Indostar Capital Finance Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
31 Jan 2020 | 274.00 | 287.75 | 268.55 | 282.50 | 271.60 | 10073 |
30 Jan 2020 | 270.00 | 282.00 | 259.00 | 271.60 | 266.15 | 5888 |
29 Jan 2020 | 275.00 | 284.00 | 265.00 | 266.15 | 274.15 | 6057 |
28 Jan 2020 | 272.00 | 278.95 | 266.60 | 274.15 | 271.00 | 8221 |
27 Jan 2020 | 265.00 | 279.80 | 260.50 | 271.00 | 260.45 | 24462 |
24 Jan 2020 | 240.00 | 265.95 | 240.00 | 260.45 | 236.45 | 23229 |
23 Jan 2020 | 242.00 | 242.00 | 236.10 | 236.45 | 236.10 | 3102 |
22 Jan 2020 | 239.00 | 241.00 | 235.10 | 236.10 | 232.25 | 1545 |
21 Jan 2020 | 237.00 | 238.00 | 228.50 | 232.25 | 237.50 | 4080 |
20 Jan 2020 | 238.00 | 243.25 | 232.25 | 237.50 | 240.25 | 13846 |
17 Jan 2020 | 241.50 | 250.90 | 232.00 | 240.25 | 224.25 | 49299 |
16 Jan 2020 | 194.10 | 231.40 | 193.00 | 224.25 | 192.85 | 49043 |
15 Jan 2020 | 194.00 | 195.00 | 192.15 | 192.85 | 192.85 | 3038 |
14 Jan 2020 | 193.25 | 198.10 | 191.10 | 192.85 | 189.95 | 11863 |
13 Jan 2020 | 190.00 | 191.00 | 189.25 | 189.95 | 189.15 | 1490 |
10 Jan 2020 | 190.75 | 191.00 | 188.65 | 189.15 | 191.70 | 2866 |
09 Jan 2020 | 192.00 | 194.30 | 189.00 | 191.70 | 189.95 | 4067 |
08 Jan 2020 | 190.00 | 200.15 | 188.90 | 189.95 | 191.60 | 2697 |
07 Jan 2020 | 194.65 | 196.00 | 190.00 | 191.60 | 192.00 | 2063 |
06 Jan 2020 | 195.55 | 197.10 | 186.75 | 192.00 | 200.45 | 5926 |
03 Jan 2020 | 197.30 | 202.55 | 197.30 | 200.45 | 195.55 | 19582 |
02 Jan 2020 | 195.00 | 200.00 | 193.40 | 195.55 | 190.25 | 3710 |
01 Jan 2020 | 184.55 | 194.90 | 182.45 | 190.25 | 180.65 | 5643 |
31 Dec 2019 | 176.05 | 190.00 | 176.05 | 180.65 | 174.25 | 4688 |
30 Dec 2019 | 172.80 | 176.15 | 172.60 | 174.25 | 174.80 | 1511 |
27 Dec 2019 | 175.00 | 176.85 | 172.65 | 174.80 | 173.60 | 1505 |
26 Dec 2019 | 174.05 | 175.00 | 172.10 | 173.60 | 174.90 | 529 |
24 Dec 2019 | 176.00 | 176.25 | 174.00 | 174.90 | 175.35 | 1383 |
23 Dec 2019 | 171.65 | 180.00 | 170.55 | 175.35 | 172.15 | 4109 |
20 Dec 2019 | 171.35 | 175.90 | 170.35 | 172.15 | 171.30 | 1157 |
19 Dec 2019 | 168.65 | 175.25 | 168.65 | 171.30 | 168.05 | 3775 |
18 Dec 2019 | 170.00 | 170.30 | 167.50 | 168.05 | 168.70 | 2988 |
17 Dec 2019 | 170.20 | 174.40 | 168.05 | 168.70 | 170.15 | 2780 |
16 Dec 2019 | 176.90 | 180.00 | 168.50 | 170.15 | 177.85 | 9690 |
13 Dec 2019 | 169.55 | 185.00 | 168.10 | 177.85 | 169.00 | 8055 |
12 Dec 2019 | 168.35 | 174.50 | 167.20 | 169.00 | 168.90 | 2398 |
10 Dec 2019 | 181.00 | 189.90 | 166.00 | 167.50 | 175.20 | 5770 |
09 Dec 2019 | 179.90 | 179.90 | 173.00 | 175.20 | 176.30 | 2498 |
06 Dec 2019 | 180.00 | 181.00 | 175.25 | 176.30 | 180.10 | 5297 |
05 Dec 2019 | 183.50 | 183.50 | 180.00 | 180.10 | 183.15 | 2988 |
04 Dec 2019 | 187.00 | 187.00 | 181.30 | 183.15 | 186.75 | 1885 |
03 Dec 2019 | 190.00 | 190.45 | 185.15 | 186.75 | 193.00 | 2734 |
02 Dec 2019 | 192.00 | 199.00 | 188.00 | 193.00 | 191.75 | 4648 |
29 Nov 2019 | 194.10 | 194.85 | 185.00 | 191.75 | 193.85 | 21475 |
28 Nov 2019 | 196.00 | 196.10 | 193.05 | 193.85 | 196.40 | 3129 |
27 Nov 2019 | 198.30 | 199.60 | 196.00 | 196.40 | 196.95 | 1968 |
26 Nov 2019 | 198.75 | 201.00 | 195.00 | 196.95 | 197.20 | 2358 |
25 Nov 2019 | 197.00 | 203.65 | 196.90 | 197.20 | 196.95 | 3503 |
22 Nov 2019 | 196.15 | 200.35 | 195.75 | 196.95 | 195.70 | 1527 |
21 Nov 2019 | 193.80 | 208.45 | 190.75 | 195.70 | 187.35 | 23844 |
20 Nov 2019 | 186.05 | 189.10 | 186.05 | 187.35 | 183.40 | 996 |
