.25 | 775.80 | 775.85 | 59449 |
| 10 Jan 2019 | 778.65 | 787.95 | 775.00 | 775.85 | 782.80 | 12944 |
| 09 Jan 2019 | 789.90 | 798.00 | 779.05 | 782.80 | 789.50 | 14364 |
| 08 Jan 2019 | 785.70 | 798.85 | 775.00 | 789.50 | 789.45 | 27426 |
| 07 Jan 2019 | 797.00 | 804.80 | 783.95 | 789.45 | 814.70 | 49834 |
| 04 Jan 2019 | 799.95 | 828.00 | 781.90 | 814.70 | 792.80 | 162565 |
| 31 Dec 2018 | 790.05 | 825.30 | 790.00 | 806.85 | 790.60 | 29180 |
| 28 Dec 2018 | 781.15 | 793.95 | 781.15 | 790.60 | 788.50 | 4204 |
| 27 Dec 2018 | 780.00 | 792.20 | 780.00 | 788.50 | 781.60 | 6073 |
| 26 Dec 2018 | 775.00 | 789.00 | 775.00 | 781.60 | 786.15 | 5133 |
| 24 Dec 2018 | 791.10 | 791.10 | 782.15 | 786.15 | 786.10 | 7238 |
| 21 Dec 2018 | 784.35 | 792.85 | 780.00 | 786.10 | 784.05 | 21807 |
| 20 Dec 2018 | 786.35 | 800.00 | 781.00 | 784.05 | 788.70 | 13528 |
| 19 Dec 2018 | 790.00 | 798.00 | 780.00 | 788.70 | 784.60 | 10311 |
| 18 Dec 2018 | 783.80 | 796.00 | 777.70 | 784.60 | 785.60 | 10977 |
| 17 Dec 2018 | 772.00 | 789.90 | 771.35 | 785.60 | 767.75 | 13018 |
| 14 Dec 2018 | 778.95 | 782.00 | 762.35 | 767.75 | 769.80 | 9948 |
| 13 Dec 2018 | 778.25 | 781.90 | 762.55 | 769.80 | 770.20 | 11944 |
| 12 Dec 2018 | 754.00 | 784.00 | 754.00 | 770.20 | 754.45 | 18295 |
| 11 Dec 2018 | 746.50 | 766.60 | 743.00 | 754.45 | 749.50 | 8603 |
| 10 Dec 2018 | 752.20 | 758.00 | 746.60 | 749.50 | 761.70 | 12400 |
| 07 Dec 2018 | 775.00 | 786.95 | 759.00 | 761.70 | 770.50 | 13501 |
| 06 Dec 2018 | 774.00 | 774.00 | 765.00 | 770.50 | 774.40 | 7156 |
| 05 Dec 2018 | 785.00 | 785.00 | 771.00 | 774.40 | 781.35 | 7609 |
| 04 Dec 2018 | 787.10 | 793.95 | 779.95 | 781.35 | 785.10 | 10708 |
| 03 Dec 2018 | 789.00 | 799.00 | 782.00 | 785.10 | 790.30 | 8303 |
| 30 Nov 2018 | 798.00 | 799.95 | 787.00 | 790.30 | 793.35 | 7674 |
| 29 Nov 2018 | 802.80 | 807.95 | 790.00 | 793.35 | 794.25 | 8668 |
| 28 Nov 2018 | 810.00 | 820.00 | 790.00 | 794.25 | 809.90 | 16549 |
| 27 Nov 2018 | 784.05 | 865.00 | 777.00 | 809.90 | 787.10 | 82650 |
| 26 Nov 2018 | 805.00 | 805.00 | 783.00 | 787.10 | 796.85 | 6266 |
| 22 Nov 2018 | 798.05 | 809.15 | 796.00 | 796.85 | 803.40 | 9123 |
| 21 Nov 2018 | 819.85 | 822.00 | 794.00 | 803.40 | 812.90 | 36657 |
