Karda Construction Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 99.40 | 104.00 | 99.25 | 102.55 | 99.75 | 15890 |
| 23 Dec 2019 | 95.00 | 102.00 | 95.00 | 99.75 | 95.80 | 20714 |
| 20 Dec 2019 | 91.35 | 100.00 | 91.15 | 95.80 | 92.70 | 24616 |
| 19 Dec 2019 | 93.00 | 95.00 | 91.35 | 92.70 | 93.80 | 4008 |
| 18 Dec 2019 | 95.00 | 96.00 | 91.30 | 93.80 | 93.95 | 5487 |
| 17 Dec 2019 | 96.00 | 96.00 | 92.50 | 93.95 | 94.20 | 3226 |
| 16 Dec 2019 | 96.00 | 99.00 | 92.25 | 94.20 | 94.05 | 19005 |
| 13 Dec 2019 | 95.00 | 97.85 | 93.05 | 94.05 | 94.30 | 10018 |
| 12 Dec 2019 | 97.70 | 99.30 | 94.05 | 94.30 | 98.25 | 20343 |
| 10 Dec 2019 | 120.05 | 120.35 | 97.10 | 99.85 | 121.35 | 161310 |
| 09 Dec 2019 | 131.90 | 131.90 | 120.50 | 121.35 | 131.75 | 44685 |
| 06 Dec 2019 | 141.10 | 141.90 | 130.05 | 131.75 | 140.15 | 30319 |
| 05 Dec 2019 | 138.90 | 141.90 | 138.30 | 140.15 | 137.65 | 18682 |
| 04 Dec 2019 | 138.15 | 143.60 | 135.70 | 137.65 | 142.00 | 31041 |
| 03 Dec 2019 | 142.90 | 143.95 | 140.00 | 142.00 | 142.55 | 19897 |
| 02 Dec 2019 | 146.25 | 146.25 | 141.00 | 142.55 | 144.85 | 95204 |
| 29 Nov 2019 | 148.70 | 148.70 | 144.00 | 144.85 | 145.70 | 93054 |
| 28 Nov 2019 | 148.50 | 151.10 | 143.65 | 145.70 | 146.40 | 42303 |
| 27 Nov 2019 | 149.90 | 149.90 | 145.65 | 146.40 | 148.45 | 35942 |
| 26 Nov 2019 | 148.15 | 149.55 | 144.85 | 148.45 | 149.40 | 21395 |
| 25 Nov 2019 | 145.20 | 150.75 | 144.85 | 149.40 | 148.25 | 50609 |
| 22 Nov 2019 | 150.30 | 153.00 | 145.50 | 148.25 | 150.35 | 26115 |
| 21 Nov 2019 | 149.00 | 164.70 | 148.45 | 150.35 | 147.10 | 76825 |
| 20 Nov 2019 | 153.00 | 157.00 | 145.85 | 147.10 | 151.05 | 38765 |
| 19 Nov 2019 | 152.00 | 155.00 | 150.90 | 151.05 | 151.70 | 20295 |
| 18 Nov 2019 | 151.85 | 152.90 | 149.15 | 151.70 | 151.20 | 35393 |
| 15 Nov 2019 | 150.05 | 160.60 | 149.45 | 151.20 | 152.10 | 110632 |
| 14 Nov 2019 | 156.25 | 158.35 | 147.40 | 152.10 | 158.35 | 26078 |
| 13 Nov 2019 | 159.60 | 164.00 | 153.00 | 158.35 | 158.50 | 29255 |
| 11 Nov 2019 | 156.60 | 160.35 | 155.15 | 158.50 | 158.90 | 30450 |
| 08 Nov 2019 | 160.00 | 164.35 | 156.35 | 158.90 | 161.10 | 65306 |
| 07 Nov 2019 | 162.45 | 175.90 | 160.15 | 161.10 | 160.85 | 163176 |
| 06 Nov 2019 | 152.00 | 163.00 | 150.50 | 160.85 | 151.50 | 109592 |
| 05 Nov 2019 | 148.05 | 157.00 | 148.05 | 151.50 | 148.65 | 78061 |
| 04 Nov 2019 | 149.35 | 153.65 | 148.00 | 148.65 | 151.80 | 19436 |
| 01 Nov 2019 | 149.55 | 153.00 | 149.05 | 151.80 | 151.00 | 22954 |
| 31 Oct 2019 | 149.55 | 156.35 | 149.55 | 151.00 | 150.45 | 36685 |
| 30 Oct 2019 | 151.85 | 152.20 | 148.00 | 150.45 | 151.80 | 19107 |
| 29 Oct 2019 | 148.00 | 156.00 | 147.70 | 151.80 | 153.00 | 47054 |
| 25 Oct 2019 | 157.90 | 157.90 | 148.55 | 153.75 | 154.40 | 57242 |
| 24 Oct 2019 | 159.90 | 161.75 | 152.40 | 154.40 | 158.95 | 40053 |
| 23 Oct 2019 | 158.40 | 160.50 | 157.50 | 158.95 | 158.40 | 129136 |
| 22 Oct 2019 | 162.90 | 162.90 | 156.50 | 158.40 | 162.10 | 54833 |
| 18 Oct 2019 | 161.90 | 167.20 | 156.00 | 162.10 | 161.65 | 96018 |
| 17 Oct 2019 | 164.00 | 165.95 | 156.65 | 161.65 | 166.30 | 80666 |
| 16 Oct 2019 | 174.40 | 175.40 | 164.15 | 166.30 | 173.00 | 73482 |
| 14 Oct 2019 | 172.95 | 180.00 | 170.10 | 176.95 | 172.95 | 97787 |
| 11 Oct 2019 | 171.30 | 174.10 | 170.80 | 172.95 | 171.50 | 55725 |
| 10 Oct 2019 | 175.40 | 175.45 | 170.00 | 171.50 | 174.55 | 61186 |
| 09 Oct 2019 | 176.70 | 176.70 | 169.00 | 174.55 | 173.15 | 115430 |
| 07 Oct 2019 | 175.75 | 184.00 | 172.10 | 173.15 | 177.95 | 67205 |
| 04 Oct 2019 | 183.00 | 183.00 | 174.80 | 177.95 | 178.40 | 120861 |
