Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
8.51 |
8.51 |
8.51 |
8.51 |
9.45 |
7500 |
| 22 Jan 2020 |
9.45 |
9.45 |
9.45 |
9.45 |
10.50 |
2500 |
| 10 Jan 2020 |
10.50 |
10.50 |
10.50 |
10.50 |
10.90 |
10000 |
| 08 Jan 2020 |
10.90 |
10.90 |
10.90 |
10.90 |
10.95 |
2500 |
| 30 Dec 2019 |
9.53 |
10.95 |
9.53 |
10.95 |
10.58 |
25000 |
| 27 Dec 2019 |
10.58 |
10.58 |
10.58 |
10.58 |
11.75 |
5000 |
| 22 Nov 2019 |
11.75 |
11.75 |
11.75 |
11.75 |
12.35 |
5000 |
| 21 Nov 2019 |
13.00 |
13.00 |
12.35 |
12.35 |
13.00 |
7500 |
| 20 Nov 2019 |
14.30 |
14.30 |
13.00 |
13.00 |
13.65 |
10000 |
| 19 Nov 2019 |
13.65 |
13.65 |
12.35 |
13.65 |
13.00 |
20000 |
| 18 Nov 2019 |
13.00 |
13.00 |
13.00 |
13.00 |
14.40 |
2500 |
| 15 Nov 2019 |
14.40 |
14.40 |
14.40 |
14.40 |
16.00 |
2500 |
| 13 Nov 2019 |
16.00 |
16.00 |
16.00 |
16.00 |
17.45 |
2500 |
| 11 Nov 2019 |
16.20 |
17.45 |
16.20 |
17.45 |
18.00 |
12500 |
| 08 Nov 2019 |
16.16 |
19.74 |
16.16 |
18.00 |
17.95 |
10000 |
| 07 Nov 2019 |
15.00 |
17.95 |
15.00 |
17.95 |
15.36 |
5000 |
| 06 Nov 2019 |
15.36 |
15.36 |
15.36 |
15.36 |
12.80 |
2500 |
| 31 Oct 2019 |
15.00 |
15.20 |
12.80 |
12.80 |
12.80 |
17500 |
| 30 Oct 2019 |
14.39 |
14.39 |
12.80 |
12.80 |
14.40 |
10000 |
| 23 Oct 2019 |
11.96 |
12.00 |
11.96 |
12.00 |
12.59 |
17500 |
| 16 Oct 2019 |
12.59 |
12.59 |
12.59 |
12.59 |
11.00 |
5000 |
| 15 Oct 2019 |
9.12 |
13.68 |
9.12 |
11.00 |
11.40 |
12500 |
| 09 Oct 2019 |
11.00 |
11.40 |
11.00 |
11.40 |
9.50 |
17500 |
| 07 Oct 2019 |
10.60 |
10.60 |
9.50 |
9.50 |
9.65 |
30000 |
| 16 Sep 2019 |
10.64 |
10.64 |
9.65 |
9.65 |
9.68 |
5000 |
| 09 Sep 2019 |
9.68 |
9.68 |
9.68 |
9.68 |
10.75 |
5000 |
| 04 Sep 2019 |
11.75 |
11.75 |
10.75 |
10.75 |
11.75 |
27500 |
| 30 Aug 2019 |
11.00 |
13.00 |
11.00 |
11.75 |
11.85 |
27500 |
| 29 Aug 2019 |
12.75 |
12.75 |
10.25 |
11.85 |
12.75 |
25000 |
| 28 Aug 2019 |
12.65 |
14.00 |
12.65 |
12.75 |
15.80 |
30000 |
| 19 Aug 2019 |
19.50 |
19.50 |
15.80 |
15.80 |
19.70 |
12500 |
| 31 Jul 2019 |
19.70 |
19.70 |
19.70 |
19.70 |
16.80 |
2500 |
| 17 Jul 2019 |
17.00 |
17.00 |
16.80 |
16.80 |
17.00 |
20000 |
| 20 Jun 2019 |
17.00 |
17.00 |
17.00 |
17.00 |
17.00 |
5000 |
| 27 May 2019 |
17.00 |
17.00 |
17.00 |
17.00 |
16.20 |
15000 |
| 15 May 2019 |
16.20 |
16.20 |
16.20 |
16.20 |
16.30 |
2500 |
| 13 May 2019 |
16.30 |
16.30 |
16.30 |
16.30 |
16.40 |
2500 |
| 10 May 2019 |
16.40 |
16.40 |
16.40 |
16.40 |
14.20 |
2500 |
| 09 May 2019 |
14.20 |
14.20 |
14.20 |
14.20 |
14.25 |
2500 |
| 08 May 2019 |
14.25 |
14.25 |
14.25 |
14.25 |
17.80 |