19 Nov 2019 | 186.80 | 190.00 | 181.15 | 183.40 | 181.15 | 4485 |
18 Nov 2019 | 189.70 | 189.70 | 180.15 | 181.15 | 180.00 | 1361 |
15 Nov 2019 | 183.00 | 183.30 | 179.00 | 180.00 | 180.50 | 3585 |
14 Nov 2019 | 190.00 | 190.00 | 177.50 | 180.50 | 183.55 | 7135 |
13 Nov 2019 | 189.00 | 192.40 | 182.95 | 183.55 | 187.40 | 5181 |
11 Nov 2019 | 190.00 | 191.75 | 180.00 | 187.40 | 195.00 | 7279 |
08 Nov 2019 | 200.60 | 201.10 | 193.60 | 195.00 | 202.35 | 5259 |
07 Nov 2019 | 201.70 | 215.00 | 200.00 | 202.35 | 198.35 | 10333 |
06 Nov 2019 | 203.00 | 203.00 | 196.10 | 198.35 | 205.85 | 3960 |
05 Nov 2019 | 212.00 | 216.00 | 201.00 | 205.85 | 208.65 | 6508 |
04 Nov 2019 | 207.00 | 222.00 | 200.00 | 208.65 | 190.10 | 35080 |
01 Nov 2019 | 186.00 | 212.35 | 183.95 | 190.10 | 189.20 | 1420872 |
31 Oct 2019 | 190.90 | 192.70 | 187.25 | 189.20 | 190.75 | 2000 |
30 Oct 2019 | 191.55 | 192.25 | 189.60 | 190.75 | 192.70 | 1507 |
29 Oct 2019 | 182.55 | 195.20 | 182.55 | 192.70 | 186.70 | 1878 |
25 Oct 2019 | 182.75 | 187.90 | 177.00 | 179.30 | 182.00 | 3683 |
24 Oct 2019 | 183.25 | 192.00 | 181.15 | 182.00 | 183.90 | 1816 |
23 Oct 2019 | 192.00 | 192.00 | 182.25 | 183.90 | 189.10 | 2279 |
22 Oct 2019 | 195.00 | 197.35 | 188.05 | 189.10 | 190.95 | 2457 |
18 Oct 2019 | 185.00 | 199.80 | 178.80 | 190.95 | 184.20 | 10359 |
17 Oct 2019 | 183.00 | 189.85 | 181.10 | 184.20 | 179.95 | 2655 |
16 Oct 2019 | 191.00 | 191.00 | 178.90 | 179.95 | 190.80 | 5149 |
15 Oct 2019 | 204.00 | 204.00 | 190.05 | 190.80 | 199.75 | 2343 |
14 Oct 2019 | 203.70 | 203.95 | 198.75 | 199.75 | 203.60 | 1755 |
11 Oct 2019 | 210.00 | 212.55 | 201.00 | 203.60 | 211.25 | 2883 |
10 Oct 2019 | 213.60 | 216.80 | 210.00 | 211.25 | 218.10 | 518 |
09 Oct 2019 | 223.90 | 232.00 | 209.40 | 218.10 | 213.45 | 2204 |
07 Oct 2019 | 215.00 | 215.00 | 211.30 | 213.45 | 215.00 | 668 |
04 Oct 2019 | 210.70 | 223.85 | 210.70 | 215.00 | 214.00 | 1643 |
03 Oct 2019 | 203.00 | 220.00 | 203.00 | 214.00 | 207.70 | 1216 |
01 Oct 2019 | 220.00 | 220.00 | 205.00 | 207.70 | 218.20 | 3584 |
30 Sep 2019 | 230.00 | 230.00 | 215.00 | 218.20 | 229.20 | 3207 |
27 Sep 2019 | 229.00 | 232.00 | 227.40 | 229.20 | 229.55 | 2510 |
26 Sep 2019 | 231.95 | 231.95 | 228.05 | 229.55 | 233.35 | 1153 |
25 Sep 2019 | 238.25 | 238.25 | 230.10 | 233.35 | 239.95 | 1429 |
24 Sep 2019 | 244.95 | 246.45 | 238.10 | 239.95 | 239.80 | 3840 |
23 Sep 2019 | 225.50 | 243.80 | 225.50 | 239.80 | 225.50 | 4629 |
20 Sep 2019 | 250.00 | 260.00 | 218.20 | 225.50 | 247.80 | 24390 |
19 Sep 2019 | 254.50 | 254.50 | 245.00 | 247.80 | 250.25 | 2980 |
18 Sep 2019 | 261.40 | 263.00 | 248.50 | 250.25 | 263.25 | 8589 |
17 Sep 2019 | 277.85 | 277.85 | 261.45 | 263.25 | 278.85 | 7681 |
16 Sep 2019 | 280.00 | 285.00 | 277.00 | 278.85 | 282.40 | 721 |
13 Sep 2019 | 287.25 | 287.25 | 282.05 | 282.40 | 290.75 | 690 |
12 Sep 2019 | 286.60 | 298.05 | 283.90 | 290.75 | 284.00 | 2094 |
11 Sep 2019 | 281.05 | 285.50 | 277.00 | 284.00 | 280.90 | 2462 |
09 Sep 2019 | 282.15 | 286.90 | 277.20 | 280.90 | 283.50 | 1580 |
06 Sep 2019 | 274.00 | 285.00 | 274.00 | 283.50 | 279.50 | 506 |
05 Sep 2019 | 276.00 | 280.00 | 276.00 | 279.50 | 279.25 | 142 |
04 Sep 2019 | 274.55 | 281.75 | 274.55 | 279.25 | 276.00 | 174 |
03 Sep 2019 | 276.15 | 281.00 | 272.95 | 276.00 | 276.85 | 1297 |
30 Aug 2019 | 283.20 | 283.20 | 274.65 | 276.85 | 281.25 | 939 |
29 Aug 2019 | 281.90 | 283.00 | 281.00 | 281.25 | 283.00 | 188 |
