Maheshwari Logistics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 273.70 | 273.70 | 226.50 | 232.90 | 235.80 | 85580 |
| 23 Dec 2019 | 228.00 | 245.00 | 220.30 | 235.80 | 227.00 | 52415 |
| 20 Dec 2019 | 224.15 | 230.00 | 223.10 | 227.00 | 226.70 | 64355 |
| 19 Dec 2019 | 230.00 | 230.00 | 225.00 | 226.70 | 227.95 | 41746 |
| 18 Dec 2019 | 227.35 | 229.00 | 223.50 | 227.95 | 223.70 | 63822 |
| 17 Dec 2019 | 224.00 | 230.50 | 222.30 | 223.70 | 224.40 | 41845 |
| 16 Dec 2019 | 238.95 | 238.95 | 223.00 | 224.40 | 228.25 | 27348 |
| 13 Dec 2019 | 231.75 | 231.75 | 226.80 | 228.25 | 227.95 | 38257 |
| 12 Dec 2019 | 232.45 | 234.80 | 221.55 | 227.95 | 230.40 | 36035 |
| 10 Dec 2019 | 231.95 | 232.40 | 223.10 | 228.70 | 227.45 | 52931 |
| 09 Dec 2019 | 238.95 | 238.95 | 218.00 | 227.45 | 231.50 | 122546 |
| 06 Dec 2019 | 239.00 | 239.00 | 227.40 | 231.50 | 232.45 | 38861 |
| 05 Dec 2019 | 238.50 | 238.55 | 230.15 | 232.45 | 232.05 | 46202 |
| 04 Dec 2019 | 231.30 | 233.90 | 230.00 | 232.05 | 231.45 | 39852 |
| 03 Dec 2019 | 235.90 | 235.90 | 227.45 | 231.45 | 230.00 | 21509 |
| 02 Dec 2019 | 222.15 | 236.90 | 222.15 | 230.00 | 229.90 | 15647 |
| 29 Nov 2019 | 227.45 | 233.90 | 227.45 | 229.90 | 230.25 | 28666 |
| 28 Nov 2019 | 233.95 | 233.95 | 228.55 | 230.25 | 232.90 | 47196 |
| 27 Nov 2019 | 237.70 | 237.70 | 230.05 | 232.90 | 230.95 | 34776 |
| 26 Nov 2019 | 232.50 | 236.05 | 228.05 | 230.95 | 230.85 | 48800 |
| 25 Nov 2019 | 235.00 | 235.00 | 229.10 | 230.85 | 233.10 | 36799 |
| 22 Nov 2019 | 237.20 | 238.00 | 228.00 | 233.10 | 234.90 | 16006 |
| 21 Nov 2019 | 238.50 | 238.50 | 228.00 | 234.90 | 233.35 | 14413 |
| 20 Nov 2019 | 239.00 | 241.45 | 231.00 | 233.35 | 239.30 | 12754 |
| 19 Nov 2019 | 242.85 | 242.85 | 238.10 | 239.30 | 240.65 | 31241 |
| 18 Nov 2019 | 244.90 | 244.90 | 237.50 | 240.65 | 238.75 | 29866 |
| 15 Nov 2019 | 242.20 | 248.25 | 231.50 | 238.75 | 240.75 | 39586 |
| 14 Nov 2019 | 244.00 | 274.90 | 234.95 | 240.75 | 241.10 | 31044 |
| 13 Nov 2019 | 233.00 | 289.95 | 233.00 | 241.10 | 242.60 | 21313 |
| 11 Nov 2019 | 247.40 | 247.40 | 237.60 | 242.60 | 239.60 | 40102 |
| 08 Nov 2019 | 240.05 | 242.45 | 232.00 | 239.60 | 239.70 | 15406 |
| 07 Nov 2019 | 241.95 | 244.95 | 236.35 | 239.70 | 240.50 | 38289 |
| 06 Nov 2019 | 242.95 | 242.95 | 237.00 | 240.50 | 238.45 | 19628 |
| 05 Nov 2019 | 245.00 | 245.00 | 237.00 | 238.45 | 237.95 | 30780 |
| 04 Nov 2019 | 248.00 | 248.00 | 237.10 | 237.95 | 240.10 | 17958 |
| 01 Nov 2019 | 240.00 | 245.60 | 235.45 | 240.10 | 241.55 | 21370 |
