Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 23 Dec 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.50 |
3000 |
| 19 Dec 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.50 |
3000 |
| 18 Dec 2019 |
10.15 |
10.50 |
10.15 |
10.50 |
10.50 |
6000 |
| 17 Dec 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.40 |
3000 |
| 13 Dec 2019 |
10.40 |
10.40 |
10.40 |
10.40 |
10.05 |
3000 |
| 12 Dec 2019 |
10.60 |
10.60 |
10.05 |
10.05 |
10.50 |
6000 |
| 09 Dec 2019 |
10.50 |
10.50 |
10.00 |
10.30 |
10.50 |
24000 |
| 06 Dec 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.50 |
3000 |
| 29 Nov 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.50 |
3000 |
| 20 Nov 2019 |
10.50 |
10.50 |
10.50 |
10.50 |
10.75 |
3000 |
| 19 Nov 2019 |
10.75 |
10.75 |
10.75 |
10.75 |
10.25 |
9000 |
| 15 Nov 2019 |
10.25 |
10.25 |
10.25 |
10.25 |
10.70 |
3000 |
| 05 Nov 2019 |
10.70 |
10.70 |
10.70 |
10.70 |
11.20 |
3000 |
| 04 Nov 2019 |
10.50 |
11.20 |
10.50 |
11.20 |
10.70 |
9000 |
| 30 Oct 2019 |
10.70 |
10.70 |
10.70 |
10.70 |
11.15 |
3000 |
| 24 Oct 2019 |
11.15 |
11.15 |
11.15 |
11.15 |
10.65 |
3000 |
| 18 Oct 2019 |
10.65 |
10.65 |
10.65 |
10.65 |
10.60 |
3000 |
| 17 Oct 2019 |
10.60 |
10.60 |
10.60 |
10.60 |
10.60 |
3000 |
| 11 Oct 2019 |
10.50 |
10.70 |
10.50 |
10.70 |
10.20 |
6000 |
| 07 Oct 2019 |
10.70 |
10.70 |
10.20 |
10.20 |
10.70 |
9000 |
| 25 Sep 2019 |
10.70 |
10.70 |
10.70 |
10.70 |
11.00 |
3000 |
| 23 Sep 2019 |
11.00 |
11.00 |
11.00 |
11.00 |
11.20 |
3000 |
| 19 Sep 2019 |
11.20 |
11.20 |
11.20 |
11.20 |
10.70 |
9000 |
| 17 Sep 2019 |
10.70 |
10.70 |
10.70 |
10.70 |
10.75 |
3000 |
| 12 Sep 2019 |
11.00 |
11.00 |
10.75 |
10.75 |
11.00 |
6000 |
| 11 Sep 2019 |
11.00 |
11.00 |
11.00 |
11.00 |
10.90 |
12000 |
| 09 Sep 2019 |
10.90 |
10.90 |
10.90 |
10.90 |
10.40 |
6000 |
| 06 Sep 2019 |
10.45 |
10.45 |
10.40 |
10.40 |
10.90 |
15000 |
| 05 Sep 2019 |
10.90 |
10.90 |
10.90 |
10.90 |
11.45 |
15000 |
| 04 Sep 2019 |
11.50 |
11.50 |
11.40 |
11.45 |
12.00 |
12000 |
| 22 Aug 2019 |
12.00 |
12.00 |
12.00 |
12.00 |
12.60 |
9000 |
| 20 Aug 2019 |
12.60 |
12.60 |
12.60 |
12.60 |
12.00 |
3000 |
| 19 Aug 2019 |