| 20 Nov 2018 | 822.95 | 833.00 | 808.55 | 812.90 | 822.90 | 19517 |
| 19 Nov 2018 | 833.50 | 840.00 | 815.00 | 822.90 | 824.50 | 20334 |
| 16 Nov 2018 | 841.05 | 848.80 | 820.60 | 824.50 | 837.25 | 15473 |
| 15 Nov 2018 | 849.50 | 853.00 | 825.00 | 837.25 | 846.30 | 15477 |
| 14 Nov 2018 | 858.50 | 875.00 | 835.00 | 846.30 | 855.55 | 52995 |
| 13 Nov 2018 | 880.00 | 888.60 | 852.00 | 855.55 | 895.50 | 46071 |
| 12 Nov 2018 | 935.00 | 938.90 | 880.00 | 895.50 | 919.90 | 145591 |
| 09 Nov 2018 | 790.30 | 948.00 | 790.05 | 919.90 | 790.30 | 563288 |
| 07 Nov 2018 | 770.40 | 805.40 | 768.00 | 790.30 | 766.30 | 13421 |
| 05 Nov 2018 | 759.00 | 765.00 | 752.85 | 759.70 | 756.65 | 5932 |
| 02 Nov 2018 | 759.00 | 763.85 | 753.55 | 756.65 | 754.20 | 10047 |
| 01 Nov 2018 | 769.00 | 769.00 | 752.00 | 754.20 | 760.60 | 64016 |
| 31 Oct 2018 | 754.95 | 765.40 | 749.95 | 760.60 | 755.10 | 8315 |
| 30 Oct 2018 | 754.85 | 758.70 | 748.00 | 755.10 | 750.20 | 5574 |
| 29 Oct 2018 | 750.00 | 753.30 | 740.05 | 750.20 | 746.45 | 7000 |
| 26 Oct 2018 | 745.00 | 756.00 | 740.00 | 746.45 | 742.05 | 10409 |
| 25 Oct 2018 | 750.00 | 753.00 | 741.00 | 742.05 | 753.80 | 6696 |
| 24 Oct 2018 | 770.00 | 770.00 | 751.60 | 753.80 | 753.10 | 4549 |
| 23 Oct 2018 | 758.40 | 767.00 | 751.00 | 753.10 | 765.35 | 6532 |
| 22 Oct 2018 | 780.00 | 783.85 | 760.00 | 765.35 | 779.80 | 5598 |
| 19 Oct 2018 | 790.90 | 797.00 | 775.20 | 779.80 | 791.20 | 4918 |
| 17 Oct 2018 | 820.45 | 820.45 | 785.00 | 791.20 | 804.65 | 7066 |
| 16 Oct 2018 | 790.00 | 820.40 | 790.00 | 804.65 | 789.90 | 10173 |
| 15 Oct 2018 | 777.90 | 797.75 | 775.10 | 789.90 | 778.15 | 8800 |
| 12 Oct 2018 | 766.75 | 790.00 | 766.00 | 778.15 | 766.75 | 8228 |
| 11 Oct 2018 | 774.00 | 790.05 | 755.30 | 766.75 | 774.05 | 15795 |
| 10 Oct 2018 | 770.00 | 784.95 | 761.00 | 774.05 | 770.20 | 15115 |
| 09 Oct 2018 | 786.00 | 794.15 | 767.00 | 770.20 | 780.95 | 10585 |
| 08 Oct 2018 | 791.00 | 795.05 | 774.10 | 780.95 | 792.20 | 8600 |
| 05 Oct 2018 | 804.00 | 809.95 | 790.00 | 792.20 | 802.70 | 7576 |
| 04 Oct 2018 | 806.10 | 810.00 | 793.00 | 802.70 | 810.45 | 8920 |
| 03 Oct 2018 | 810.00 | 819.85 | 799.15 | 810.45 | 802.60 | 11019 |
| 01 Oct 2018 | 795.00 | 827.70 | 789.45 | 802.60 | 779.80 | 18286 |