28 Aug 2019 | 285.60 | 285.60 | 280.50 | 283.00 | 284.95 | 370 |
27 Aug 2019 | 281.80 | 293.90 | 280.65 | 284.95 | 278.20 | 754 |
26 Aug 2019 | 279.25 | 284.50 | 277.00 | 278.20 | 276.45 | 619 |
23 Aug 2019 | 274.00 | 277.85 | 272.40 | 276.45 | 273.35 | 841 |
22 Aug 2019 | 274.15 | 275.85 | 272.95 | 273.35 | 275.85 | 1622 |
21 Aug 2019 | 274.60 | 282.65 | 274.15 | 275.85 | 275.90 | 2134 |
20 Aug 2019 | 277.15 | 278.00 | 274.65 | 275.90 | 277.15 | 1150 |
19 Aug 2019 | 278.00 | 283.00 | 276.00 | 277.15 | 277.20 | 2130 |
16 Aug 2019 | 282.10 | 288.00 | 275.00 | 277.20 | 280.45 | 2161 |
14 Aug 2019 | 285.00 | 285.00 | 277.20 | 280.45 | 287.85 | 1150 |
13 Aug 2019 | 288.00 | 289.20 | 285.00 | 287.85 | 287.05 | 1861 |
09 Aug 2019 | 300.00 | 300.00 | 285.00 | 287.05 | 301.00 | 3658 |
08 Aug 2019 | 300.35 | 305.00 | 295.50 | 301.00 | 301.05 | 3380 |
07 Aug 2019 | 297.05 | 303.95 | 291.55 | 301.05 | 291.55 | 988 |
06 Aug 2019 | 284.05 | 294.90 | 280.75 | 291.55 | 291.15 | 560 |
05 Aug 2019 | 283.30 | 294.70 | 275.00 | 291.15 | 290.15 | 2436 |
02 Aug 2019 | 292.00 | 293.95 | 282.10 | 290.15 | 292.60 | 1837 |
01 Aug 2019 | 293.05 | 308.15 | 290.05 | 292.60 | 296.95 | 27270 |
31 Jul 2019 | 300.00 | 302.00 | 288.10 | 296.95 | 298.45 | 646 |
30 Jul 2019 | 308.00 | 310.00 | 295.00 | 298.45 | 311.50 | 2346 |
29 Jul 2019 | 319.75 | 319.80 | 307.70 | 311.50 | 311.05 | 661 |
26 Jul 2019 | 312.00 | 315.50 | 311.00 | 311.05 | 317.35 | 25893 |
25 Jul 2019 | 325.00 | 330.00 | 315.00 | 317.35 | 323.30 | 28981 |
24 Jul 2019 | 328.05 | 329.70 | 320.10 | 323.30 | 330.80 | 2886 |
23 Jul 2019 | 334.75 | 337.25 | 330.00 | 330.80 | 329.85 | 946 |
22 Jul 2019 | 340.00 | 343.15 | 322.45 | 329.85 | 340.60 | 1353 |
19 Jul 2019 | 350.85 | 350.85 | 340.10 | 340.60 | 349.85 | 961 |
18 Jul 2019 | 350.05 | 355.00 | 348.50 | 349.85 | 351.40 | 412 |
17 Jul 2019 | 356.65 | 359.35 | 348.40 | 351.40 | 352.65 | 544 |
16 Jul 2019 | 357.00 | 357.00 | 350.95 | 352.65 | 350.30 | 441 |
15 Jul 2019 | 355.85 | 357.45 | 350.05 | 350.30 | 354.50 | 533 |
12 Jul 2019 | 352.55 | 358.55 | 350.00 | 354.50 | 352.95 | 976 |
11 Jul 2019 | 358.00 | 360.00 | 351.05 | 352.95 | 357.65 | 1138 |
10 Jul 2019 | 364.95 | 370.25 | 357.00 | 357.65 | 361.25 | 1099 |
09 Jul 2019 | 351.50 | 369.00 | 351.50 | 361.25 | 351.50 | 1031 |
08 Jul 2019 | 350.25 | 356.00 | 346.15 | 351.50 | 356.90 | 906 |
05 Jul 2019 | 360.00 | 361.90 | 356.00 | 356.90 | 363.00 | 640 |
04 Jul 2019 | 353.50 | 371.00 | 353.50 | 363.00 | 358.85 | 598 |
03 Jul 2019 | 362.00 | 365.55 | 356.00 | 358.85 | 360.30 | 2436 |
02 Jul 2019 | 365.00 | 365.00 | 360.10 | 360.30 | 365.35 | 597 |
01 Jul 2019 | 365.00 | 369.10 | 361.65 | 365.35 | 363.80 | 805 |
28 Jun 2019 | 365.00 | 365.00 | 362.70 | 363.80 | 366.55 | 771 |
27 Jun 2019 | 364.00 | 368.05 | 361.40 | 366.55 | 363.35 | 314 |
26 Jun 2019 | 360.15 | 365.50 | 360.15 | 363.35 | 364.00 | 652 |
25 Jun 2019 | 360.30 | 366.00 | 360.25 | 364.00 | 368.05 | 206 |
24 Jun 2019 | 371.55 | 372.60 | 365.10 | 368.05 | 380.10 | 350 |
21 Jun 2019 | 362.55 | 382.00 | 362.15 | 380.10 | 366.60 | 1000 |
20 Jun 2019 | 361.05 | 372.00 | 350.00 | 366.60 | 360.20 | 2076 |
19 Jun 2019 | 379.25 | 379.25 | 355.60 | 360.20 | 376.70 | 1110 |
18 Jun 2019 | 375.00 | 381.80 | 370.55 | 376.70 | 368.65 | 968 |
17 Jun 2019 | 373.90 | 373.90 | 358.90 | 368.65 | 362.30 | 867 |
14 Jun 2019 | 357.00 | 364.00 | 357.00 | 362.30 | 361.50 | 276 |
13 Jun 2019 | 361.00 | 363.30 | 356.10 | 361.50 | 363.50 | 235 |
