Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
25.00 |
25.50 |
25.00 |
25.30 |
26.20 |
24000 |
28 Jan 2020 |
26.20 |
26.20 |
26.20 |
26.20 |
27.00 |
4000 |
27 Jan 2020 |
26.20 |
27.00 |
26.20 |
27.00 |
27.50 |
8000 |
22 Jan 2020 |
27.50 |
27.50 |
27.50 |
27.50 |
28.25 |
8000 |
20 Jan 2020 |
28.25 |
28.25 |
28.25 |
28.25 |
31.00 |
4000 |
17 Jan 2020 |
31.00 |
31.00 |
31.00 |
31.00 |
30.00 |
4000 |
16 Jan 2020 |
28.65 |
30.00 |
28.65 |
30.00 |
28.05 |
12000 |
13 Jan 2020 |
26.00 |
28.05 |
26.00 |
28.05 |
28.00 |
8000 |
27 Dec 2019 |
28.00 |
28.00 |
28.00 |
28.00 |
26.95 |
4000 |
24 Dec 2019 |
26.95 |
26.95 |
26.95 |
26.95 |
26.90 |
4000 |
12 Dec 2019 |
26.95 |
26.95 |
26.90 |
26.90 |
27.90 |
8000 |
29 Nov 2019 |
27.90 |
27.90 |
27.90 |
27.90 |
27.80 |
4000 |
28 Nov 2019 |
27.70 |
27.80 |
27.70 |
27.80 |
27.40 |
8000 |
25 Nov 2019 |
27.40 |
27.40 |
27.40 |
27.40 |
27.30 |
4000 |
07 Nov 2019 |
27.30 |
27.30 |
27.30 |
27.30 |
26.00 |
4000 |
01 Nov 2019 |
26.00 |
26.00 |
26.00 |
26.00 |
27.00 |
4000 |
23 Oct 2019 |
27.00 |
27.00 |
27.00 |
27.00 |
28.00 |
4000 |
18 Oct 2019 |
28.00 |
28.00 |
28.00 |
28.00 |
29.00 |
4000 |
17 Oct 2019 |
30.00 |
30.00 |
29.00 |
29.00 |
30.75 |
8000 |
16 Oct 2019 |
30.75 |
30.75 |
30.75 |
30.75 |
30.75 |
4000 |
15 Oct 2019 |
30.75 |
30.75 |
30.75 |
30.75 |
31.30 |
4000 |
14 Oct 2019 |
31.00 |
31.30 |
31.00 |
31.30 |
31.60 |
8000 |
10 Oct 2019 |
31.60 |
31.60 |
31.60 |
31.60 |
31.10 |
4000 |
09 Oct 2019 |
31.15 |
31.15 |
31.10 |
31.10 |
33.20 |
8000 |
07 Oct 2019 |
33.20 |
33.20 |
33.20 |
33.20 |
33.10 |
4000 |
01 Oct 2019 |
33.10 |
33.10 |
33.10 |
33.10 |
33.00 |
4000 |
19 Sep 2019 |
33.00 |
33.00 |
33.00 |
33.00 |
32.20 |
4000 |
22 Aug 2019 |
30.60 |
32.20 |
30.60 |
32.20 |
31.70 |
12000 |
21 Aug 2019 |
31.50 |
31.70 |
31.50 |
31.70 |
34.50 |
8000 |
20 Aug 2019 |
31.70 |
34.50 |
31.70 |
34.50 |
33.90 |
12000 |
14 Aug 2019 |
32.60 |
33.90 |
32.50 |
33.90 |
33.50 |
20000 |
08 Aug 2019 |
34.00 |
34.00 |
33.50 |
33.50 |
34.20 |
16000 |
05 Aug 2019 |
34.20 |
34.20 |
34.20 |
34.20 |
36.15 |
4000 |
31 Jul 2019 |
36.15 |
36.15 |
36.15 |
36.15 |
37.00 |
4000 |
24 Jul 2019 |
37.00 |
37.00 |
37.00 |
37.00 |
37.00 |
4000 |
19 Jul 2019 |
37.00 |
37.00 |