| 03 Oct 2019 | 177.00 | 181.90 | 170.60 | 178.40 | 174.85 | 155804 |
| 01 Oct 2019 | 178.75 | 180.65 | 173.05 | 174.85 | 178.30 | 61647 |
| 30 Sep 2019 | 180.25 | 184.70 | 175.00 | 178.30 | 183.10 | 84759 |
| 27 Sep 2019 | 183.90 | 184.10 | 179.90 | 183.10 | 182.15 | 67434 |
| 26 Sep 2019 | 184.85 | 185.90 | 180.55 | 182.15 | 183.70 | 103453 |
| 25 Sep 2019 | 184.90 | 186.80 | 180.50 | 183.70 | 185.05 | 143872 |
| 24 Sep 2019 | 188.90 | 190.90 | 184.00 | 185.05 | 189.90 | 108471 |
| 23 Sep 2019 | 194.50 | 204.90 | 187.00 | 189.90 | 192.00 | 174074 |
| 20 Sep 2019 | 185.00 | 220.00 | 183.05 | 192.00 | 184.80 | 317457 |
| 19 Sep 2019 | 185.45 | 187.00 | 180.55 | 184.80 | 185.25 | 36499 |
| 18 Sep 2019 | 183.05 | 185.85 | 183.00 | 185.25 | 184.50 | 24445 |
| 17 Sep 2019 | 187.40 | 187.50 | 180.10 | 184.50 | 184.20 | 69424 |
| 16 Sep 2019 | 182.25 | 185.10 | 181.00 | 184.20 | 183.60 | 36933 |
| 13 Sep 2019 | 185.50 | 186.30 | 182.50 | 183.60 | 184.90 | 153881 |
| 12 Sep 2019 | 185.50 | 190.40 | 183.25 | 184.90 | 184.95 | 114821 |
| 11 Sep 2019 | 183.75 | 185.65 | 182.15 | 184.95 | 183.75 | 26503 |
| 09 Sep 2019 | 187.00 | 188.40 | 182.15 | 183.75 | 186.85 | 65356 |
| 06 Sep 2019 | 186.00 | 189.85 | 184.35 | 186.85 | 186.55 | 70483 |
| 05 Sep 2019 | 184.90 | 188.00 | 182.15 | 186.55 | 184.90 | 76956 |
| 04 Sep 2019 | 184.55 | 186.30 | 181.25 | 184.90 | 184.55 | 37249 |
| 03 Sep 2019 | 184.95 | 186.70 | 181.10 | 184.55 | 184.10 | 35261 |
| 30 Aug 2019 | 185.90 | 193.95 | 182.10 | 184.10 | 184.90 | 89367 |
| 29 Aug 2019 | 184.90 | 189.00 | 181.25 | 184.90 | 183.70 | 96718 |
| 28 Aug 2019 | 189.50 | 189.90 | 181.80 | 183.70 | 189.70 | 43097 |
| 27 Aug 2019 | 188.95 | 191.00 | 184.25 | 189.70 | 189.40 | 123419 |
| 26 Aug 2019 | 181.50 | 190.55 | 178.55 | 189.40 | 180.80 | 163225 |
| 23 Aug 2019 | 185.90 | 185.90 | 175.90 | 180.80 | 181.50 | 104842 |
| 22 Aug 2019 | 181.25 | 188.00 | 177.60 | 181.50 | 184.20 | 56830 |
| 21 Aug 2019 | 183.50 | 184.70 | 180.05 | 184.20 | 183.55 | 74891 |
| 20 Aug 2019 | 187.95 | 190.45 | 182.05 | 183.55 | 187.85 | 115901 |
| 19 Aug 2019 | 186.00 | 189.00 | 186.00 | 187.85 | 185.55 | 48496 |
| 16 Aug 2019 | 186.90 | 187.00 | 184.00 | 185.55 | 189.35 | 7758 |
| 14 Aug 2019 | 186.05 | 190.00 | 181.55 | 189.35 | 187.10 | 70918 |
| 13 Aug 2019 | 188.00 | 190.05 | 180.85 | 187.10 | 189.10 | 42153 |
| 09 Aug 2019 | 184.40 | 189.50 | 184.30 | 189.10 | 185.70 | 84169 |
| 08 Aug 2019 | 177.05 | 187.40 | 177.05 | 185.70 | 182.15 | 83205 |
| 07 Aug 2019 | 183.80 | 184.70 | 173.30 | 182.15 | 183.20 | 62040 |
| 06 Aug 2019 | 177.30 | 184.90 | 177.30 | 183.20 | 181.75 | 51557 |
| 05 Aug 2019 | 177.90 | 184.00 | 165.00 | 181.75 | 181.10 | 137225 |
| 02 Aug 2019 | 179.30 | 186.95 | 178.15 | 181.10 | 183.95 | 38317 |
| 01 Aug 2019 | 180.00 | 189.95 | 179.95 | 183.95 | 184.85 | 114119 |
| 31 Jul 2019 | 178.50 | 187.80 | 178.50 | 184.85 | 185.90 | 111149 |
| 30 Jul 2019 | 183.10 | 189.00 | 181.55 | 185.90 | 186.70 | 85151 |
| 29 Jul 2019 | 191.15 | 192.65 | 181.15 | 186.70 | 191.15 | 82215 |
| 26 Jul 2019 | 185.00 | 192.00 | 184.70 | 191.15 | 190.40 | 56846 |
| 25 Jul 2019 | 187.10 | 191.95 | 185.10 | 190.40 | 190.20 | 73932 |
| 24 Jul 2019 | 183.00 | 192.00 | 183.00 | 190.20 | 190.75 | 26580 |
| 23 Jul 2019 | 178.20 | 192.10 | 178.20 | 190.75 | 183.30 | 87888 |
| 22 Jul 2019 | 177.00 | 187.30 | 166.50 | 183.30 | 173.60 | 122924 |
| 19 Jul 2019 | 195.00 | 197.95 | 160.55 | 173.60 | 194.95 | 66241 |
| 18 Jul 2019 | 203.00 | 204.15 | 194.00 | 194.95 | 203.90 | 22462 |
| 17 Jul 2019 | 203.00 | 207.00 | 200.00 | 203.90 | 201.15 | 144473 |
| 16 Jul 2019 | 197.05 | 202.00 | 197.05 | 201.15 | 200.60 | 80040 |