12 Jun 2019 | 360.30 | 367.05 | 357.10 | 363.50 | 361.40 | 1574 |
11 Jun 2019 | 372.00 | 372.00 | 357.05 | 361.40 | 373.95 | 2489 |
10 Jun 2019 | 373.20 | 378.15 | 371.75 | 373.95 | 374.55 | 374 |
07 Jun 2019 | 382.00 | 386.50 | 367.90 | 374.55 | 381.20 | 1636 |
06 Jun 2019 | 390.00 | 394.00 | 381.00 | 381.20 | 391.00 | 1849 |
04 Jun 2019 | 395.00 | 399.80 | 390.05 | 391.00 | 393.55 | 1911 |
03 Jun 2019 | 392.90 | 394.95 | 381.80 | 393.55 | 393.40 | 1344 |
31 May 2019 | 391.35 | 395.15 | 391.35 | 393.40 | 391.40 | 1223 |
30 May 2019 | 393.20 | 396.00 | 388.10 | 391.40 | 391.40 | 1435 |
29 May 2019 | 398.00 | 398.00 | 388.90 | 391.40 | 397.35 | 1845 |
28 May 2019 | 399.25 | 407.95 | 386.10 | 397.35 | 396.50 | 5507 |
27 May 2019 | 384.80 | 406.80 | 384.50 | 396.50 | 384.00 | 5882 |
24 May 2019 | 364.00 | 397.65 | 362.80 | 384.00 | 358.00 | 12326 |
23 May 2019 | 355.00 | 365.95 | 348.55 | 358.00 | 351.00 | 4536 |
22 May 2019 | 360.00 | 365.60 | 349.00 | 351.00 | 355.70 | 4051 |
21 May 2019 | 365.75 | 371.00 | 353.25 | 355.70 | 365.75 | 3738 |
20 May 2019 | 350.00 | 376.00 | 350.00 | 365.75 | 343.20 | 8307 |
17 May 2019 | 335.05 | 348.00 | 333.05 | 343.20 | 337.25 | 2788 |
16 May 2019 | 357.95 | 357.95 | 334.15 | 337.25 | 349.00 | 2996 |
15 May 2019 | 347.50 | 355.00 | 341.85 | 349.00 | 350.45 | 2663 |
14 May 2019 | 339.30 | 355.00 | 330.00 | 350.45 | 341.80 | 9212 |
13 May 2019 | 360.40 | 361.60 | 340.00 | 341.80 | 360.30 | 5879 |
10 May 2019 | 364.85 | 364.90 | 357.00 | 360.30 | 358.80 | 2510 |
09 May 2019 | 364.65 | 364.85 | 355.10 | 358.80 | 363.35 | 1259 |
08 May 2019 | 343.00 | 378.00 | 343.00 | 363.35 | 376.00 | 3001 |
07 May 2019 | 385.00 | 387.10 | 375.00 | 376.00 | 382.95 | 5264 |
06 May 2019 | 380.95 | 390.65 | 380.00 | 382.95 | 389.50 | 2464 |
03 May 2019 | 394.85 | 397.40 | 387.30 | 389.50 | 390.85 | 3025 |
02 May 2019 | 393.00 | 396.30 | 389.10 | 390.85 | 394.25 | 2889 |
30 Apr 2019 | 402.55 | 402.55 | 377.60 | 394.25 | 399.45 | 7413 |
26 Apr 2019 | 401.60 | 405.30 | 396.90 | 399.45 | 401.70 | 1196 |
25 Apr 2019 | 400.00 | 406.05 | 399.20 | 401.70 | 402.75 | 650 |
24 Apr 2019 | 402.20 | 405.50 | 399.00 | 402.75 | 399.70 | 1839 |
23 Apr 2019 | 402.20 | 407.60 | 398.00 | 399.70 | 400.60 | 2487 |
22 Apr 2019 | 409.15 | 410.85 | 400.20 | 400.60 | 408.20 | 1505 |
18 Apr 2019 | 418.00 | 419.00 | 400.60 | 408.20 | 415.80 | 3101 |
16 Apr 2019 | 420.00 | 424.75 | 412.40 | 415.80 | 411.00 | 3876 |
15 Apr 2019 | 391.60 | 423.80 | 391.60 | 411.00 | 401.05 | 3627 |
12 Apr 2019 | 406.40 | 411.05 | 399.85 | 401.05 | 404.65 | 5182 |
11 Apr 2019 | 404.85 | 410.65 | 400.00 | 404.65 | 404.15 | 4054 |
10 Apr 2019 | 397.55 | 413.00 | 382.00 | 404.15 | 405.35 | 8836 |
09 Apr 2019 | 410.05 | 413.95 | 399.00 | 405.35 | 413.35 | 3476 |
08 Apr 2019 | 425.00 | 429.75 | 409.65 | 413.35 | 429.05 | 11268 |
05 Apr 2019 | 395.65 | 438.00 | 393.45 | 429.05 | 391.70 | 26722 |
04 Apr 2019 | 403.00 | 403.00 | 385.50 | 391.70 | 401.00 | 8809 |
03 Apr 2019 | 413.45 | 418.00 | 396.90 | 401.00 | 405.00 | 7231 |
02 Apr 2019 | 419.45 | 421.00 | 400.00 | 405.00 | 415.70 | 6705 |
01 Apr 2019 | 420.05 | 442.85 | 413.05 | 415.70 | 419.15 | 29316 |
29 Mar 2019 | 386.80 | 426.55 | 383.80 | 419.15 | 382.30 | 42421 |
28 Mar 2019 | 368.95 | 389.00 | 367.25 | 382.30 | 367.05 | 10288 |
27 Mar 2019 | 353.60 | 369.00 | 351.75 | 367.05 | 353.60 | 7500 |
26 Mar 2019 | 350.00 | 355.00 | 346.30 | 353.60 | 349.00 | 4026 |