| 31 Oct 2019 | 225.60 | 279.80 | 225.60 | 241.55 | 233.45 | 76268 |
| 30 Oct 2019 | 225.45 | 237.00 | 225.45 | 233.45 | 232.30 | 12265 |
| 29 Oct 2019 | 230.10 | 238.00 | 228.20 | 232.30 | 237.70 | 65290 |
| 25 Oct 2019 | 228.00 | 243.00 | 221.00 | 237.20 | 225.00 | 244672 |
| 24 Oct 2019 | 227.00 | 228.25 | 223.00 | 225.00 | 224.45 | 23984 |
| 23 Oct 2019 | 232.50 | 239.00 | 222.00 | 224.45 | 229.00 | 173268 |
| 22 Oct 2019 | 220.00 | 241.15 | 215.80 | 229.00 | 218.05 | 83738 |
| 18 Oct 2019 | 217.80 | 220.75 | 217.25 | 218.05 | 217.20 | 21481 |
| 17 Oct 2019 | 217.90 | 220.00 | 216.10 | 217.20 | 215.65 | 34385 |
| 16 Oct 2019 | 215.20 | 216.00 | 213.35 | 215.65 | 212.60 | 10173 |
| 14 Oct 2019 | 214.00 | 214.00 | 211.00 | 212.55 | 212.75 | 14018 |
| 11 Oct 2019 | 215.00 | 215.00 | 212.20 | 212.75 | 210.75 | 31029 |
| 10 Oct 2019 | 215.00 | 217.90 | 208.75 | 210.75 | 215.55 | 16643 |
| 09 Oct 2019 | 216.90 | 217.40 | 214.00 | 215.55 | 214.85 | 18226 |
| 07 Oct 2019 | 221.10 | 221.10 | 214.30 | 214.85 | 214.20 | 13810 |
| 04 Oct 2019 | 219.70 | 219.70 | 213.00 | 214.20 | 212.70 | 21673 |
| 03 Oct 2019 | 210.00 | 213.85 | 208.20 | 212.70 | 206.05 | 35470 |
| 01 Oct 2019 | 221.50 | 221.50 | 205.00 | 206.05 | 220.55 | 50576 |
| 30 Sep 2019 | 229.95 | 229.95 | 216.00 | 220.55 | 220.05 | 36753 |
| 27 Sep 2019 | 239.80 | 243.80 | 202.00 | 220.05 | 239.65 | 277804 |
| 26 Sep 2019 | 242.00 | 246.25 | 239.00 | 239.65 | 242.50 | 28729 |
| 25 Sep 2019 | 253.00 | 253.00 | 239.80 | 242.50 | 252.15 | 61162 |
| 24 Sep 2019 | 267.25 | 267.25 | 249.80 | 252.15 | 258.80 | 17951 |
| 23 Sep 2019 | 258.80 | 259.00 | 253.05 | 258.80 | 258.50 | 27598 |
| 20 Sep 2019 | 254.35 | 260.50 | 250.00 | 258.50 | 247.75 | 108477 |
| 19 Sep 2019 | 254.00 | 254.90 | 244.55 | 247.75 | 254.60 | 16900 |
| 18 Sep 2019 | 253.15 | 256.00 | 250.00 | 254.60 | 247.65 | 28202 |
| 17 Sep 2019 | 251.05 | 259.00 | 246.75 | 247.65 | 253.40 | 36334 |
| 16 Sep 2019 | 263.00 | 263.00 | 252.05 | 253.40 | 258.20 | 52293 |
| 13 Sep 2019 | 258.85 | 258.90 | 250.30 | 258.20 | 255.05 | 54104 |
| 12 Sep 2019 | 250.00 | 259.25 | 249.00 | 255.05 | 252.95 | 34419 |
| 11 Sep 2019 | 262.55 | 262.60 | 246.00 | 252.95 | 246.90 | 99298 |
| 09 Sep 2019 | 263.70 | 263.75 | 246.50 | 246.90 | 250.55 | 9620 |
| 06 Sep 2019 | 243.00 | 252.30 | 241.90 | 250.55 | 249.30 | 19550 |
| 05 Sep 2019 | 264.00 | 264.00 | 242.25 | 249.30 | 249.65 | 12394 |
| 04 Sep 2019 | 254.90 | 254.90 | 242.95 | 249.65 | 250.90 | 11486 |
| 03 Sep 2019 | 255.00 | 255.00 | 242.75 | 250.90 | 252.90 | 11772 |