| 15 Jul 2019 | 200.10 | 202.45 | 197.15 | 200.60 | 203.00 | 119127 |
| 12 Jul 2019 | 198.40 | 204.00 | 196.70 | 203.00 | 202.50 | 50641 |
| 11 Jul 2019 | 197.10 | 203.05 | 197.10 | 202.50 | 200.60 | 17434 |
| 10 Jul 2019 | 200.00 | 205.95 | 196.00 | 200.60 | 203.80 | 48239 |
| 09 Jul 2019 | 201.00 | 204.85 | 198.00 | 203.80 | 203.60 | 112046 |
| 08 Jul 2019 | 205.90 | 206.20 | 196.00 | 203.60 | 205.10 | 131210 |
| 05 Jul 2019 | 203.00 | 211.00 | 203.00 | 205.10 | 205.45 | 66445 |
| 04 Jul 2019 | 203.00 | 213.40 | 203.00 | 205.45 | 205.60 | 36808 |
| 03 Jul 2019 | 202.10 | 206.80 | 202.10 | 205.60 | 206.00 | 59375 |
| 02 Jul 2019 | 200.10 | 206.50 | 200.10 | 206.00 | 203.10 | 54649 |
| 01 Jul 2019 | 203.60 | 205.05 | 202.00 | 203.10 | 203.60 | 23623 |
| 28 Jun 2019 | 202.10 | 206.80 | 202.00 | 203.60 | 205.85 | 30880 |
| 27 Jun 2019 | 202.00 | 207.90 | 202.00 | 205.85 | 203.95 | 30917 |
| 26 Jun 2019 | 200.00 | 206.65 | 200.00 | 203.95 | 203.40 | 24277 |
| 25 Jun 2019 | 200.00 | 206.90 | 193.20 | 203.40 | 204.00 | 71839 |
| 24 Jun 2019 | 202.40 | 207.25 | 198.70 | 204.00 | 204.60 | 24215 |
| 21 Jun 2019 | 204.50 | 208.20 | 203.25 | 204.60 | 208.15 | 52933 |
| 20 Jun 2019 | 208.55 | 210.90 | 204.85 | 208.15 | 208.60 | 67656 |
| 19 Jun 2019 | 214.10 | 217.40 | 205.00 | 208.60 | 215.35 | 128513 |
| 18 Jun 2019 | 213.95 | 217.00 | 212.90 | 215.35 | 213.95 | 98621 |
| 17 Jun 2019 | 215.00 | 215.00 | 207.55 | 213.95 | 210.45 | 85488 |
| 14 Jun 2019 | 204.80 | 214.00 | 201.00 | 210.45 | 202.05 | 138523 |
| 13 Jun 2019 | 206.05 | 206.05 | 198.00 | 202.05 | 206.25 | 17268 |
| 12 Jun 2019 | 206.50 | 207.45 | 201.55 | 206.25 | 206.45 | 51766 |
| 11 Jun 2019 | 204.95 | 207.45 | 203.40 | 206.45 | 204.25 | 45958 |
| 10 Jun 2019 | 203.40 | 204.95 | 201.00 | 204.25 | 203.15 | 53028 |
| 07 Jun 2019 | 201.05 | 203.95 | 200.45 | 203.15 | 201.70 | 34549 |
| 06 Jun 2019 | 206.45 | 206.45 | 195.15 | 201.70 | 206.10 | 62699 |
| 04 Jun 2019 | 205.00 | 206.45 | 204.90 | 206.10 | 205.10 | 90042 |
| 03 Jun 2019 | 203.00 | 205.40 | 201.20 | 205.10 | 203.50 | 92707 |
| 31 May 2019 | 202.45 | 204.40 | 201.00 | 203.50 | 203.05 | 82613 |
| 30 May 2019 | 202.05 | 203.40 | 200.95 | 203.05 | 200.85 | 80842 |
| 29 May 2019 | 200.95 | 202.50 | 200.20 | 200.85 | 200.15 | 96597 |
| 28 May 2019 | 195.00 | 200.95 | 195.00 | 200.15 | 195.75 | 155942 |
| 27 May 2019 | 192.35 | 195.95 | 191.05 | 195.75 | 190.20 | 187739 |
| 24 May 2019 | 185.95 | 190.75 | 183.45 | 190.20 | 185.80 | 200748 |
| 23 May 2019 | 182.95 | 186.75 | 182.30 | 185.80 | 183.00 | 109126 |
| 22 May 2019 | 181.05 | 183.95 | 179.60 | 183.00 | 179.90 | 88673 |
| 21 May 2019 | 178.35 | 183.00 | 172.05 | 179.90 | 178.30 | 444388 |
| 20 May 2019 | 176.60 | 181.50 | 174.00 | 178.30 | 171.90 | 52359 |
| 17 May 2019 | 173.00 | 178.95 | 170.35 | 171.90 | 175.45 | 71079 |
| 16 May 2019 | 175.95 | 176.90 | 173.45 | 175.45 | 175.40 | 34236 |
| 15 May 2019 | 176.90 | 176.95 | 173.50 | 175.40 | 174.40 | 85164 |
| 14 May 2019 | 170.95 | 175.00 | 170.10 | 174.40 | 172.65 | 78049 |
| 13 May 2019 | 172.40 | 175.70 | 170.25 | 172.65 | 172.85 | 185998 |
| 10 May 2019 | 173.95 | 175.95 | 168.30 | 172.85 | 172.75 | 25539 |
| 09 May 2019 | 172.75 | 177.55 | 171.55 | 172.75 | 173.55 | 44073 |
| 08 May 2019 | 175.55 | 177.80 | 172.05 | 173.55 | 175.85 | 77475 |
| 07 May 2019 | 178.70 | 178.70 | 173.60 | 175.85 | 176.50 | 32074 |
| 06 May 2019 | 174.60 | 178.90 | 172.00 | 176.50 | 176.75 | 44688 |
| 03 May 2019 | 183.65 | 183.65 | 176.00 | 176.75 | 182.20 | 173289 |
| 02 May 2019 | 176.25 | 187.95 | 173.50 | 182.20 | 175.55 | 462279 |
| 30 Apr 2019 | 177.25 | 177.85 | 173.25 | 175.55 | 176.50 | 26344 |