25 Mar 2019 | 350.10 | 353.20 | 346.65 | 349.00 | 349.80 | 6539 |
22 Mar 2019 | 347.00 | 360.70 | 347.00 | 349.80 | 349.65 | 277458 |
20 Mar 2019 | 345.00 | 357.75 | 345.00 | 349.65 | 349.30 | 4315 |
19 Mar 2019 | 342.25 | 350.00 | 341.65 | 349.30 | 343.85 | 6255 |
18 Mar 2019 | 351.35 | 351.50 | 343.00 | 343.85 | 346.80 | 1163 |
15 Mar 2019 | 344.15 | 352.00 | 340.00 | 346.80 | 343.85 | 838 |
14 Mar 2019 | 357.75 | 357.75 | 342.25 | 343.85 | 353.20 | 1653 |
13 Mar 2019 | 350.50 | 354.90 | 348.35 | 353.20 | 353.25 | 79907 |
12 Mar 2019 | 358.80 | 358.80 | 350.10 | 353.25 | 354.75 | 2863 |
11 Mar 2019 | 355.45 | 358.00 | 351.00 | 354.75 | 350.35 | 1280 |
08 Mar 2019 | 357.05 | 357.05 | 350.00 | 350.35 | 354.70 | 606 |
07 Mar 2019 | 346.00 | 360.00 | 345.60 | 354.70 | 348.35 | 2319 |
06 Mar 2019 | 349.95 | 349.95 | 342.65 | 348.35 | 344.65 | 2609 |
05 Mar 2019 | 345.10 | 349.80 | 342.10 | 344.65 | 336.40 | 2305 |
01 Mar 2019 | 344.55 | 345.55 | 330.20 | 336.40 | 340.30 | 810 |
28 Feb 2019 | 345.25 | 347.00 | 335.10 | 340.30 | 334.70 | 592 |
27 Feb 2019 | 354.90 | 354.90 | 324.10 | 334.70 | 346.00 | 1930 |
26 Feb 2019 | 344.55 | 355.00 | 335.65 | 346.00 | 344.55 | 2182 |
25 Feb 2019 | 339.00 | 354.85 | 333.00 | 344.55 | 341.40 | 1277 |
22 Feb 2019 | 336.95 | 343.15 | 334.65 | 341.40 | 339.55 | 1357 |
21 Feb 2019 | 324.30 | 345.65 | 317.70 | 339.55 | 321.05 | 727 |
20 Feb 2019 | 320.00 | 323.05 | 318.05 | 321.05 | 317.90 | 695 |
19 Feb 2019 | 319.15 | 324.20 | 315.00 | 317.90 | 315.75 | 394 |
18 Feb 2019 | 320.10 | 324.70 | 313.20 | 315.75 | 324.15 | 429 |
15 Feb 2019 | 326.50 | 330.75 | 320.05 | 324.15 | 326.15 | 978 |
14 Feb 2019 | 325.55 | 329.00 | 323.10 | 326.15 | 317.95 | 1132 |
13 Feb 2019 | 315.05 | 325.00 | 315.00 | 317.95 | 321.35 | 570 |
12 Feb 2019 | 326.25 | 326.25 | 316.45 | 321.35 | 317.10 | 331 |
11 Feb 2019 | 327.00 | 327.00 | 316.60 | 317.10 | 327.40 | 501 |
08 Feb 2019 | 330.00 | 331.30 | 323.75 | 327.40 | 336.00 | 704 |
07 Feb 2019 | 324.15 | 336.95 | 324.15 | 336.00 | 322.55 | 2368 |
06 Feb 2019 | 312.00 | 336.00 | 301.65 | 322.55 | 311.05 | 2931 |
05 Feb 2019 | 321.00 | 325.00 | 310.00 | 311.05 | 320.55 | 1929 |
04 Feb 2019 | 317.90 | 325.00 | 312.55 | 320.55 | 309.85 | 2682 |
01 Feb 2019 | 316.00 | 319.55 | 308.85 | 309.85 | 316.55 | 3932 |
31 Jan 2019 | 319.00 | 320.00 | 315.00 | 316.55 | 317.15 | 1026 |
30 Jan 2019 | 319.00 | 322.05 | 316.00 | 317.15 | 318.20 | 670 |
29 Jan 2019 | 324.05 | 325.70 | 318.00 | 318.20 | 327.00 | 1111 |
28 Jan 2019 | 330.05 | 330.05 | 325.00 | 327.00 | 333.30 | 1059 |
25 Jan 2019 | 325.85 | 337.75 | 325.80 | 333.30 | 327.15 | 786 |
24 Jan 2019 | 325.55 | 331.05 | 325.55 | 327.15 | 328.80 | 995 |
23 Jan 2019 | 329.00 | 340.00 | 327.10 | 328.80 | 327.85 | 4987 |
22 Jan 2019 | 335.05 | 339.00 | 323.00 | 327.85 | 338.95 | 1586 |
21 Jan 2019 | 349.85 | 349.85 | 335.00 | 338.95 | 347.00 | 355 |
18 Jan 2019 | 347.05 | 348.60 | 347.00 | 347.00 | 350.75 | 382 |
17 Jan 2019 | 350.00 | 353.95 | 346.60 | 350.75 | 349.00 | 474 |
16 Jan 2019 | 354.00 | 358.00 | 345.90 | 349.00 | 344.45 | 1096 |
15 Jan 2019 | 354.95 | 355.00 | 338.00 | 344.45 | 355.35 | 2603 |
14 Jan 2019 | 355.25 | 357.00 | 348.55 | 355.35 | 353.70 | 1901 |
11 Jan 2019 | 350.00 | 359.00 | 350.00 | 353.70 | 355.35 | 1231 |
10 Jan 2019 | 351.00 | 356.15 | 350.00 | 355.35 | 350.15 | 1496 |
09 Jan 2019 | 341.40 | 352.75 | 341.40 | 350.15 | 345.05 | 2565 |
08 Jan 2019 | 334.90 | 349.35 | 334.90 | 345.05 | 339.75 | 954 |