| 28 Sep 2018 | 832.00 | 836.70 | 777.00 | 779.80 | 826.40 | 18551 |
| 27 Sep 2018 | 839.95 | 846.00 | 820.25 | 826.40 | 839.45 | 6369 |
| 26 Sep 2018 | 842.05 | 855.00 | 833.00 | 839.45 | 842.15 | 7507 |
| 25 Sep 2018 | 872.00 | 880.35 | 838.40 | 842.15 | 871.90 | 13281 |
| 24 Sep 2018 | 912.95 | 930.55 | 865.50 | 871.90 | 905.75 | 10764 |
| 21 Sep 2018 | 934.75 | 949.00 | 890.00 | 905.75 | 934.75 | 30354 |
| 19 Sep 2018 | 945.55 | 959.95 | 932.00 | 934.75 | 961.35 | 7260 |
| 18 Sep 2018 | 955.00 | 968.15 | 932.95 | 961.35 | 953.15 | 22750 |
| 17 Sep 2018 | 920.00 | 960.00 | 918.00 | 953.15 | 932.30 | 35402 |
| 14 Sep 2018 | 910.00 | 934.50 | 909.80 | 932.30 | 904.60 | 23940 |
| 12 Sep 2018 | 910.00 | 920.00 | 900.00 | 904.60 | 911.75 | 7726 |
| 11 Sep 2018 | 937.60 | 937.60 | 910.00 | 911.75 | 930.45 | 12173 |
| 10 Sep 2018 | 922.00 | 945.05 | 922.00 | 930.45 | 922.00 | 32206 |
| 07 Sep 2018 | 865.00 | 938.80 | 855.10 | 922.00 | 865.25 | 108865 |
| 06 Sep 2018 | 869.00 | 884.95 | 855.10 | 865.25 | 868.70 | 9746 |
| 05 Sep 2018 | 882.00 | 889.85 | 862.00 | 868.70 | 887.75 | 8304 |
| 04 Sep 2018 | 895.05 | 900.00 | 885.15 | 887.75 | 895.60 | 7890 |
| 03 Sep 2018 | 900.00 | 900.00 | 885.00 | 895.60 | 892.25 | 10186 |
| 31 Aug 2018 | 892.60 | 900.00 | 888.55 | 892.25 | 896.65 | 7753 |
| 30 Aug 2018 | 892.05 | 902.10 | 885.00 | 896.65 | 896.95 | 7049 |
| 29 Aug 2018 | 900.05 | 907.65 | 892.00 | 896.95 | 897.95 | 6930 |
| 28 Aug 2018 | 920.10 | 920.10 | 895.00 | 897.95 | 920.10 | 13043 |
| 27 Aug 2018 | 925.00 | 932.85 | 914.90 | 920.10 | 895.15 | 18614 |
| 24 Aug 2018 | 909.75 | 914.90 | 891.00 | 895.15 | 909.35 | 8489 |
| 23 Aug 2018 | 920.00 | 924.80 | 900.25 | 909.35 | 914.10 | 12296 |
| 21 Aug 2018 | 923.00 | 925.90 | 910.10 | 914.10 | 923.95 | 8049 |
| 20 Aug 2018 | 926.05 | 936.90 | 923.05 | 923.95 | 935.45 | 11923 |
| 17 Aug 2018 | 951.00 | 959.70 | 925.35 | 935.45 | 941.00 | 12414 |
| 16 Aug 2018 | 962.00 | 966.70 | 936.05 | 941.00 | 962.70 | 10327 |
| 14 Aug 2018 | 983.00 | 983.00 | 961.10 | 962.70 | 983.85 | 10861 |
| 13 Aug 2018 | 956.85 | 999.00 | 956.85 | 983.85 | 976.80 | 72261 |
| 10 Aug 2018 | 986.00 | 988.00 | 968.80 | 976.80 | 986.10 | 15756 |