| 26 Apr 2019 | 174.35 | 182.25 | 171.70 | 176.50 | 173.50 | 135791 |
| 25 Apr 2019 | 182.00 | 182.00 | 171.40 | 173.50 | 179.95 | 81397 |
| 24 Apr 2019 | 184.00 | 186.95 | 178.55 | 179.95 | 183.75 | 161268 |
| 23 Apr 2019 | 175.20 | 186.30 | 175.20 | 183.75 | 174.20 | 143496 |
| 22 Apr 2019 | 174.00 | 176.00 | 171.85 | 174.20 | 174.50 | 43702 |
| 18 Apr 2019 | 180.55 | 181.70 | 171.00 | 174.50 | 179.75 | 34446 |
| 16 Apr 2019 | 183.35 | 183.70 | 178.55 | 179.75 | 183.30 | 22823 |
| 15 Apr 2019 | 181.60 | 184.70 | 176.10 | 183.30 | 180.10 | 101218 |
| 12 Apr 2019 | 186.00 | 186.00 | 178.05 | 180.10 | 185.20 | 27792 |
| 11 Apr 2019 | 186.90 | 190.00 | 184.80 | 185.20 | 187.45 | 185012 |
| 10 Apr 2019 | 185.60 | 191.90 | 185.00 | 187.45 | 185.60 | 90319 |
| 09 Apr 2019 | 191.95 | 191.95 | 184.85 | 185.60 | 189.65 | 150207 |
| 08 Apr 2019 | 186.00 | 190.25 | 184.10 | 189.65 | 184.60 | 78156 |
| 05 Apr 2019 | 188.00 | 193.20 | 182.90 | 184.60 | 187.55 | 167648 |
| 04 Apr 2019 | 190.00 | 191.50 | 186.20 | 187.55 | 186.70 | 113554 |
| 03 Apr 2019 | 194.55 | 201.00 | 186.00 | 186.70 | 194.35 | 526112 |
| 02 Apr 2019 | 191.95 | 196.00 | 191.95 | 194.35 | 191.30 | 63889 |
| 01 Apr 2019 | 191.60 | 197.00 | 189.80 | 191.30 | 193.25 | 61372 |
| 29 Mar 2019 | 194.75 | 195.80 | 192.20 | 193.25 | 194.20 | 18225 |
| 28 Mar 2019 | 190.05 | 195.90 | 188.45 | 194.20 | 189.80 | 51389 |
| 27 Mar 2019 | 192.90 | 194.40 | 186.75 | 189.80 | 191.90 | 113994 |
| 26 Mar 2019 | 198.90 | 202.35 | 190.75 | 191.90 | 197.50 | 102809 |
| 25 Mar 2019 | 199.35 | 200.80 | 192.25 | 197.50 | 202.45 | 317379 |
| 22 Mar 2019 | 205.00 | 209.05 | 198.80 | 202.45 | 202.65 | 344645 |
| 20 Mar 2019 | 192.00 | 207.00 | 190.60 | 202.65 | 190.80 | 549303 |
| 19 Mar 2019 | 195.05 | 196.50 | 187.20 | 190.80 | 195.05 | 99486 |
| 18 Mar 2019 | 193.10 | 200.95 | 192.50 | 195.05 | 195.00 | 409707 |
| 15 Mar 2019 | 194.50 | 199.75 | 192.10 | 195.00 | 194.80 | 81160 |
| 14 Mar 2019 | 201.50 | 201.50 | 188.10 | 194.80 | 200.80 | 178599 |
| 13 Mar 2019 | 203.20 | 213.90 | 198.00 | 200.80 | 200.10 | 625648 |
| 12 Mar 2019 | 201.85 | 202.20 | 198.20 | 200.10 | 199.45 | 26332 |
| 11 Mar 2019 | 206.30 | 206.35 | 196.50 | 199.45 | 200.55 | 43708 |
| 08 Mar 2019 | 201.00 | 201.50 | 195.10 | 200.55 | 198.15 | 34828 |
| 07 Mar 2019 | 201.60 | 201.90 | 194.50 | 198.15 | 201.50 | 56366 |
| 06 Mar 2019 | 201.90 | 205.00 | 199.60 | 201.50 | 200.65 | 66127 |
| 05 Mar 2019 | 200.85 | 203.35 | 198.50 | 200.65 | 200.95 | 44289 |
| 01 Mar 2019 | 202.05 | 202.40 | 197.15 | 200.95 | 200.00 | 28354 |
| 28 Feb 2019 | 195.80 | 201.90 | 194.55 | 200.00 | 194.05 | 52723 |
| 27 Feb 2019 | 199.95 | 201.30 | 193.00 | 194.05 | 198.30 | 14459 |
| 26 Feb 2019 | 198.95 | 200.95 | 196.10 | 198.30 | 202.60 | 24532 |
| 25 Feb 2019 | 204.85 | 210.00 | 201.00 | 202.60 | 203.30 | 29695 |
| 22 Feb 2019 | 203.95 | 204.50 | 202.00 | 203.30 | 205.05 | 4269 |
| 21 Feb 2019 | 203.00 | 206.90 | 197.10 | 205.05 | 203.20 | 19253 |
| 20 Feb 2019 | 201.95 | 211.00 | 200.45 | 203.20 | 200.95 | 42550 |
| 19 Feb 2019 | 192.10 | 202.00 | 192.10 | 200.95 | 193.55 | 36724 |
| 18 Feb 2019 | 194.05 | 196.90 | 192.10 | 193.55 | 195.20 | 4349 |
| 15 Feb 2019 | 199.10 | 201.85 | 193.05 | 195.20 | 196.75 | 118570 |
| 14 Feb 2019 | 196.50 | 200.50 | 194.15 | 196.75 | 197.75 | 5107 |
| 13 Feb 2019 | 196.55 | 200.30 | 196.20 | 197.75 | 200.05 | 6121 |
| 12 Feb 2019 | 198.65 | 202.00 | 193.00 | 200.05 | 199.55 | 34171 |
| 11 Feb 2019 | 194.25 | 201.40 | 193.00 | 199.55 | 197.35 | 10112 |
| 08 Feb 2019 | 196.20 | 198.30 | 193.85 | 197.35 | 196.30 | 65956 |