2500 |
| 07 May 2019 |
15.95 |
19.00 |
15.95 |
17.80 |
19.90 |
90000 |
| 06 May 2019 |
19.90 |
19.90 |
19.90 |
19.90 |
17.90 |
2500 |
| 03 May 2019 |
17.90 |
17.90 |
17.90 |
17.90 |
18.60 |
2500 |
| 02 May 2019 |
18.60 |
18.60 |
18.60 |
18.60 |
18.70 |
2500 |
| 26 Apr 2019 |
18.70 |
18.70 |
18.70 |
18.70 |
18.80 |
2500 |
| 24 Apr 2019 |
18.80 |
18.80 |
18.80 |
18.80 |
19.40 |
2500 |
| 23 Apr 2019 |
19.40 |
19.40 |
19.40 |
19.40 |
20.70 |
2500 |
| 22 Apr 2019 |
20.70 |
20.70 |
20.70 |
20.70 |
19.50 |
2500 |
| 18 Apr 2019 |
19.50 |
19.50 |
19.50 |
19.50 |
19.60 |
2500 |
| 12 Apr 2019 |
19.60 |
19.60 |
19.60 |
19.60 |
18.20 |
2500 |
| 09 Apr 2019 |
18.20 |
18.20 |
18.20 |
18.20 |
17.65 |
5000 |
| 08 Apr 2019 |
21.00 |
21.00 |
14.30 |
17.65 |
17.85 |
5000 |
| 05 Apr 2019 |
17.85 |
17.85 |
17.85 |
17.85 |
16.20 |
2500 |
| 04 Apr 2019 |
16.20 |
16.20 |
16.20 |
16.20 |
18.00 |
2500 |
| 02 Apr 2019 |
18.00 |
18.00 |
18.00 |
18.00 |
18.00 |
5000 |
| 27 Mar 2019 |
18.00 |
18.00 |
18.00 |
18.00 |
17.65 |
10000 |
| 26 Mar 2019 |
17.65 |
18.35 |
17.65 |
17.65 |
19.60 |
15000 |
| 25 Mar 2019 |
18.50 |
19.60 |
18.50 |
19.60 |
18.00 |
15000 |
| 18 Mar 2019 |
18.00 |
18.00 |
18.00 |
18.00 |
19.50 |
125000 |
| 15 Mar 2019 |
19.50 |
19.50 |
19.50 |
19.50 |
18.50 |
2500 |
| 08 Mar 2019 |
18.50 |
18.50 |
18.50 |
18.50 |
18.00 |
5000 |
| 28 Feb 2019 |
18.00 |
18.00 |
18.00 |
18.00 |
17.60 |
5000 |
| 07 Feb 2019 |
17.60 |
17.60 |
17.60 |
17.60 |
16.40 |
10000 |
| 04 Feb 2019 |
16.40 |
16.40 |
16.40 |
16.40 |
17.15 |
15000 |
| 01 Feb 2019 |
17.15 |
17.15 |
17.15 |
17.15 |
18.05 |
25000 |
| 30 Jan 2019 |
18.05 |
18.05 |
18.05 |
18.05 |
17.20 |
5000 |
| 25 Jan 2019 |
17.20 |
17.20 |
17.20 |
17.20 |
16.40 |
22500 |
| 23 Jan 2019 |
16.40 |
16.40 |
16.40 |
16.40 |
17.10 |
10000 |
| 21 Jan 2019 |
17.10 |
17.10 |
17.10 |
17.10 |
18.00 |
12500 |
| 11 Jan 2019 |
18.00 |
18.00 |
18.00 |
18.00 |
17.85 |
5000 |
| 28 Dec 2018 |
17.85 |
17.85 |
17.85 |
17.85 |
17.00 |
5000 |
| 18 Dec 2018 |
17.00 |
17.00 |
17.00 |
17.00 |
16.20 |
2500 |
| 17 Dec 2018 |
16.20 |
16.20 |
16.20 |
16.20 |
18.00 |
2500 |
| 14 Dec 2018 |
18.00 |
18.00 |
18.00 |
18.00 |
19.75 |
5000 |
| 12 Dec 2018 |
19.75 |
19.75 |
19.75 |
19.75 |
21.00 |
5000 |
| 10 Dec 2018 |
19.80 |
21.00 |
19.80 |
21.00 |
22.00 |
17500 |
| 07 Dec 2018 |
19.15 |
22.00 |
19.15 |
22.00 |
21.25 |
37500 |
| 05 Dec 2018 |
21.25 |
21.25 |
21.25 |
21.25 |
21.80 |
5000 |
| 30 Nov 2018 |
21.80 |
21.80 |
21.80 |
21.80 |
20.90 |
2500 |
| 27 Nov 2018 |
20.90 |
20.90 |
20.90 |
20.90 |
22.00 |
10000 |