37.00 |
37.00 |
38.00 |
4000 |
18 Jul 2019 |
38.00 |
38.00 |
38.00 |
38.00 |
38.00 |
4000 |
10 Jul 2019 |
38.00 |
38.00 |
38.00 |
38.00 |
39.00 |
8000 |
09 Jul 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
41.00 |
4000 |
01 Jul 2019 |
39.00 |
41.00 |
39.00 |
41.00 |
40.00 |
8000 |
12 Jun 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
40.50 |
4000 |
10 Jun 2019 |
42.00 |
42.00 |
40.00 |
40.50 |
43.00 |
16000 |
28 May 2019 |
42.00 |
43.00 |
42.00 |
43.00 |
45.00 |
8000 |
23 May 2019 |
41.65 |
45.00 |
41.65 |
45.00 |
41.00 |
20000 |
22 May 2019 |
41.00 |
41.00 |
41.00 |
41.00 |
40.90 |
4000 |
10 May 2019 |
40.90 |
40.90 |
40.90 |
40.90 |
40.70 |
20000 |
06 May 2019 |
40.95 |
40.95 |
38.20 |
40.70 |
40.80 |
40000 |
03 May 2019 |
40.80 |
40.80 |
40.80 |
40.80 |
40.90 |
4000 |
23 Apr 2019 |
40.90 |
40.90 |
40.90 |
40.90 |
40.70 |
4000 |
22 Apr 2019 |
40.70 |
40.70 |
40.70 |
40.70 |
40.90 |
12000 |
10 Apr 2019 |
38.20 |
40.90 |
38.10 |
40.90 |
38.00 |
60000 |
08 Apr 2019 |
38.00 |
38.00 |
38.00 |
38.00 |
39.40 |
4000 |
28 Mar 2019 |
39.40 |
39.40 |
39.40 |
39.40 |
39.00 |
4000 |
27 Mar 2019 |
39.00 |
39.00 |
39.00 |
39.00 |
40.00 |
4000 |
18 Mar 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
40.90 |
4000 |
15 Mar 2019 |
39.20 |
40.90 |
39.10 |
40.90 |
41.00 |
16000 |
12 Mar 2019 |
41.00 |
41.00 |
41.00 |
41.00 |
40.50 |
4000 |
26 Feb 2019 |
40.30 |
40.50 |
40.30 |
40.50 |
39.50 |
12000 |
15 Feb 2019 |
39.50 |
39.50 |
39.50 |
39.50 |
42.00 |
4000 |
13 Feb 2019 |
42.00 |
42.00 |
42.00 |
42.00 |
40.50 |
4000 |
06 Feb 2019 |
40.50 |
40.50 |
40.50 |
40.50 |
41.50 |
4000 |
31 Jan 2019 |
41.50 |
41.50 |
41.50 |
41.50 |
40.00 |
4000 |
25 Jan 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
42.00 |
4000 |
21 Jan 2019 |
42.00 |
42.00 |
42.00 |
42.00 |
40.00 |
4000 |
18 Jan 2019 |
38.75 |
40.00 |
38.75 |
40.00 |
40.80 |
8000 |
16 Jan 2019 |
41.95 |
41.95 |
39.00 |
40.80 |
41.00 |
12000 |
14 Jan 2019 |
38.50 |
41.00 |
38.50 |
41.00 |
42.00 |
8000 |
10 Jan 2019 |
40.50 |
42.00 |
40.00 |
42.00 |
39.90 |
16000 |
09 Jan 2019 |
38.00 |
39.90 |
38.00 |
39.90 |
40.00 |
8000 |
08 Jan 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
37.20 |
4000 |
07 Jan 2019 |
37.90 |