07 Jan 2019 | 344.90 | 345.00 | 330.00 | 339.75 | 342.80 | 1176 |
04 Jan 2019 | 341.00 | 357.00 | 329.00 | 342.80 | 341.50 | 2284 |
03 Jan 2019 | 339.65 | 345.00 | 338.35 | 341.50 | 343.75 | 925 |
02 Jan 2019 | 350.00 | 360.00 | 341.05 | 343.75 | 344.90 | 2353 |
01 Jan 2019 | 343.60 | 349.65 | 343.60 | 344.90 | 342.55 | 312 |
31 Dec 2018 | 348.30 | 350.30 | 340.00 | 342.55 | 348.55 | 508 |
28 Dec 2018 | 340.15 | 350.00 | 340.15 | 348.55 | 346.55 | 1399 |
27 Dec 2018 | 344.00 | 357.45 | 330.75 | 346.55 | 339.30 | 2695 |
26 Dec 2018 | 314.55 | 355.70 | 307.30 | 339.30 | 312.75 | 7377 |
24 Dec 2018 | 341.65 | 341.65 | 310.10 | 312.75 | 337.90 | 2777 |
21 Dec 2018 | 349.35 | 349.35 | 337.00 | 337.90 | 345.80 | 26553 |
20 Dec 2018 | 337.65 | 350.00 | 334.90 | 345.80 | 331.40 | 7183 |
19 Dec 2018 | 326.15 | 336.75 | 326.10 | 331.40 | 321.75 | 1774 |
18 Dec 2018 | 321.25 | 326.65 | 320.00 | 321.75 | 322.10 | 2525 |
17 Dec 2018 | 328.00 | 332.00 | 320.10 | 322.10 | 330.00 | 496 |
14 Dec 2018 | 327.50 | 335.00 | 326.00 | 330.00 | 327.85 | 676 |
13 Dec 2018 | 328.90 | 333.65 | 321.55 | 327.85 | 328.90 | 530 |
12 Dec 2018 | 328.25 | 330.50 | 325.50 | 328.90 | 318.65 | 722 |
11 Dec 2018 | 302.05 | 324.50 | 302.05 | 318.65 | 316.20 | 592 |
10 Dec 2018 | 315.00 | 321.95 | 315.00 | 316.20 | 317.65 | 570 |
07 Dec 2018 | 327.00 | 329.95 | 315.05 | 317.65 | 327.60 | 1370 |
06 Dec 2018 | 329.00 | 333.00 | 326.40 | 327.60 | 330.15 | 956 |
05 Dec 2018 | 335.00 | 344.95 | 326.10 | 330.15 | 337.95 | 4413 |
04 Dec 2018 | 335.80 | 339.95 | 335.75 | 337.95 | 339.40 | 1178 |
03 Dec 2018 | 349.00 | 349.00 | 335.00 | 339.40 | 344.75 | 2242 |
30 Nov 2018 | 348.30 | 358.50 | 343.00 | 344.75 | 345.15 | 760 |
29 Nov 2018 | 348.35 | 351.80 | 344.00 | 345.15 | 342.95 | 850 |
28 Nov 2018 | 337.45 | 350.00 | 325.00 | 342.95 | 336.05 | 3434 |
27 Nov 2018 | 341.65 | 348.00 | 330.15 | 336.05 | 346.05 | 786 |
26 Nov 2018 | 354.85 | 360.75 | 345.00 | 346.05 | 351.75 | 1433 |
22 Nov 2018 | 368.00 | 369.00 | 350.05 | 351.75 | 364.55 | 747 |
21 Nov 2018 | 368.00 | 377.95 | 356.05 | 364.55 | 364.60 | 2359 |
20 Nov 2018 | 345.05 | 368.00 | 345.05 | 364.60 | 350.60 | 2773 |
19 Nov 2018 | 339.60 | 355.00 | 333.95 | 350.60 | 342.75 | 1679 |
16 Nov 2018 | 332.55 | 348.00 | 331.00 | 342.75 | 331.50 | 1438 |
15 Nov 2018 | 347.00 | 347.00 | 327.20 | 331.50 | 347.55 | 1870 |
14 Nov 2018 | 350.00 | 351.00 | 345.05 | 347.55 | 345.65 | 629 |
13 Nov 2018 | 344.00 | 348.40 | 338.65 | 345.65 | 342.75 | 2940 |
12 Nov 2018 | 337.00 | 352.20 | 337.00 | 342.75 | 331.20 | 5656 |
09 Nov 2018 | 312.60 | 338.75 | 312.55 | 331.20 | 313.00 | 2337 |
07 Nov 2018 | 305.00 | 317.10 | 305.00 | 313.00 | 301.25 | 549 |
06 Nov 2018 | 300.00 | 305.60 | 300.00 | 301.25 | 298.55 | 1698 |
05 Nov 2018 | 297.65 | 302.35 | 295.05 | 298.55 | 299.15 | 722 |
02 Nov 2018 | 301.35 | 302.90 | 296.25 | 299.15 | 298.75 | 1571 |
01 Nov 2018 | 305.90 | 305.90 | 292.20 | 298.75 | 301.55 | 1934 |
31 Oct 2018 | 295.80 | 304.00 | 293.05 | 301.55 | 294.10 | 701 |
30 Oct 2018 | 287.20 | 300.00 | 286.25 | 294.10 | 283.35 | 781 |
29 Oct 2018 | 283.75 | 285.25 | 280.60 | 283.35 | 282.50 | 656 |
26 Oct 2018 | 284.05 | 287.00 | 280.00 | 282.50 | 287.35 | 873 |
25 Oct 2018 | 279.00 | 290.00 | 279.00 | 287.35 | 281.55 | 589 |
24 Oct 2018 | 283.00 | 284.50 | 279.05 | 281.55 | 282.25 | 698 |
23 Oct 2018 | 279.80 | 287.60 | 275.00 | 282.25 | 284.20 | 1219 |