| 07 Feb 2019 | 194.10 | 199.65 | 191.65 | 196.30 | 196.80 | 95999 |
| 06 Feb 2019 | 198.05 | 200.00 | 193.10 | 196.80 | 198.50 | 7475 |
| 05 Feb 2019 | 198.95 | 200.95 | 194.00 | 198.50 | 199.85 | 17236 |
| 04 Feb 2019 | 203.05 | 206.90 | 199.00 | 199.85 | 205.00 | 24243 |
| 01 Feb 2019 | 202.95 | 208.35 | 198.30 | 205.00 | 203.30 | 79572 |
| 31 Jan 2019 | 200.50 | 204.00 | 196.10 | 203.30 | 198.50 | 59018 |
| 30 Jan 2019 | 194.95 | 199.95 | 189.95 | 198.50 | 194.70 | 31666 |
| 29 Jan 2019 | 191.00 | 196.90 | 188.20 | 194.70 | 194.60 | 22850 |
| 28 Jan 2019 | 197.00 | 198.80 | 189.30 | 194.60 | 197.15 | 49577 |
| 25 Jan 2019 | 194.00 | 202.70 | 178.05 | 197.15 | 194.00 | 374767 |
| 24 Jan 2019 | 195.20 | 204.30 | 190.10 | 194.00 | 200.60 | 18311 |
| 23 Jan 2019 | 203.95 | 205.00 | 199.00 | 200.60 | 203.30 | 12494 |
| 22 Jan 2019 | 204.10 | 204.95 | 199.10 | 203.30 | 202.20 | 23393 |
| 21 Jan 2019 | 208.00 | 208.00 | 201.00 | 202.20 | 207.05 | 42507 |
| 18 Jan 2019 | 209.05 | 210.75 | 205.00 | 207.05 | 208.65 | 24955 |
| 17 Jan 2019 | 204.05 | 213.50 | 203.50 | 208.65 | 203.95 | 75674 |
| 16 Jan 2019 | 201.65 | 205.00 | 201.65 | 203.95 | 201.70 | 48084 |
| 15 Jan 2019 | 201.00 | 202.00 | 200.00 | 201.70 | 200.55 | 56700 |
| 14 Jan 2019 | 200.00 | 202.00 | 197.35 | 200.55 | 203.05 | 18459 |
| 11 Jan 2019 | 203.00 | 204.15 | 202.75 | 203.05 | 202.35 | 38211 |
| 10 Jan 2019 | 202.00 | 203.95 | 201.75 | 202.35 | 203.30 | 22720 |
| 09 Jan 2019 | 200.10 | 205.00 | 200.10 | 203.30 | 200.85 | 64975 |
| 08 Jan 2019 | 196.60 | 205.80 | 196.60 | 200.85 | 200.80 | 41918 |
| 07 Jan 2019 | 197.60 | 202.80 | 197.05 | 200.80 | 197.30 | 26868 |
| 04 Jan 2019 | 192.15 | 197.95 | 192.15 | 197.30 | 195.45 | 4533 |
| 31 Dec 2018 | 193.95 | 203.35 | 193.95 | 197.00 | 193.90 | 88994 |
| 28 Dec 2018 | 189.50 | 195.10 | 189.50 | 193.90 | 190.10 | 66854 |
| 27 Dec 2018 | 185.60 | 191.45 | 185.00 | 190.10 | 184.10 | 72419 |
| 26 Dec 2018 | 175.30 | 186.70 | 175.30 | 184.10 | 178.15 | 58714 |
| 24 Dec 2018 | 171.45 | 179.95 | 164.10 | 178.15 | 171.90 | 159000 |
| 21 Dec 2018 | 175.60 | 177.90 | 170.30 | 171.90 | 176.65 | 5444 |
| 20 Dec 2018 | 180.15 | 180.70 | 175.80 | 176.65 | 181.85 | 15247 |
| 19 Dec 2018 | 180.05 | 183.80 | 177.55 | 181.85 | 180.05 | 36391 |
| 18 Dec 2018 | 175.05 | 181.40 | 171.60 | 180.05 | 175.25 | 33823 |
| 17 Dec 2018 | 177.05 | 179.00 | 174.40 | 175.25 | 176.05 | 20872 |
| 14 Dec 2018 | 178.40 | 185.70 | 175.15 | 176.05 | 177.50 | 54183 |
| 13 Dec 2018 | 178.45 | 183.70 | 176.05 | 177.50 | 177.55 | 44251 |
| 12 Dec 2018 | 167.65 | 180.00 | 165.10 | 177.55 | 164.55 | 189917 |
| 11 Dec 2018 | 163.00 | 176.60 | 161.85 | 164.55 | 166.10 | 40458 |
| 10 Dec 2018 | 173.70 | 173.70 | 165.25 | 166.10 | 174.65 | 7695 |
| 07 Dec 2018 | 181.90 | 184.00 | 171.10 | 174.65 | 177.75 | 11902 |
| 06 Dec 2018 | 182.85 | 183.90 | 172.20 | 177.75 | 184.10 | 9570 |
| 05 Dec 2018 | 186.70 | 186.70 | 183.00 | 184.10 | 184.40 | 67334 |
| 04 Dec 2018 | 188.00 | 188.75 | 183.30 | 184.40 | 183.75 | 4544 |
| 03 Dec 2018 | 183.40 | 189.00 | 182.05 | 183.75 | 183.20 | 108594 |
| 30 Nov 2018 | 183.35 | 189.00 | 180.15 | 183.20 | 184.10 | 11500 |
| 29 Nov 2018 | 187.90 | 189.45 | 181.75 | 184.10 | 184.85 | 13992 |
| 28 Nov 2018 | 188.30 | 191.70 | 183.90 | 184.85 | 188.35 | 27298 |
| 27 Nov 2018 | 191.00 | 194.75 | 187.25 | 188.35 | 189.85 | 62856 |
| 26 Nov 2018 | 191.00 | 192.00 | 186.00 | 189.85 | 185.60 | 63271 |
| 22 Nov 2018 | 189.25 | 191.80 | 185.10 | 185.60 | 187.60 | 12164 |
| 21 Nov 2018 | 191.05 | 194.00 | 187.00 | 187.60 | 192.35 | 19630 |
| 20 Nov 2018 | 193.00 | 203.85 | 191.00 | 192.35 | 196.30 | 163149 |