12.00 |
12.00 |
12.00 |
12.00 |
12.10 |
51000 |
| 16 Aug 2019 |
11.80 |
12.15 |
11.80 |
12.10 |
11.60 |
15000 |
| 14 Aug 2019 |
11.60 |
11.60 |
11.60 |
11.60 |
11.45 |
3000 |
| 13 Aug 2019 |
11.50 |
11.50 |
11.45 |
11.45 |
11.50 |
12000 |
| 07 Aug 2019 |
11.50 |
11.50 |
11.50 |
11.50 |
12.05 |
6000 |
| 06 Aug 2019 |
11.05 |
12.05 |
11.05 |
12.05 |
11.50 |
6000 |
| 05 Aug 2019 |
11.60 |
11.60 |
11.40 |
11.50 |
11.90 |
21000 |
| 02 Aug 2019 |
12.20 |
12.20 |
11.90 |
11.90 |
12.45 |
42000 |
| 01 Aug 2019 |
12.70 |
12.70 |
12.40 |
12.45 |
13.00 |
24000 |
| 31 Jul 2019 |
13.00 |
13.00 |
13.00 |
13.00 |
13.30 |
3000 |
| 30 Jul 2019 |
13.30 |
13.30 |
13.30 |
13.30 |
13.40 |
3000 |
| 29 Jul 2019 |
13.50 |
13.50 |
13.40 |
13.40 |
13.50 |
30000 |
| 26 Jul 2019 |
13.40 |
13.50 |
13.40 |
13.50 |
13.35 |
15000 |
| 24 Jul 2019 |
13.35 |
13.35 |
13.35 |
13.35 |
13.50 |
6000 |
| 23 Jul 2019 |
13.50 |
13.50 |
13.50 |
13.50 |
13.50 |
15000 |
| 19 Jul 2019 |
13.60 |
13.60 |
13.50 |
13.50 |
13.60 |
6000 |
| 18 Jul 2019 |
13.60 |
13.60 |
13.60 |
13.60 |
14.10 |
3000 |
| 12 Jul 2019 |
12.85 |
14.15 |
12.85 |
14.10 |
13.50 |
27000 |
| 10 Jul 2019 |
13.50 |
13.50 |
13.50 |
13.50 |
13.50 |
3000 |
| 09 Jul 2019 |
13.50 |
13.50 |
13.50 |
13.50 |
13.50 |
6000 |
| 04 Jul 2019 |
13.50 |
13.50 |
13.50 |
13.50 |
14.20 |
192000 |
| 03 Jul 2019 |
14.20 |
14.20 |
14.20 |
14.20 |
13.80 |
6000 |
| 01 Jul 2019 |
13.80 |
13.80 |
13.80 |
13.80 |
14.50 |
3000 |
| 26 Jun 2019 |
14.50 |
14.50 |
14.50 |
14.50 |
14.50 |
3000 |
| 20 Jun 2019 |
15.00 |
15.00 |
14.40 |
14.50 |
14.40 |
18000 |
| 19 Jun 2019 |
14.50 |
14.50 |
14.40 |
14.40 |
14.45 |
6000 |
| 17 Jun 2019 |
14.30 |
14.60 |
14.30 |
14.45 |
14.95 |
15000 |
| 13 Jun 2019 |
14.95 |
14.95 |
14.95 |
14.95 |
14.70 |
3000 |
| 12 Jun 2019 |
14.50 |
14.70 |
14.45 |
14.70 |
14.65 |
9000 |
| 11 Jun 2019 |
14.65 |
14.65 |
14.65 |
14.65 |
14.50 |
3000 |
| 10 Jun 2019 |
14.50 |
14.50 |
14.50 |
14.50 |
14.50 |
6000 |
| 04 Jun 2019 |
14.50 |
14.50 |
14.50 |
14.50 |
14.50 |
3000 |
| 31 May 2019 |
14.50 |
14.50 |
14.50 |
14.50 |
14.30 |
15000 |
| 30 May 2019 |
14.30 |
14.30 |
14.30 |
14.30 |
15.00 |