| 09 Aug 2018 | 965.00 | 1013.00 | 960.15 | 986.10 | 972.65 | 52752 |
| 08 Aug 2018 | 981.95 | 984.00 | 966.05 | 972.65 | 973.20 | 15809 |
| 07 Aug 2018 | 945.00 | 1002.40 | 945.00 | 973.20 | 955.65 | 59419 |
| 06 Aug 2018 | 972.50 | 972.50 | 943.85 | 955.65 | 962.85 | 20839 |
| 03 Aug 2018 | 960.00 | 976.20 | 950.00 | 962.85 | 957.55 | 18142 |
| 02 Aug 2018 | 971.95 | 977.90 | 938.80 | 957.55 | 979.95 | 31952 |
| 01 Aug 2018 | 978.00 | 990.90 | 958.35 | 979.95 | 968.60 | 116555 |
| 31 Jul 2018 | 899.00 | 976.90 | 897.00 | 968.60 | 890.20 | 301818 |
| 30 Jul 2018 | 791.00 | 903.80 | 791.00 | 890.20 | 789.30 | 138791 |
| 27 Jul 2018 | 779.00 | 796.15 | 779.00 | 789.30 | 782.05 | 12994 |
| 26 Jul 2018 | 782.00 | 795.00 | 775.00 | 782.05 | 785.95 | 13927 |
| 25 Jul 2018 | 783.00 | 798.10 | 783.00 | 785.95 | 782.20 | 11238 |
| 24 Jul 2018 | 774.00 | 787.60 | 772.00 | 782.20 | 773.20 | 12350 |
| 23 Jul 2018 | 780.05 | 784.85 | 770.05 | 773.20 | 785.05 | 14579 |
| 20 Jul 2018 | 793.95 | 793.95 | 780.00 | 785.05 | 793.45 | 18485 |
| 19 Jul 2018 | 804.00 | 809.00 | 791.55 | 793.45 | 804.15 | 12861 |
| 18 Jul 2018 | 812.90 | 814.90 | 801.55 | 804.15 | 816.25 | 9934 |
| 17 Jul 2018 | 811.00 | 822.65 | 808.00 | 816.25 | 813.60 | 19543 |
| 16 Jul 2018 | 819.20 | 823.80 | 812.00 | 813.60 | 826.75 | 9231 |
| 13 Jul 2018 | 827.05 | 840.85 | 818.05 | 826.75 | 831.60 | 13018 |
| 12 Jul 2018 | 839.35 | 848.95 | 828.00 | 831.60 | 839.35 | 7686 |
| 11 Jul 2018 | 847.25 | 849.95 | 835.55 | 839.35 | 848.10 | 9271 |
| 10 Jul 2018 | 820.00 | 855.90 | 820.00 | 848.10 | 822.55 | 21632 |
| 09 Jul 2018 | 830.00 | 832.60 | 820.05 | 822.55 | 828.75 | 9711 |
| 06 Jul 2018 | 825.00 | 835.80 | 824.00 | 828.75 | 828.00 | 13966 |
| 05 Jul 2018 | 835.00 | 839.85 | 826.00 | 828.00 | 836.75 | 8342 |
| 04 Jul 2018 | 841.10 | 846.75 | 835.00 | 836.75 | 844.35 | 10745 |
| 03 Jul 2018 | 857.00 | 858.50 | 842.05 | 844.35 | 858.50 | 9325 |
| 02 Jul 2018 | 844.20 | 878.95 | 833.15 | 858.50 | 844.40 | 19490 |
| 29 Jun 2018 | 843.95 | 850.00 | 843.00 | 844.40 | 843.90 | 13304 |
| 28 Jun 2018 | 860.05 | 860.05 | 840.00 | 843.90 | 865.30 | 22852 |
| 27 Jun 2018 | 880.00 | 885.40 | 860.00 | 865.30 | 887.05 | 27245 |
| 26 Jun 2018 | 896.00 | 897.00 | 885.05 | 887.05 | 901.00 | 18084 |