| 19 Nov 2018 | 200.10 | 203.00 | 195.50 | 196.30 | 200.75 | 26012 |
| 16 Nov 2018 | 208.90 | 213.00 | 200.00 | 200.75 | 212.25 | 98905 |
| 15 Nov 2018 | 212.25 | 222.00 | 205.50 | 212.25 | 212.25 | 266705 |
| 14 Nov 2018 | 178.20 | 214.50 | 174.00 | 212.25 | 178.75 | 2367407 |
| 13 Nov 2018 | 173.00 | 181.60 | 170.65 | 178.75 | 174.80 | 25881 |
| 12 Nov 2018 | 179.85 | 183.85 | 173.15 | 174.80 | 177.75 | 103348 |
| 09 Nov 2018 | 179.45 | 181.95 | 174.75 | 177.75 | 178.00 | 50009 |
| 07 Nov 2018 | 173.00 | 183.00 | 172.15 | 178.00 | 172.00 | 223592 |
| 05 Nov 2018 | 157.00 | 180.25 | 127.10 | 160.15 | 157.85 | 522503 |
| 02 Nov 2018 | 147.15 | 164.90 | 146.55 | 157.85 | 147.85 | 233261 |
| 01 Nov 2018 | 155.00 | 160.00 | 140.10 | 147.85 | 152.35 | 74538 |
| 31 Oct 2018 | 137.00 | 162.00 | 135.65 | 152.35 | 136.85 | 86546 |
| 30 Oct 2018 | 140.55 | 145.00 | 135.20 | 136.85 | 142.45 | 18861 |
| 29 Oct 2018 | 132.05 | 148.15 | 130.00 | 142.45 | 130.80 | 61885 |
| 26 Oct 2018 | 123.05 | 139.95 | 123.05 | 130.80 | 127.35 | 26796 |
| 25 Oct 2018 | 127.05 | 132.25 | 125.00 | 127.35 | 132.15 | 17152 |
| 24 Oct 2018 | 138.15 | 142.95 | 129.00 | 132.15 | 136.85 | 17018 |
| 23 Oct 2018 | 136.00 | 141.95 | 135.20 | 136.85 | 141.40 | 6771 |
| 22 Oct 2018 | 144.05 | 144.95 | 136.25 | 141.40 | 142.65 | 16564 |
| 19 Oct 2018 | 145.70 | 147.25 | 141.20 | 142.65 | 145.45 | 11803 |
| 17 Oct 2018 | 153.35 | 154.90 | 144.00 | 145.45 | 149.90 | 57158 |
| 16 Oct 2018 | 149.55 | 158.00 | 147.20 | 149.90 | 148.15 | 119070 |
| 15 Oct 2018 | 149.50 | 155.50 | 146.00 | 148.15 | 151.65 | 39945 |
| 12 Oct 2018 | 152.25 | 157.00 | 150.55 | 151.65 | 151.05 | 130045 |
| 11 Oct 2018 | 156.00 | 156.00 | 148.55 | 151.05 | 161.40 | 106106 |
| 10 Oct 2018 | 142.10 | 168.00 | 134.00 | 161.40 | 141.60 | 270512 |
| 09 Oct 2018 | 143.10 | 148.55 | 141.00 | 141.60 | 144.00 | 209262 |
| 08 Oct 2018 | 150.50 | 154.75 | 136.95 | 144.00 | 148.60 | 67995 |
| 05 Oct 2018 | 153.45 | 160.25 | 145.00 | 148.60 | 152.55 | 96056 |
| 04 Oct 2018 | 157.50 | 159.00 | 148.20 | 152.55 | 158.30 | 128618 |
| 03 Oct 2018 | 159.45 | 166.90 | 149.00 | 158.30 | 159.45 | 175608 |
| 01 Oct 2018 | 167.00 | 171.95 | 152.05 | 159.45 | 161.50 | 177236 |
| 28 Sep 2018 | 176.40 | 177.50 | 160.00 | 161.50 | 176.40 | 287259 |
| 27 Sep 2018 | 178.70 | 182.70 | 174.60 | 176.40 | 176.40 | 177284 |
| 26 Sep 2018 | 178.15 | 183.00 | 173.40 | 176.40 | 176.35 | 104833 |
| 25 Sep 2018 | 179.90 | 188.50 | 171.10 | 176.35 | 179.90 | 143380 |
| 24 Sep 2018 | 188.50 | 198.70 | 175.90 | 179.90 | 189.35 | 154563 |
| 21 Sep 2018 | 218.30 | 226.75 | 180.55 | 189.35 | 218.55 | 327864 |
| 19 Sep 2018 | 224.00 | 231.80 | 216.10 | 218.55 | 227.50 | 385306 |
| 18 Sep 2018 | 213.25 | 238.80 | 208.50 | 227.50 | 211.85 | 1007738 |
| 17 Sep 2018 | 214.75 | 216.70 | 208.70 | 211.85 | 215.95 | 136599 |
| 14 Sep 2018 | 222.45 | 236.00 | 215.00 | 215.95 | 222.00 | 679479 |
| 12 Sep 2018 | 201.75 | 235.00 | 191.00 | 222.00 | 203.65 | 657348 |
| 11 Sep 2018 | 211.90 | 214.45 | 201.00 | 203.65 | 210.20 | 230617 |
| 10 Sep 2018 | 212.95 | 225.90 | 205.50 | 210.20 | 212.30 | 1023593 |
| 07 Sep 2018 | 211.30 | 221.00 | 210.00 | 212.30 | 212.10 | 557326 |
| 06 Sep 2018 | 195.75 | 218.00 | 193.05 | 212.10 | 194.15 | 960168 |
| 05 Sep 2018 | 200.00 | 206.00 | 193.00 | 194.15 | 198.60 | 138426 |
| 04 Sep 2018 | 204.85 | 208.00 | 193.00 | 198.60 | 201.50 | 431043 |
| 03 Sep 2018 | 182.00 | 213.90 | 182.00 | 201.50 | 180.55 | 1290873 |
| 31 Aug 2018 | 180.05 | 182.00 | 174.60 | 180.55 | 180.20 | 72619 |
| 30 Aug 2018 | 181.00 | 181.00 | 179.40 | 180.20 | 180.70 | 78889 |