3000 |
| 28 May 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
14.90 |
3000 |
| 24 May 2019 |
14.90 |
14.90 |
14.90 |
14.90 |
15.65 |
3000 |
| 22 May 2019 |
14.90 |
15.75 |
14.90 |
15.65 |
15.00 |
27000 |
| 21 May 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
15.00 |
3000 |
| 20 May 2019 |
15.00 |
15.00 |
14.90 |
15.00 |
15.00 |
33000 |
| 17 May 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
15.05 |
9000 |
| 16 May 2019 |
15.05 |
15.05 |
15.05 |
15.05 |
15.45 |
3000 |
| 14 May 2019 |
14.50 |
15.50 |
14.50 |
15.45 |
15.10 |
24000 |
| 08 May 2019 |
15.10 |
15.10 |
15.10 |
15.10 |
15.50 |
3000 |
| 06 May 2019 |
15.20 |
15.50 |
15.20 |
15.50 |
15.85 |
18000 |
| 03 May 2019 |
15.70 |
15.85 |
15.70 |
15.85 |
15.10 |
6000 |
| 02 May 2019 |
15.10 |
15.10 |
14.80 |
15.10 |
14.40 |
39000 |
| 30 Apr 2019 |
14.40 |
14.40 |
14.40 |
14.40 |
15.05 |
3000 |
| 26 Apr 2019 |
15.05 |
15.05 |
15.05 |
15.05 |
15.80 |
3000 |
| 25 Apr 2019 |
15.80 |
15.80 |
15.80 |
15.80 |
15.20 |
3000 |
| 24 Apr 2019 |
15.20 |
15.20 |
15.20 |
15.20 |
15.20 |
3000 |
| 22 Apr 2019 |
15.50 |
15.50 |
15.20 |
15.20 |
15.20 |
15000 |
| 18 Apr 2019 |
15.25 |
15.25 |
15.20 |
15.20 |
15.20 |
6000 |
| 16 Apr 2019 |
15.50 |
15.50 |
15.20 |
15.20 |
15.75 |
6000 |
| 15 Apr 2019 |
15.75 |
15.75 |
15.75 |
15.75 |
15.00 |
3000 |
| 12 Apr 2019 |
14.95 |
15.00 |
14.95 |
15.00 |
14.50 |
9000 |
| 10 Apr 2019 |
14.50 |
14.50 |
14.50 |
14.50 |
14.35 |
12000 |
| 09 Apr 2019 |
15.00 |
15.70 |
14.35 |
14.35 |
15.00 |
9000 |
| 08 Apr 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
14.80 |
3000 |
| 05 Apr 2019 |
14.95 |
15.00 |
14.80 |
14.80 |
14.85 |
12000 |
| 04 Apr 2019 |
14.85 |
14.85 |
14.85 |
14.85 |
15.50 |
3000 |
| 03 Apr 2019 |
15.50 |
15.50 |
15.50 |
15.50 |
15.50 |
3000 |
| 02 Apr 2019 |
15.70 |
15.70 |
15.50 |
15.50 |
15.50 |
6000 |
| 01 Apr 2019 |
15.70 |
15.70 |
15.50 |
15.50 |
15.70 |
6000 |
| 29 Mar 2019 |
15.90 |
15.90 |
15.70 |
15.70 |
16.00 |
24000 |
| 28 Mar 2019 |
15.95 |
16.00 |
15.95 |
16.00 |
15.50 |
6000 |
| 27 Mar 2019 |
15.60 |
15.80 |
15.40 |
15.50 |
16.00 |
15000 |
| 26 Mar 2019 |
16.00 |
16.00 |
16.00 |
16.00 |
15.60 |