| 25 Jun 2018 | 910.00 | 913.95 | 898.00 | 901.00 | 914.40 | 10004 |
| 22 Jun 2018 | 911.10 | 920.95 | 896.00 | 914.40 | 912.00 | 27953 |
| 21 Jun 2018 | 925.10 | 927.00 | 911.00 | 912.00 | 925.10 | 17703 |
| 20 Jun 2018 | 931.00 | 935.95 | 923.00 | 925.10 | 930.20 | 15275 |
| 19 Jun 2018 | 947.05 | 950.95 | 928.85 | 930.20 | 948.85 | 17843 |
| 18 Jun 2018 | 966.00 | 968.50 | 945.65 | 948.85 | 968.50 | 16102 |
| 15 Jun 2018 | 970.05 | 975.00 | 960.00 | 968.50 | 973.10 | 13532 |
| 14 Jun 2018 | 960.00 | 1008.00 | 949.05 | 973.10 | 964.45 | 206279 |
| 13 Jun 2018 | 968.00 | 979.95 | 963.50 | 964.45 | 973.75 | 19326 |
| 12 Jun 2018 | 987.50 | 992.00 | 968.70 | 973.75 | 987.10 | 23112 |
| 11 Jun 2018 | 990.55 | 994.70 | 984.00 | 987.10 | 990.45 | 14867 |
| 08 Jun 2018 | 995.55 | 998.95 | 987.50 | 990.45 | 999.55 | 13521 |
| 07 Jun 2018 | 996.00 | 1010.00 | 996.00 | 999.55 | 996.90 | 10757 |
| 06 Jun 2018 | 990.00 | 1004.35 | 989.00 | 996.90 | 993.75 | 9344 |
| 05 Jun 2018 | 1019.00 | 1019.05 | 989.95 | 993.75 | 1018.55 | 21152 |
| 04 Jun 2018 | 1040.00 | 1040.05 | 1015.00 | 1018.55 | 1029.85 | 10423 |
| 01 Jun 2018 | 1050.00 | 1050.05 | 1027.55 | 1029.85 | 1057.10 | 15574 |
| 31 May 2018 | 1085.00 | 1098.95 | 1046.50 | 1057.10 | 1081.35 | 342352 |
| 30 May 2018 | 1043.00 | 1098.00 | 1011.00 | 1081.35 | 1048.70 | 84558 |
| 29 May 2018 | 1035.00 | 1051.00 | 1035.00 | 1048.70 | 1042.35 | 8519 |
| 28 May 2018 | 1020.00 | 1055.00 | 1020.00 | 1042.35 | 1022.75 | 22850 |
| 25 May 2018 | 1008.00 | 1025.00 | 1005.55 | 1022.75 | 1008.75 | 13915 |
| 24 May 2018 | 1015.00 | 1015.15 | 1005.05 | 1008.75 | 1015.65 | 10278 |
| 23 May 2018 | 1020.00 | 1024.00 | 1006.00 | 1015.65 | 1021.95 | 11985 |
| 22 May 2018 | 1025.00 | 1029.00 | 1011.25 | 1021.95 | 1021.35 | 10808 |
| 21 May 2018 | 1031.95 | 1031.95 | 1009.00 | 1021.35 | 1032.85 | 25664 |
| 18 May 2018 | 1044.00 | 1044.00 | 1030.05 | 1032.85 | 1039.75 | 11552 |
| 17 May 2018 | 1046.00 | 1050.65 | 1032.95 | 1039.75 | 1044.30 | 9501 |
| 16 May 2018 | 1054.50 | 1057.90 | 1043.00 | 1044.30 | 1055.35 | 103139 |
| 15 May 2018 | 1075.00 | 1083.65 | 1051.50 | 1055.35 | 1066.45 | 15397 |
| 14 May 2018 | 1082.00 | 1087.95 | 1064.00 | 1066.45 | 1083.20 | 17672 |