| 29 Aug 2018 | 180.10 | 181.65 | 179.95 | 180.70 | 180.35 | 41277 |
| 28 Aug 2018 | 178.00 | 181.90 | 178.00 | 180.35 | 180.05 | 72925 |
| 27 Aug 2018 | 183.95 | 183.95 | 180.00 | 180.05 | 180.35 | 23715 |
| 24 Aug 2018 | 178.00 | 188.00 | 178.00 | 180.35 | 178.75 | 157616 |
| 23 Aug 2018 | 184.00 | 184.00 | 175.55 | 178.75 | 181.00 | 35511 |
| 21 Aug 2018 | 187.00 | 190.00 | 176.75 | 181.00 | 187.40 | 16479 |
| 20 Aug 2018 | 191.00 | 194.85 | 185.80 | 187.40 | 191.35 | 29732 |
| 17 Aug 2018 | 196.00 | 196.00 | 188.00 | 191.35 | 191.20 | 94165 |
| 16 Aug 2018 | 190.30 | 193.50 | 184.20 | 191.20 | 192.40 | 176103 |
| 14 Aug 2018 | 191.80 | 195.70 | 191.35 | 192.40 | 192.10 | 204156 |
| 13 Aug 2018 | 190.25 | 193.50 | 188.80 | 192.10 | 191.85 | 169880 |
| 10 Aug 2018 | 188.65 | 195.00 | 187.00 | 191.85 | 188.25 | 417248 |
| 09 Aug 2018 | 186.00 | 189.90 | 184.50 | 188.25 | 184.60 | 198366 |
| 08 Aug 2018 | 185.00 | 186.00 | 181.80 | 184.60 | 184.70 | 59566 |
| 07 Aug 2018 | 184.00 | 186.00 | 173.90 | 184.70 | 184.15 | 130782 |
| 06 Aug 2018 | 172.00 | 185.00 | 172.00 | 184.15 | 178.65 | 96579 |
| 03 Aug 2018 | 181.80 | 182.55 | 178.10 | 178.65 | 181.80 | 65336 |
| 02 Aug 2018 | 181.80 | 183.00 | 177.10 | 181.80 | 182.20 | 69889 |
| 01 Aug 2018 | 178.00 | 182.95 | 178.00 | 182.20 | 180.60 | 76807 |
| 31 Jul 2018 | 181.00 | 182.00 | 179.00 | 180.60 | 180.10 | 71775 |
| 30 Jul 2018 | 177.05 | 181.05 | 175.55 | 180.10 | 175.60 | 66478 |
| 27 Jul 2018 | 175.00 | 178.40 | 172.00 | 175.60 | 172.65 | 74607 |
| 26 Jul 2018 | 169.95 | 174.95 | 169.95 | 172.65 | 170.45 | 94634 |
| 25 Jul 2018 | 164.95 | 172.00 | 161.75 | 170.45 | 161.90 | 73332 |
| 24 Jul 2018 | 160.00 | 165.00 | 159.50 | 161.90 | 160.00 | 32927 |
| 23 Jul 2018 | 152.05 | 160.60 | 152.05 | 160.00 | 152.95 | 27374 |
| 20 Jul 2018 | 155.00 | 160.75 | 151.70 | 152.95 | 157.95 | 21063 |
| 19 Jul 2018 | 162.75 | 162.75 | 154.05 | 157.95 | 161.10 | 31909 |
| 18 Jul 2018 | 162.70 | 165.00 | 158.00 | 161.10 | 162.65 | 67428 |
| 17 Jul 2018 | 161.20 | 166.15 | 156.60 | 162.65 | 164.45 | 39547 |
| 16 Jul 2018 | 167.50 | 167.50 | 154.40 | 164.45 | 163.75 | 56796 |
| 13 Jul 2018 | 169.50 | 171.00 | 162.50 | 163.75 | 166.30 | 18254 |
| 12 Jul 2018 | 166.20 | 175.00 | 165.10 | 166.30 | 167.60 | 33636 |
| 11 Jul 2018 | 169.10 | 169.95 | 165.60 | 167.60 | 171.85 | 34573 |
| 10 Jul 2018 | 169.50 | 172.80 | 167.00 | 171.85 | 169.70 | 22466 |
| 09 Jul 2018 | 168.65 | 170.55 | 166.45 | 169.70 | 168.20 | 14338 |
| 06 Jul 2018 | 166.30 | 172.00 | 166.30 | 168.20 | 168.90 | 26407 |
| 05 Jul 2018 | 170.15 | 170.20 | 167.00 | 168.90 | 171.65 | 13371 |
| 04 Jul 2018 | 170.00 | 174.75 | 168.00 | 171.65 | 170.40 | 36531 |
| 03 Jul 2018 | 168.95 | 178.70 | 165.05 | 170.40 | 167.95 | 43665 |
| 02 Jul 2018 | 174.40 | 175.95 | 166.10 | 167.95 | 174.10 | 5291 |
| 29 Jun 2018 | 167.00 | 177.35 | 165.00 | 174.10 | 165.85 | 58702 |
| 28 Jun 2018 | 165.00 | 166.95 | 161.00 | 165.85 | 167.50 | 116016 |
| 27 Jun 2018 | 168.75 | 172.35 | 160.00 | 167.50 | 170.25 | 18248 |
| 26 Jun 2018 | 175.95 | 175.95 | 169.05 | 170.25 | 175.20 | 4608 |
| 25 Jun 2018 | 171.50 | 175.95 | 170.35 | 175.20 | 175.35 | 64852 |
| 22 Jun 2018 | 171.00 | 175.80 | 170.55 | 175.35 | 172.45 | 17722 |
| 21 Jun 2018 | 177.00 | 179.00 | 172.10 | 172.45 | 177.05 | 27266 |
| 20 Jun 2018 | 171.15 | 182.50 | 171.15 | 177.05 | 174.35 | 410609 |
| 19 Jun 2018 | 170.80 | 176.90 | 170.80 | 174.35 | 171.15 | 65758 |
| 18 Jun 2018 | 173.90 | 176.30 | 169.05 | 171.15 | 176.15 | 16249 |
| 15 Jun 2018 | 175.60 | 177.75 | 175.60 | 176.15 | 177.25 | 9622 |
| 14 Jun 2018 | 179.00 | 179.00 | 175.55 | 177.25 | 179.25 | 8432 |