3000 |
| 25 Mar 2019 |
16.00 |
16.00 |
15.60 |
15.60 |
15.25 |
21000 |
| 22 Mar 2019 |
15.20 |
16.20 |
15.20 |
15.25 |
16.00 |
429000 |
| 20 Mar 2019 |
16.00 |
16.00 |
16.00 |
16.00 |
16.00 |
6000 |
| 19 Mar 2019 |
16.00 |
16.00 |
16.00 |
16.00 |
16.00 |
3000 |
| 18 Mar 2019 |
15.65 |
16.10 |
15.65 |
16.00 |
16.45 |
18000 |
| 14 Mar 2019 |
16.10 |
16.45 |
16.10 |
16.45 |
16.05 |
18000 |
| 13 Mar 2019 |
16.05 |
16.05 |
16.00 |
16.05 |
15.30 |
15000 |
| 12 Mar 2019 |
15.30 |
15.30 |
15.30 |
15.30 |
15.95 |
3000 |
| 06 Mar 2019 |
15.95 |
15.95 |
15.95 |
15.95 |
15.20 |
3000 |
| 05 Mar 2019 |
15.25 |
15.95 |
15.20 |
15.20 |
15.20 |
24000 |
| 01 Mar 2019 |
15.20 |
15.20 |
15.20 |
15.20 |
15.70 |
3000 |
| 28 Feb 2019 |
15.70 |
15.70 |
15.70 |
15.70 |
15.05 |
3000 |
| 27 Feb 2019 |
15.05 |
15.05 |
15.05 |
15.05 |
15.50 |
3000 |
| 26 Feb 2019 |
15.50 |
15.50 |
15.50 |
15.50 |
15.00 |
3000 |
| 25 Feb 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
15.50 |
3000 |
| 22 Feb 2019 |
15.25 |
15.50 |
15.25 |
15.50 |
15.30 |
6000 |
| 21 Feb 2019 |
15.80 |
15.80 |
15.30 |
15.30 |
15.20 |
9000 |
| 19 Feb 2019 |
15.20 |
15.20 |
15.20 |
15.20 |
16.00 |
3000 |
| 18 Feb 2019 |
16.20 |
16.30 |
16.00 |
16.00 |
16.20 |
9000 |
| 14 Feb 2019 |
16.20 |
16.20 |
16.20 |
16.20 |
16.35 |
6000 |
| 13 Feb 2019 |
16.35 |
16.35 |
16.35 |
16.35 |
16.00 |
3000 |
| 11 Feb 2019 |
14.65 |
16.00 |
14.65 |
16.00 |
15.40 |
9000 |
| 08 Feb 2019 |
15.00 |
15.40 |
15.00 |
15.40 |
15.45 |
6000 |
| 07 Feb 2019 |
15.45 |
15.45 |
15.45 |
15.45 |
14.75 |
3000 |
| 06 Feb 2019 |
14.75 |
14.75 |
14.75 |
14.75 |
14.80 |
3000 |
| 05 Feb 2019 |
15.15 |
15.15 |
14.80 |
14.80 |
15.00 |
6000 |
| 01 Feb 2019 |
15.00 |
15.00 |
15.00 |
15.00 |
15.00 |
3000 |
| 31 Jan 2019 |
15.05 |
15.05 |
15.00 |
15.00 |
15.50 |
6000 |
| 30 Jan 2019 |
16.10 |
16.10 |
15.50 |
15.50 |
15.75 |
6000 |
| 29 Jan 2019 |
16.95 |
16.95 |
15.75 |
15.75 |
16.80 |
6000 |
| 28 Jan 2019 |
19.35 |
19.35 |
16.80 |
16.80 |
17.80 |
12000 |
| 25 Jan 2019 |
17.80 |
17.80 |
17.80 |
17.80 |
16.50 |
3000 |
| 24 Jan 2019 |
16.50 |
16.50 |
16.50 |
16.50 |
16.60 |
3000 |
| 23 Jan 2019 |
16.60 |
16.60 |