| 22 Nov 2018 |
23.30 |
23.30 |
21.50 |
22.00 |
22.25 |
25000 |
| 21 Nov 2018 |
22.25 |
22.25 |
22.25 |
22.25 |
21.20 |
2500 |
| 20 Nov 2018 |
22.00 |
22.00 |
21.20 |
21.20 |
21.00 |
5000 |
| 16 Nov 2018 |
22.60 |
22.60 |
20.60 |
21.00 |
21.55 |
37500 |
| 15 Nov 2018 |
21.55 |
21.55 |
21.55 |
21.55 |
19.60 |
2500 |
| 14 Nov 2018 |
19.60 |
19.60 |
19.60 |
19.60 |
17.85 |
2500 |
| 13 Nov 2018 |
17.85 |
17.85 |
17.85 |
17.85 |
16.25 |
2500 |
| 06 Nov 2018 |
16.25 |
16.25 |
16.25 |
16.25 |
16.25 |
5000 |
| 02 Nov 2018 |
16.25 |
16.25 |
16.25 |
16.25 |
18.00 |
10000 |
| 01 Nov 2018 |
17.80 |
18.00 |
17.05 |
18.00 |
17.80 |
22500 |
| 29 Oct 2018 |
17.80 |
17.80 |
17.80 |
17.80 |
19.75 |
22500 |
| 26 Oct 2018 |
18.00 |
19.75 |
18.00 |
19.75 |
20.00 |
32500 |
| 23 Oct 2018 |
19.00 |
20.00 |
18.10 |
20.00 |
19.00 |
117500 |
| 22 Oct 2018 |
19.00 |
19.10 |
19.00 |
19.00 |
18.35 |
117500 |
| 19 Oct 2018 |
18.35 |
18.35 |
18.35 |
18.35 |
22.80 |
2500 |
| 17 Oct 2018 |
22.80 |
22.80 |
22.80 |
22.80 |
28.50 |
2500 |
| 15 Oct 2018 |
28.50 |
28.50 |
28.50 |
28.50 |
23.85 |
2500 |
| 12 Oct 2018 |
19.20 |
28.50 |
19.20 |
23.85 |
23.85 |
5000 |
| 11 Oct 2018 |
23.85 |
23.85 |
23.85 |
23.85 |
29.80 |
2500 |
| 10 Oct 2018 |
29.80 |
29.80 |
29.80 |
29.80 |
24.90 |
2500 |
| 09 Oct 2018 |
18.25 |
24.90 |
18.00 |
24.90 |
20.80 |
22500 |
| 08 Oct 2018 |
20.80 |
20.80 |
20.80 |
20.80 |
26.00 |
20000 |
| 05 Oct 2018 |
26.00 |
26.00 |
26.00 |
26.00 |
28.75 |
2500 |
| 27 Sep 2018 |
30.00 |
30.00 |
28.00 |
28.75 |
30.00 |
47500 |
| 26 Sep 2018 |
34.50 |
34.65 |
28.35 |
30.00 |
31.50 |
20000 |
| 25 Sep 2018 |
32.70 |
32.70 |
31.50 |
31.50 |
30.00 |
25000 |
| 24 Sep 2018 |
30.00 |
30.00 |
30.00 |
30.00 |
27.60 |
2500 |
| 21 Sep 2018 |
27.60 |
27.60 |
27.60 |
27.60 |
30.65 |
2500 |
| 18 Sep 2018 |
30.65 |
30.65 |
30.65 |
30.65 |
34.05 |
5000 |
| 17 Sep 2018 |
32.90 |
34.10 |
32.90 |
34.05 |
32.40 |
7500 |
| 14 Sep 2018 |
32.40 |
32.40 |
32.40 |
32.40 |
27.00 |
87500 |
| 12 Sep 2018 |
27.60 |
27.60 |
27.00 |
27.00 |
23.00 |
12500 |
| 11 Sep 2018 |
30.00 |
30.00 |
22.50 |
23.00 |
25.00 |
60000 |
| 05 Sep 2018 |
24.00 |
26.90 |
24.00 |
25.00 |
22.75 |
25000 |
| 04 Sep 2018 |
23.00 |
23.00 |
22.75 |
22.75 |
22.00 |
15000 |
| 31 Aug 2018 |
22.00 |
22.00 |
22.00 |
22.00 |
20.00 |
5000 |
| 24 Aug 2018 |
20.00 |
20.00 |
20.00 |
20.00 |
21.00 |
2500 |
| 23 Aug 2018 |
24.00 |
24.00 |
21.00 |
21.00 |
20.00 |
100000 |
| 21 Aug 2018 |
25.00 |
25.00 |
20.00 |
20.00 |
25.00 |
25000 |
| 20 Aug 2018 |
25.00 |
25.00 |
25.00 |
25.00 |
25.00 |
15000 |