40.00 |
37.20 |
37.20 |
36.35 |
28000 |
03 Jan 2019 |
35.00 |
37.20 |
35.00 |
36.35 |
37.80 |
12000 |
01 Jan 2019 |
37.80 |
37.80 |
37.80 |
37.80 |
36.80 |
4000 |
26 Dec 2018 |
36.80 |
36.80 |
36.80 |
36.80 |
36.50 |
4000 |
20 Dec 2018 |
36.50 |
36.50 |
36.50 |
36.50 |
34.00 |
4000 |
18 Dec 2018 |
34.00 |
34.00 |
34.00 |
34.00 |
36.00 |
4000 |
13 Dec 2018 |
36.00 |
36.00 |
36.00 |
36.00 |
33.80 |
4000 |
11 Dec 2018 |
33.80 |
33.80 |
33.80 |
33.80 |
36.25 |
4000 |
07 Dec 2018 |
36.25 |
36.25 |
36.25 |
36.25 |
35.90 |
4000 |
04 Dec 2018 |
35.00 |
36.80 |
35.00 |
35.90 |
37.00 |
12000 |
03 Dec 2018 |
37.00 |
37.00 |
37.00 |
37.00 |
36.50 |
4000 |
28 Nov 2018 |
36.50 |
36.50 |
36.50 |
36.50 |
35.50 |
4000 |
22 Nov 2018 |
35.50 |
35.50 |
35.50 |
35.50 |
33.95 |
4000 |
21 Nov 2018 |
35.30 |
36.80 |
33.95 |
33.95 |
35.20 |
12000 |
13 Nov 2018 |
35.20 |
35.20 |
35.20 |
35.20 |
34.60 |
4000 |
02 Nov 2018 |
34.60 |
34.60 |
34.60 |
34.60 |
33.70 |
4000 |
30 Oct 2018 |
33.70 |
33.70 |
33.70 |
33.70 |
32.00 |
4000 |
26 Oct 2018 |
32.00 |
32.00 |
32.00 |
32.00 |
30.70 |
4000 |
24 Oct 2018 |
32.80 |
32.80 |
30.70 |
30.70 |
31.00 |
8000 |
19 Oct 2018 |
31.00 |
31.00 |
31.00 |
31.00 |
34.00 |
4000 |
12 Oct 2018 |
33.00 |
34.00 |
33.00 |
34.00 |
33.00 |
12000 |
11 Oct 2018 |
33.00 |
33.00 |
33.00 |
33.00 |
33.00 |
4000 |
10 Oct 2018 |
33.20 |
33.20 |
33.00 |
33.00 |
32.90 |
8000 |
09 Oct 2018 |
32.90 |
32.90 |
32.90 |
32.90 |
31.50 |
4000 |
04 Oct 2018 |
31.50 |
31.50 |
31.50 |
31.50 |
30.00 |
32000 |
01 Oct 2018 |
30.00 |
30.00 |
30.00 |
30.00 |
32.50 |
4000 |
28 Sep 2018 |
32.50 |
32.50 |
32.50 |
32.50 |
34.65 |
4000 |
26 Sep 2018 |
34.65 |
34.65 |
34.65 |
34.65 |
35.50 |
4000 |
14 Sep 2018 |
35.50 |
35.50 |
35.50 |
35.50 |
38.00 |
4000 |
10 Sep 2018 |
36.00 |
38.00 |
36.00 |
38.00 |
36.00 |
8000 |
28 Aug 2018 |
36.00 |
36.00 |
36.00 |
36.00 |
34.05 |
4000 |
24 Aug 2018 |
34.05 |
34.05 |
34.05 |
34.05 |
37.30 |
4000 |
17 Aug 2018 |
37.30 |
37.30 |
37.30 |
37.30 |
35.15 |
4000 |
14 Aug 2018 |
35.15 |
35.15 |
35.15 |
35.15 |
37.30 |
4000 |
08 Aug 2018 |
37.30 |
37.30 |
37.30 |
37.30 |
35.50 |
4000 |
07 Aug 2018 |
35.50 |
35.50 |
35.50 |
35.50 |
36.00 |
4000 |
13 Jul 2018 |
36.00 |
36.00 |