| 13 Jun 2018 | 179.00 | 179.90 | 176.55 | 179.25 | 177.10 | 48504 |
| 12 Jun 2018 | 180.00 | 180.00 | 174.70 | 177.10 | 177.40 | 62022 |
| 11 Jun 2018 | 176.80 | 185.00 | 176.80 | 177.40 | 176.85 | 17719 |
| 08 Jun 2018 | 176.00 | 177.90 | 171.00 | 176.85 | 175.80 | 47649 |
| 07 Jun 2018 | 173.75 | 177.00 | 172.00 | 175.80 | 169.75 | 92841 |
| 06 Jun 2018 | 168.50 | 174.90 | 168.30 | 169.75 | 172.20 | 31601 |
| 05 Jun 2018 | 166.00 | 174.00 | 166.00 | 172.20 | 167.65 | 96584 |
| 04 Jun 2018 | 179.85 | 181.90 | 163.10 | 167.65 | 177.30 | 36784 |
| 01 Jun 2018 | 181.00 | 181.00 | 174.50 | 177.30 | 177.80 | 33109 |
| 31 May 2018 | 181.30 | 182.00 | 176.45 | 177.80 | 182.35 | 6063 |
| 30 May 2018 | 184.80 | 189.80 | 181.50 | 182.35 | 185.15 | 101607 |
| 29 May 2018 | 184.00 | 186.95 | 180.00 | 185.15 | 181.50 | 119122 |
| 28 May 2018 | 176.55 | 183.00 | 176.55 | 181.50 | 178.15 | 63473 |
| 25 May 2018 | 177.50 | 181.60 | 176.30 | 178.15 | 175.65 | 37610 |
| 24 May 2018 | 176.00 | 181.50 | 174.25 | 175.65 | 178.20 | 5381 |
| 23 May 2018 | 180.05 | 182.00 | 176.10 | 178.20 | 179.35 | 34543 |
| 22 May 2018 | 173.25 | 180.00 | 173.25 | 179.35 | 176.60 | 14385 |
| 21 May 2018 | 178.00 | 180.55 | 175.10 | 176.60 | 178.00 | 24194 |
| 18 May 2018 | 180.00 | 181.00 | 172.65 | 178.00 | 180.20 | 54038 |
| 17 May 2018 | 181.15 | 182.70 | 178.45 | 180.20 | 182.30 | 26506 |
| 16 May 2018 | 181.00 | 184.95 | 177.10 | 182.30 | 180.70 | 363306 |
| 15 May 2018 | 180.00 | 186.00 | 178.05 | 180.70 | 182.00 | 27887 |
| 14 May 2018 | 185.00 | 189.00 | 181.20 | 182.00 | 185.45 | 136062 |
| 11 May 2018 | 185.90 | 187.70 | 180.25 | 185.45 | 184.00 | 181708 |
| 10 May 2018 | 188.00 | 191.95 | 182.65 | 184.00 | 188.55 | 83442 |
| 09 May 2018 | 196.60 | 200.00 | 186.10 | 188.55 | 194.75 | 99418 |
| 08 May 2018 | 190.00 | 206.00 | 188.10 | 194.75 | 189.25 | 609709 |
| 07 May 2018 | 180.00 | 210.00 | 180.00 | 189.25 | 179.95 | 380451 |
| 04 May 2018 | 177.65 | 182.25 | 177.65 | 179.95 | 180.00 | 43503 |
| 03 May 2018 | 185.50 | 186.00 | 176.40 | 180.00 | 187.15 | 81346 |
| 02 May 2018 | 185.00 | 188.75 | 185.00 | 187.15 | 187.10 | 61895 |
| 30 Apr 2018 | 187.10 | 191.00 | 183.65 | 187.10 | 187.75 | 218754 |
| 27 Apr 2018 | 187.50 | 188.65 | 186.00 | 187.75 | 189.90 | 47320 |
| 26 Apr 2018 | 187.30 | 192.80 | 186.30 | 189.90 | 190.15 | 135246 |
| 25 Apr 2018 | 190.85 | 191.20 | 184.25 | 190.15 | 190.75 | 167415 |
| 24 Apr 2018 | 185.25 | 191.90 | 185.25 | 190.75 | 187.90 | 180153 |
| 23 Apr 2018 | 187.55 | 189.95 | 187.50 | 187.90 | 187.40 | 201799 |
| 20 Apr 2018 | 185.00 | 193.40 | 180.10 | 187.40 | 185.80 | 1053425 |
| 19 Apr 2018 | 186.70 | 187.60 | 185.05 | 185.80 | 186.95 | 153732 |
| 18 Apr 2018 | 188.50 | 188.50 | 186.00 | 186.95 | 185.65 | 360061 |
| 17 Apr 2018 | 186.30 | 189.40 | 184.25 | 185.65 | 185.40 | 668821 |
| 16 Apr 2018 | 183.90 | 189.80 | 176.00 | 185.40 | 182.80 | 1231134 |
| 13 Apr 2018 | 178.80 | 183.80 | 176.10 | 182.80 | 176.00 | 289059 |
| 12 Apr 2018 | 165.30 | 176.00 | 164.50 | 176.00 | 167.65 | 268453 |
| 11 Apr 2018 | 166.10 | 170.00 | 165.00 | 167.65 | 169.90 | 70423 |
| 10 Apr 2018 | 169.30 | 171.95 | 164.00 | 169.90 | 169.30 | 104361 |
| 09 Apr 2018 | 165.00 | 171.00 | 157.05 | 169.30 | 164.80 | 246678 |
| 06 Apr 2018 | 170.75 | 170.75 | 156.95 | 164.80 | 165.20 | 232336 |
| 05 Apr 2018 | 165.20 | 165.20 | 150.10 | 165.20 | 157.35 | 176278 |
| 04 Apr 2018 | 157.35 | 157.35 | 157.35 | 157.35 | 149.90 | 14257 |
| 03 Apr 2018 | 147.00 | 149.90 | 143.00 | 149.90 | 142.80 | 97000 |
| 02 Apr 2018 | 136.00 | 142.80 | 129.20 | 142.80 | 180.00 | 1034837 |