22 Oct 2018 | 296.05 | 296.05 | 278.30 | 284.20 | 299.85 | 2538 |
19 Oct 2018 | 319.80 | 319.80 | 292.00 | 299.85 | 309.40 | 3180 |
17 Oct 2018 | 315.00 | 315.00 | 306.50 | 309.40 | 310.65 | 3041 |
16 Oct 2018 | 308.90 | 312.00 | 302.00 | 310.65 | 300.65 | 1947 |
15 Oct 2018 | 303.00 | 303.00 | 297.50 | 300.65 | 301.05 | 1662 |
12 Oct 2018 | 306.65 | 307.00 | 292.85 | 301.05 | 295.90 | 4211 |
11 Oct 2018 | 286.20 | 300.55 | 276.00 | 295.90 | 290.85 | 143882 |
10 Oct 2018 | 284.60 | 295.45 | 281.05 | 290.85 | 286.55 | 210145 |
09 Oct 2018 | 287.40 | 290.20 | 279.85 | 286.55 | 282.85 | 6292 |
08 Oct 2018 | 300.30 | 304.50 | 278.20 | 282.85 | 299.55 | 64294 |
05 Oct 2018 | 292.80 | 309.50 | 290.10 | 299.55 | 293.35 | 307027 |
04 Oct 2018 | 298.00 | 303.00 | 285.30 | 293.35 | 302.10 | 6514 |
03 Oct 2018 | 303.50 | 311.00 | 297.55 | 302.10 | 300.95 | 11787 |
01 Oct 2018 | 319.00 | 323.30 | 290.65 | 300.95 | 319.25 | 7162 |
28 Sep 2018 | 350.00 | 350.00 | 317.00 | 319.25 | 343.65 | 5859 |
27 Sep 2018 | 350.05 | 354.15 | 336.05 | 343.65 | 352.10 | 4259 |
26 Sep 2018 | 363.00 | 363.00 | 350.00 | 352.10 | 351.00 | 7413 |
25 Sep 2018 | 365.00 | 367.00 | 345.10 | 351.00 | 361.80 | 105328 |
24 Sep 2018 | 392.85 | 400.30 | 352.70 | 361.80 | 394.60 | 6074 |
21 Sep 2018 | 411.25 | 414.95 | 387.00 | 394.60 | 410.60 | 8424 |
19 Sep 2018 | 421.85 | 427.95 | 402.00 | 410.60 | 422.80 | 6196 |
18 Sep 2018 | 438.45 | 438.45 | 420.05 | 422.80 | 433.60 | 1534 |
17 Sep 2018 | 428.80 | 439.00 | 428.80 | 433.60 | 426.00 | 2510 |
14 Sep 2018 | 437.30 | 438.00 | 424.00 | 426.00 | 427.35 | 3404 |
12 Sep 2018 | 436.50 | 438.20 | 423.30 | 427.35 | 439.10 | 4363 |
11 Sep 2018 | 441.50 | 453.00 | 435.35 | 439.10 | 441.45 | 2349 |
10 Sep 2018 | 445.00 | 445.70 | 440.00 | 441.45 | 443.60 | 1130 |
07 Sep 2018 | 456.80 | 456.80 | 441.00 | 443.60 | 442.75 | 1848 |
06 Sep 2018 | 445.00 | 448.00 | 440.85 | 442.75 | 439.45 | 2210 |
05 Sep 2018 | 452.15 | 458.00 | 437.30 | 439.45 | 450.80 | 2244 |
04 Sep 2018 | 457.40 | 462.35 | 448.00 | 450.80 | 456.20 | 1713 |
03 Sep 2018 | 469.75 | 477.00 | 453.15 | 456.20 | 458.30 | 4277 |
31 Aug 2018 | 445.65 | 469.05 | 445.60 | 458.30 | 447.10 | 7112 |
30 Aug 2018 | 439.00 | 450.00 | 438.05 | 447.10 | 436.45 | 2464 |
29 Aug 2018 | 436.00 | 438.00 | 434.35 | 436.45 | 435.70 | 4250 |
28 Aug 2018 | 456.00 | 456.00 | 435.00 | 435.70 | 440.65 | 3736 |
27 Aug 2018 | 446.25 | 446.25 | 440.00 | 440.65 | 447.85 | 3591 |
24 Aug 2018 | 462.90 | 466.85 | 441.35 | 447.85 | 464.20 | 5477 |
23 Aug 2018 | 471.00 | 472.85 | 462.05 | 464.20 | 472.35 | 1973 |
21 Aug 2018 | 481.05 | 487.00 | 470.00 | 472.35 | 479.80 | 2519 |
20 Aug 2018 | 490.00 | 490.00 | 477.00 | 479.80 | 479.40 | 2610 |
17 Aug 2018 | 485.55 | 486.00 | 475.05 | 479.40 | 484.80 | 83028 |
16 Aug 2018 | 484.90 | 489.00 | 478.10 | 484.80 | 479.50 | 2962 |
14 Aug 2018 | 481.90 | 497.20 | 478.50 | 479.50 | 480.00 | 2227 |
13 Aug 2018 | 465.00 | 485.00 | 465.00 | 480.00 | 499.40 | 26462 |
10 Aug 2018 | 503.75 | 504.85 | 496.90 | 499.40 | 499.30 | 2663 |
09 Aug 2018 | 498.70 | 504.95 | 495.10 | 499.30 | 498.85 | 3044 |
08 Aug 2018 | 477.60 | 504.70 | 477.60 | 498.85 | 485.05 | 10544 |
07 Aug 2018 | 479.05 | 487.65 | 477.00 | 485.05 | 478.20 | 5736 |
06 Aug 2018 | 486.95 | 486.95 | 476.75 | 478.20 | 482.20 | 2798 |
03 Aug 2018 | 481.55 | 486.95 | 477.00 | 482.20 | 480.90 | 2839 |
02 Aug 2018 | 487.00 | 487.70 | 477.00 | 480.90 | 486.65 | 2095 |