16.60 |
16.60 |
16.55 |
3000 |
| 22 Jan 2019 |
15.15 |
16.55 |
15.15 |
16.55 |
16.65 |
6000 |
| 21 Jan 2019 |
15.50 |
16.65 |
15.50 |
16.65 |
15.50 |
6000 |
| 18 Jan 2019 |
16.00 |
16.00 |
15.50 |
15.50 |
15.90 |
6000 |
| 16 Jan 2019 |
15.00 |
15.90 |
14.35 |
15.90 |
14.65 |
9000 |
| 15 Jan 2019 |
14.65 |
14.65 |
14.65 |
14.65 |
14.50 |
3000 |
| 14 Jan 2019 |
14.45 |
14.50 |
14.45 |
14.50 |
14.35 |
6000 |
| 11 Jan 2019 |
14.35 |
14.35 |
14.35 |
14.35 |
13.70 |
3000 |
| 10 Jan 2019 |
13.40 |
13.70 |
13.40 |
13.70 |
13.30 |
9000 |
| 08 Jan 2019 |
13.30 |
13.30 |
13.30 |
13.30 |
14.10 |
3000 |
| 07 Jan 2019 |
15.00 |
15.00 |
14.10 |
14.10 |
15.00 |
9000 |
| 04 Jan 2019 |
15.05 |
15.05 |
15.00 |
15.00 |
15.30 |
6000 |
| 28 Dec 2018 |
15.70 |
15.70 |
15.70 |
15.70 |
16.10 |
3000 |
| 27 Dec 2018 |
15.75 |
16.10 |
15.75 |
16.10 |
15.85 |
6000 |
| 26 Dec 2018 |
15.85 |
15.85 |
15.85 |
15.85 |
14.50 |
3000 |
| 24 Dec 2018 |
17.00 |
17.10 |
14.50 |
14.50 |
15.75 |
18000 |
| 21 Dec 2018 |
15.75 |
15.75 |
15.75 |
15.75 |
16.80 |
3000 |
| 20 Dec 2018 |
16.80 |
16.80 |
16.80 |
16.80 |
16.80 |
3000 |
| 19 Dec 2018 |
17.00 |
17.00 |
16.80 |
16.80 |
16.70 |
12000 |
| 18 Dec 2018 |
16.70 |
16.70 |
16.70 |
16.70 |
16.70 |
3000 |
| 17 Dec 2018 |
16.90 |
16.90 |
16.70 |
16.70 |
16.70 |
6000 |
| 06 Dec 2018 |
16.70 |
16.70 |
16.70 |
16.70 |
17.50 |
3000 |
| 04 Dec 2018 |
17.50 |
17.50 |
17.50 |
17.50 |
17.50 |
3000 |
| 03 Dec 2018 |
17.50 |
17.50 |
17.50 |
17.50 |
17.50 |
3000 |
| 29 Nov 2018 |
17.50 |
17.50 |
17.50 |
17.50 |
17.50 |
3000 |
| 28 Nov 2018 |
17.00 |
17.50 |
17.00 |
17.50 |
17.00 |
6000 |
| 27 Nov 2018 |
17.00 |
17.00 |
17.00 |
17.00 |
17.50 |
6000 |
| 26 Nov 2018 |
17.50 |
17.50 |
17.50 |
17.50 |
17.40 |
3000 |
| 22 Nov 2018 |
17.40 |
17.40 |
17.40 |
17.40 |
17.15 |
3000 |
| 20 Nov 2018 |
17.15 |
17.20 |
17.15 |
17.15 |
18.05 |
12000 |
| 19 Nov 2018 |
18.25 |
18.25 |
18.05 |
18.05 |
18.95 |
12000 |
| 16 Nov 2018 |
18.95 |
18.95 |
18.95 |
18.95 |
19.90 |
3000 |
| 14 Nov 2018 |
19.90 |
19.90 |
19.90 |
19.90 |
19.90 |
9000 |
| 12 Nov 2018 |
20.05 |
20.05 |
19.90 |
19.90 |
20.90 |
12000 |
| 09 Nov 2018 |
21.20 |