| 11 May 2018 | 1087.50 | 1091.00 | 1071.15 | 1083.20 | 1085.55 | 16119 |
| 10 May 2018 | 1090.00 | 1091.85 | 1084.00 | 1085.55 | 1093.45 | 12712 |
| 09 May 2018 | 1100.00 | 1103.95 | 1090.00 | 1093.45 | 1104.35 | 9761 |
| 08 May 2018 | 1105.20 | 1118.90 | 1099.00 | 1104.35 | 1108.15 | 12620 |
| 07 May 2018 | 1090.50 | 1122.05 | 1082.05 | 1108.15 | 1093.55 | 21116 |
| 04 May 2018 | 1105.00 | 1105.00 | 1090.00 | 1093.55 | 1095.00 | 12282 |
| 03 May 2018 | 1114.05 | 1115.00 | 1089.20 | 1095.00 | 1114.25 | 19044 |
| 02 May 2018 | 1119.00 | 1131.95 | 1111.25 | 1114.25 | 1124.35 | 18861 |
| 30 Apr 2018 | 1134.40 | 1134.40 | 1119.00 | 1124.35 | 1125.80 | 18615 |
| 27 Apr 2018 | 1132.65 | 1134.95 | 1122.00 | 1125.80 | 1130.45 | 16572 |
| 26 Apr 2018 | 1127.00 | 1138.00 | 1125.00 | 1130.45 | 1125.45 | 16390 |
| 25 Apr 2018 | 1131.00 | 1145.90 | 1122.85 | 1125.45 | 1130.80 | 34914 |
| 24 Apr 2018 | 1137.95 | 1144.50 | 1130.00 | 1130.80 | 1131.30 | 30039 |
| 23 Apr 2018 | 1132.00 | 1149.00 | 1122.35 | 1131.30 | 1125.55 | 39907 |
| 20 Apr 2018 | 1141.20 | 1145.90 | 1118.00 | 1125.55 | 1141.05 | 34939 |
| 19 Apr 2018 | 1138.00 | 1153.40 | 1129.10 | 1141.05 | 1130.00 | 50624 |
| 18 Apr 2018 | 1154.00 | 1155.00 | 1125.00 | 1130.00 | 1146.40 | 41959 |
| 17 Apr 2018 | 1157.00 | 1164.00 | 1142.00 | 1146.40 | 1147.90 | 61793 |
| 16 Apr 2018 | 1125.00 | 1159.90 | 1124.00 | 1147.90 | 1123.05 | 135266 |
| 13 Apr 2018 | 1115.00 | 1150.00 | 1105.10 | 1123.05 | 1086.15 | 144882 |
| 12 Apr 2018 | 1096.00 | 1098.05 | 1080.10 | 1086.15 | 1097.30 | 54719 |
| 11 Apr 2018 | 1102.00 | 1106.00 | 1095.00 | 1097.30 | 1102.30 | 39956 |
| 10 Apr 2018 | 1109.80 | 1110.00 | 1092.05 | 1102.30 | 1104.45 | 53653 |
| 09 Apr 2018 | 1100.50 | 1112.00 | 1100.50 | 1104.45 | 1102.85 | 59514 |
| 06 Apr 2018 | 1103.50 | 1118.85 | 1100.05 | 1102.85 | 1113.95 | 73013 |
| 05 Apr 2018 | 1122.00 | 1131.25 | 1109.50 | 1113.95 | 1115.90 | 74994 |
| 04 Apr 2018 | 1130.00 | 1140.00 | 1115.00 | 1115.90 | 1128.60 | 81682 |
| 03 Apr 2018 | 1141.00 | 1147.00 | 1126.35 | 1128.60 | 1149.25 | 57565 |
| 02 Apr 2018 | 1127.70 | 1155.00 | 1118.00 | 1149.25 | 1132.85 | 176365 |
| 28 Mar 2018 | 1152.00 | 1184.95 | 1121.00 | 1132.85 | 1215.00 | 1692143 |