| 16 Aug 2018 |
25.00 |
25.00 |
25.00 |
25.00 |
25.00 |
20000 |
| 09 Aug 2018 |
25.00 |
25.00 |
25.00 |
25.00 |
24.95 |
15000 |
| 06 Aug 2018 |
27.00 |
27.00 |
24.95 |
24.95 |
25.00 |
20000 |
| 02 Aug 2018 |
24.50 |
25.00 |
24.50 |
25.00 |
27.20 |
12500 |
| 01 Aug 2018 |
25.00 |
27.20 |
25.00 |
27.20 |
25.95 |
22500 |
| 24 Jul 2018 |
24.00 |
25.95 |
24.00 |
25.95 |
26.00 |
12500 |
| 10 Jul 2018 |
26.00 |
26.00 |
26.00 |
26.00 |
24.60 |
30000 |
| 06 Jul 2018 |
29.00 |
29.00 |
24.60 |
24.60 |
27.30 |
30000 |
| 05 Jul 2018 |
27.30 |
27.30 |
27.30 |
27.30 |
27.25 |
12500 |
| 28 Jun 2018 |
27.25 |
27.25 |
27.25 |
27.25 |
27.25 |
110000 |
| 19 Jun 2018 |
27.00 |
27.50 |
27.00 |
27.25 |
25.00 |
50000 |
| 18 Jun 2018 |
26.00 |
26.00 |
24.00 |
25.00 |
26.40 |
5000 |
| 15 Jun 2018 |
25.00 |
26.40 |
25.00 |
26.40 |
26.55 |
7500 |
| 14 Jun 2018 |
27.00 |
30.50 |
26.50 |
26.55 |
29.75 |
20000 |
| 13 Jun 2018 |
31.00 |
33.50 |
22.40 |
29.75 |
28.00 |
47500 |
| 12 Jun 2018 |
28.50 |
28.50 |
28.00 |
28.00 |
35.00 |
7500 |
| 29 May 2018 |
35.00 |
35.00 |
35.00 |
35.00 |
34.00 |
30000 |
| 25 May 2018 |
35.00 |
35.00 |
34.00 |
34.00 |
34.50 |
25000 |
| 24 May 2018 |
34.00 |
34.50 |
34.00 |
34.50 |
34.00 |
67500 |
| 21 May 2018 |
35.00 |
35.00 |
34.00 |
34.00 |
30.00 |
50000 |
| 11 May 2018 |
30.00 |
30.00 |
30.00 |
30.00 |
29.50 |
5000 |
| 02 May 2018 |
32.00 |
32.00 |
29.50 |
29.50 |
29.60 |
50000 |
| 24 Apr 2018 |
28.00 |
29.60 |
28.00 |
29.60 |
25.60 |
52500 |
| 12 Apr 2018 |
32.00 |
32.50 |
25.60 |
25.60 |
32.00 |
32500 |
| 11 Apr 2018 |
32.00 |
32.00 |
32.00 |
32.00 |
27.50 |
25000 |
| 03 Apr 2018 |
27.50 |
27.50 |
27.50 |
27.50 |
25.00 |
20000 |
| 28 Mar 2018 |
25.00 |
25.00 |
25.00 |
25.00 |
24.95 |
60000 |
| 26 Mar 2018 |
24.95 |
24.95 |
24.95 |
24.95 |
24.95 |
2500 |
| 23 Mar 2018 |
26.00 |
26.00 |
24.85 |
24.95 |
27.60 |
10000 |
| 22 Mar 2018 |
27.60 |
27.60 |
27.60 |
27.60 |
25.10 |
2500 |
| 16 Mar 2018 |
25.10 |
25.10 |
25.10 |
25.10 |
27.25 |
2500 |
| 15 Mar 2018 |
27.00 |
27.25 |
27.00 |
27.25 |
26.30 |
100000 |
| 14 Mar 2018 |
26.30 |
26.30 |
26.30 |
26.30 |
26.30 |
2500 |
| 28 Feb 2018 |
26.30 |
26.30 |
26.30 |
26.30 |
24.80 |
2500 |
| 26 Feb 2018 |
24.80 |
24.80 |
24.80 |
24.80 |
25.10 |
2500 |
| 23 Feb 2018 |
25.10 |
25.10 |
25.10 |
25.10 |
25.50 |
2500 |
| 22 Feb 2018 |
27.00 |
27.00 |
25.50 |
25.50 |
28.00 |
5000 |
| 20 Feb 2018 |
28.00 |
28.00 |
28.00 |
28.00 |
28.00 |
10000 |
| 15 Feb 2018 |
27.50 |
28.00 |
27.50 |
28.00 |
28.00 |
100000 |
| 14 Feb 2018 |
28.00 |
28.00 |
28.00 |
28.00 |
27.65 |
87500 |