36.00 |
36.00 |
35.00 |
4000 |
29 Jun 2018 |
35.00 |
35.00 |
35.00 |
35.00 |
33.10 |
4000 |
25 Jun 2018 |
33.10 |
33.10 |
33.10 |
33.10 |
33.10 |
4000 |
19 Jun 2018 |
33.10 |
33.10 |
33.10 |
33.10 |
33.25 |
4000 |
13 Jun 2018 |
33.25 |
33.25 |
33.25 |
33.25 |
33.50 |
8000 |
11 Jun 2018 |
33.50 |
33.50 |
33.50 |
33.50 |
33.80 |
4000 |
07 Jun 2018 |
33.80 |
33.80 |
33.80 |
33.80 |
34.00 |
4000 |
04 Jun 2018 |
34.00 |
34.00 |
34.00 |
34.00 |
34.00 |
8000 |
31 May 2018 |
35.50 |
35.50 |
34.00 |
34.00 |
36.00 |
8000 |
30 May 2018 |
36.00 |
36.00 |
36.00 |
36.00 |
36.75 |
4000 |
18 May 2018 |
36.75 |
36.75 |
36.75 |
36.75 |
37.50 |
4000 |
26 Apr 2018 |
37.50 |
37.50 |
37.50 |
37.50 |
36.80 |
4000 |
13 Apr 2018 |
36.80 |
36.80 |
36.80 |
36.80 |
38.45 |
4000 |
12 Apr 2018 |
36.00 |
38.45 |
36.00 |
38.45 |
36.00 |
8000 |
04 Apr 2018 |
36.05 |
36.05 |
36.00 |
36.00 |
36.05 |
8000 |
03 Apr 2018 |
36.05 |
36.05 |
36.05 |
36.05 |
38.00 |
4000 |
02 Apr 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
37.00 |
4000 |
23 Mar 2018 |
37.00 |
37.00 |
37.00 |
37.00 |
37.30 |
4000 |
22 Mar 2018 |
37.15 |
37.30 |
37.15 |
37.30 |
37.05 |
20000 |
21 Mar 2018 |
37.05 |
37.05 |
37.05 |
37.05 |
37.15 |
4000 |
20 Mar 2018 |
37.15 |
37.15 |
37.15 |
37.15 |
37.00 |
4000 |
19 Mar 2018 |
38.00 |
38.00 |
37.00 |
37.00 |
38.00 |
8000 |
16 Mar 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
38.00 |
4000 |
15 Mar 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
37.00 |
4000 |
13 Mar 2018 |
37.00 |
37.00 |
37.00 |
37.00 |
37.75 |
4000 |
12 Mar 2018 |
38.05 |
38.05 |
37.50 |
37.75 |
38.00 |
12000 |
08 Mar 2018 |
38.00 |
38.00 |
38.00 |
38.00 |
38.00 |
8000 |
07 Mar 2018 |
39.00 |
39.00 |
38.00 |
38.00 |
39.00 |
8000 |
06 Mar 2018 |
39.00 |
39.00 |
39.00 |
39.00 |
40.00 |
4000 |
05 Mar 2018 |
41.70 |
41.70 |
40.00 |
40.00 |
38.45 |
8000 |
01 Mar 2018 |
39.65 |
39.65 |
38.05 |
38.45 |
40.80 |
24000 |
28 Feb 2018 |
40.80 |
40.80 |
40.80 |
40.80 |
40.65 |
4000 |
27 Feb 2018 |
40.65 |
40.65 |
40.65 |
40.65 |
40.50 |
4000 |
20 Feb 2018 |
40.50 |
40.50 |
40.50 |
40.50 |
40.10 |
4000 |
19 Feb 2018 |
40.10 |
40.10 |
40.10 |
40.10 |
40.05 |
8000 |
15 Feb 2018 |
40.05 |
40.05 |
40.05 |
40.05 |
39.90 |
4000 |