21.20 |
20.90 |
20.90 |
22.00 |
12000 |
| 07 Nov 2018 |
22.00 |
22.00 |
22.00 |
22.00 |
22.00 |
3000 |
| 05 Nov 2018 |
22.00 |
22.00 |
22.00 |
22.00 |
21.50 |
3000 |
| 02 Nov 2018 |
21.00 |
21.50 |
21.00 |
21.50 |
21.15 |
6000 |
| 01 Nov 2018 |
20.50 |
21.15 |
20.50 |
21.15 |
20.15 |
66000 |
| 31 Oct 2018 |
20.15 |
20.15 |
20.15 |
20.15 |
20.20 |
3000 |
| 30 Oct 2018 |
20.20 |
20.20 |
20.20 |
20.20 |
19.60 |
3000 |
| 29 Oct 2018 |
18.40 |
19.90 |
18.40 |
19.60 |
19.25 |
12000 |
| 26 Oct 2018 |
20.20 |
20.20 |
19.10 |
19.25 |
20.10 |
24000 |
| 25 Oct 2018 |
20.10 |
21.00 |
20.10 |
20.10 |
21.15 |
9000 |
| 24 Oct 2018 |
21.15 |
21.15 |
21.15 |
21.15 |
20.15 |
9000 |
| 23 Oct 2018 |
19.00 |
20.15 |
19.00 |
20.15 |
19.20 |
30000 |
| 22 Oct 2018 |
19.15 |
19.50 |
19.15 |
19.20 |
18.60 |
18000 |
| 19 Oct 2018 |
18.60 |
18.60 |
18.60 |
18.60 |
17.75 |
6000 |
| 17 Oct 2018 |
17.40 |
17.75 |
17.40 |
17.75 |
16.95 |
15000 |
| 16 Oct 2018 |
16.90 |
17.00 |
16.85 |
16.95 |
17.70 |
12000 |
| 15 Oct 2018 |
18.25 |
18.25 |
17.35 |
17.70 |
18.25 |
36000 |
| 12 Oct 2018 |
18.15 |
18.25 |
18.15 |
18.25 |
17.60 |
15000 |
| 11 Oct 2018 |
17.65 |
18.30 |
17.60 |
17.60 |
18.50 |
78000 |
| 10 Oct 2018 |
20.00 |
20.00 |
18.25 |
18.50 |
20.25 |
63000 |
| 09 Oct 2018 |
22.00 |
22.00 |
20.10 |
20.25 |
21.90 |
63000 |
| 08 Oct 2018 |
22.15 |
23.75 |
21.60 |
21.90 |
23.30 |
72000 |
| 05 Oct 2018 |
20.05 |
24.00 |
20.05 |
23.30 |
22.25 |
678000 |
| 04 Oct 2018 |
22.25 |
22.25 |
22.25 |
22.25 |
24.70 |
144000 |
| 03 Oct 2018 |
24.70 |
24.70 |
24.70 |
24.70 |
26.00 |
63000 |
| 01 Oct 2018 |
26.00 |
26.00 |
26.00 |
26.00 |
27.35 |
528000 |
| 28 Sep 2018 |
27.35 |
27.35 |
27.35 |
27.35 |
28.75 |
6000 |
| 27 Sep 2018 |
28.75 |
28.75 |
28.75 |
28.75 |
30.25 |
15000 |
| 26 Sep 2018 |
30.25 |
30.25 |
30.25 |
30.25 |
31.80 |
84000 |
| 25 Sep 2018 |
31.80 |
31.80 |
31.80 |
31.80 |
33.45 |
9000 |
| 24 Sep 2018 |
33.45 |
33.45 |
33.45 |
33.45 |
35.20 |
54000 |
| 21 Sep 2018 |
35.20 |
35.20 |
35.20 |
35.20 |
37.05 |
18000 |
| 19 Sep 2018 |
37.05 |
37.05 |
37.05 |
37.05 |
38.95 |
36000 |
| 18 Sep 2018 |
41.00 |
41.00 |
38.95 |
38.95 |
41.00 |
924000 |