01 Aug 2018 | 482.00 | 494.70 | 478.65 | 486.65 | 480.80 | 5240 |
31 Jul 2018 | 485.00 | 492.00 | 478.00 | 480.80 | 483.20 | 3673 |
30 Jul 2018 | 475.00 | 484.90 | 472.00 | 483.20 | 469.20 | 4783 |
27 Jul 2018 | 462.15 | 470.05 | 460.50 | 469.20 | 456.60 | 3877 |
26 Jul 2018 | 464.85 | 465.00 | 453.05 | 456.60 | 457.35 | 5094 |
25 Jul 2018 | 445.00 | 464.95 | 445.00 | 457.35 | 444.35 | 5583 |
24 Jul 2018 | 447.00 | 449.75 | 442.55 | 444.35 | 445.15 | 2713 |
23 Jul 2018 | 450.00 | 454.00 | 444.30 | 445.15 | 443.75 | 4651 |
20 Jul 2018 | 470.10 | 473.20 | 435.25 | 443.75 | 470.90 | 10186 |
19 Jul 2018 | 487.55 | 487.55 | 468.20 | 470.90 | 480.75 | 4443 |
18 Jul 2018 | 495.75 | 495.75 | 480.00 | 480.75 | 489.25 | 5003 |
17 Jul 2018 | 493.90 | 502.70 | 485.00 | 489.25 | 486.20 | 6635 |
16 Jul 2018 | 493.10 | 493.70 | 473.00 | 486.20 | 488.70 | 5611 |
13 Jul 2018 | 504.95 | 505.95 | 487.00 | 488.70 | 502.25 | 6549 |
12 Jul 2018 | 509.55 | 514.30 | 500.55 | 502.25 | 509.60 | 6936 |
11 Jul 2018 | 518.50 | 518.50 | 506.15 | 509.60 | 518.25 | 103476 |
10 Jul 2018 | 515.90 | 522.00 | 515.00 | 518.25 | 515.20 | 11583 |
09 Jul 2018 | 516.50 | 523.65 | 512.00 | 515.20 | 516.05 | 3281 |
06 Jul 2018 | 517.55 | 523.05 | 511.00 | 516.05 | 515.70 | 4484 |
05 Jul 2018 | 531.55 | 534.45 | 510.50 | 515.70 | 526.10 | 5311 |
04 Jul 2018 | 528.50 | 533.00 | 520.25 | 526.10 | 522.35 | 5286 |
03 Jul 2018 | 505.00 | 527.95 | 505.00 | 522.35 | 505.20 | 9110 |
02 Jul 2018 | 524.70 | 524.70 | 502.00 | 505.20 | 518.40 | 5066 |
29 Jun 2018 | 516.95 | 524.00 | 511.10 | 518.40 | 510.25 | 11952 |
28 Jun 2018 | 506.50 | 518.75 | 496.25 | 510.25 | 506.70 | 38939 |
27 Jun 2018 | 530.00 | 532.90 | 500.00 | 506.70 | 520.05 | 183805 |
26 Jun 2018 | 536.05 | 536.05 | 510.20 | 520.05 | 534.15 | 22436 |
25 Jun 2018 | 557.70 | 557.70 | 531.30 | 534.15 | 553.15 | 6038 |
22 Jun 2018 | 564.00 | 564.00 | 551.00 | 553.15 | 561.85 | 3376 |
21 Jun 2018 | 559.20 | 565.00 | 556.45 | 561.85 | 560.00 | 9788 |
20 Jun 2018 | 571.90 | 571.90 | 557.10 | 560.00 | 564.30 | 8083 |
19 Jun 2018 | 566.00 | 574.00 | 562.00 | 564.30 | 563.05 | 477767 |
18 Jun 2018 | 563.00 | 569.00 | 557.00 | 563.05 | 556.85 | 16257 |
15 Jun 2018 | 562.00 | 565.00 | 547.25 | 556.85 | 559.05 | 28600 |
14 Jun 2018 | 554.95 | 562.00 | 554.50 | 559.05 | 554.95 | 7242 |
13 Jun 2018 | 550.45 | 570.95 | 550.45 | 554.95 | 553.85 | 16027 |
12 Jun 2018 | 560.05 | 561.00 | 553.10 | 553.85 | 557.85 | 8337 |
11 Jun 2018 | 560.05 | 566.00 | 557.00 | 557.85 | 560.70 | 5642 |
08 Jun 2018 | 562.60 | 563.95 | 558.35 | 560.70 | 563.40 | 7135 |
07 Jun 2018 | 574.65 | 574.65 | 561.20 | 563.40 | 571.25 | 10096 |
06 Jun 2018 | 570.15 | 578.00 | 567.50 | 571.25 | 569.95 | 14310 |
05 Jun 2018 | 580.10 | 580.10 | 566.05 | 569.95 | 583.45 | 25607 |
04 Jun 2018 | 587.75 | 587.75 | 581.30 | 583.45 | 584.90 | 17430 |
01 Jun 2018 | 587.60 | 589.05 | 582.00 | 584.90 | 587.15 | 15467 |
31 May 2018 | 582.00 | 596.35 | 581.00 | 587.15 | 581.95 | 39260 |
30 May 2018 | 580.05 | 587.00 | 578.60 | 581.95 | 583.00 | 21682 |
29 May 2018 | 582.10 | 586.15 | 581.55 | 583.00 | 585.05 | 21959 |
28 May 2018 | 588.90 | 590.00 | 580.20 | 585.05 | 586.40 | 25688 |
25 May 2018 | 587.00 | 591.75 | 583.10 | 586.40 | 586.65 | 27318 |
24 May 2018 | 604.95 | 606.60 | 585.00 | 586.65 | 601.60 | 56690 |
23 May 2018 | 593.00 | 604.00 | 593.00 | 601.60 | 595.15 | 235861 |
22 May 2018 | 583.00 | 597.00 | 581.00 | 595.15 | 585.50 | 287281 |