| 30 Aug 2019 | 259.80 | 259.80 | 234.20 | 252.90 | 249.50 | 11597 |
| 29 Aug 2019 | 257.70 | 257.70 | 246.25 | 249.50 | 246.20 | 17938 |
| 28 Aug 2019 | 253.00 | 259.95 | 244.75 | 246.20 | 253.75 | 19503 |
| 27 Aug 2019 | 256.25 | 256.25 | 249.00 | 253.75 | 251.55 | 16686 |
| 26 Aug 2019 | 266.95 | 266.95 | 239.00 | 251.55 | 253.20 | 17324 |
| 23 Aug 2019 | 259.50 | 259.50 | 251.55 | 253.20 | 257.45 | 51836 |
| 22 Aug 2019 | 250.05 | 260.50 | 250.00 | 257.45 | 257.10 | 13351 |
| 21 Aug 2019 | 253.00 | 264.00 | 251.05 | 257.10 | 260.05 | 49077 |
| 20 Aug 2019 | 255.10 | 262.00 | 255.05 | 260.05 | 259.00 | 39354 |
| 19 Aug 2019 | 261.00 | 265.80 | 259.00 | 259.00 | 260.90 | 8163 |
| 16 Aug 2019 | 258.05 | 263.00 | 251.50 | 260.90 | 259.75 | 16324 |
| 14 Aug 2019 | 254.65 | 261.10 | 254.65 | 259.75 | 261.95 | 40923 |
| 13 Aug 2019 | 266.00 | 266.00 | 256.05 | 261.95 | 260.70 | 23757 |
| 09 Aug 2019 | 266.00 | 266.00 | 250.05 | 260.70 | 256.25 | 27339 |
| 08 Aug 2019 | 250.00 | 261.00 | 250.00 | 256.25 | 255.10 | 37550 |
| 07 Aug 2019 | 266.00 | 266.00 | 251.00 | 255.10 | 255.00 | 5544 |
| 06 Aug 2019 | 250.00 | 259.15 | 250.00 | 255.00 | 253.85 | 7277 |
| 05 Aug 2019 | 226.90 | 259.95 | 226.90 | 253.85 | 253.55 | 5384 |
| 02 Aug 2019 | 250.00 | 259.80 | 250.00 | 253.55 | 252.85 | 3627 |
| 01 Aug 2019 | 253.00 | 259.95 | 252.60 | 252.85 | 258.15 | 8260 |
| 31 Jul 2019 | 252.00 | 258.95 | 252.00 | 258.15 | 253.40 | 32973 |
| 30 Jul 2019 | 250.00 | 264.90 | 250.00 | 253.40 | 259.15 | 34922 |
| 29 Jul 2019 | 236.50 | 269.40 | 236.50 | 259.15 | 264.25 | 89079 |
| 26 Jul 2019 | 250.00 | 265.30 | 250.00 | 264.25 | 265.60 | 85191 |
| 25 Jul 2019 | 246.00 | 266.90 | 246.00 | 265.60 | 254.90 | 103668 |
| 24 Jul 2019 | 250.00 | 261.00 | 250.00 | 254.90 | 257.40 | 19363 |
| 23 Jul 2019 | 240.00 | 264.75 | 240.00 | 257.40 | 256.75 | 18774 |
| 22 Jul 2019 | 251.35 | 257.90 | 246.00 | 256.75 | 251.35 | 68219 |
| 19 Jul 2019 | 247.00 | 263.75 | 247.00 | 251.35 | 260.95 | 11225 |
| 18 Jul 2019 | 250.00 | 263.15 | 250.00 | 260.95 | 258.90 | 27415 |
| 17 Jul 2019 | 263.40 | 267.35 | 257.80 | 258.90 | 263.40 | 13402 |
| 16 Jul 2019 | 258.00 | 264.00 | 257.50 | 263.40 | 258.00 | 30897 |
| 15 Jul 2019 | 253.80 | 259.75 | 251.50 | 258.00 | 253.80 | 62985 |
| 12 Jul 2019 | 252.10 | 254.95 | 247.95 | 253.80 | 252.10 | 15326 |
| 11 Jul 2019 | 241.00 | 253.80 | 241.00 | 252.10 | 246.60 | 27894 |
| 10 Jul 2019 | 235.10 | 248.00 | 235.10 | 246.60 | 243.20 | 28479 |
| 09 Jul 2019 | 244.00 | 244.90 | 236.30 | 243.20 | 235.30 | 26237 |
| 08 Jul 2019 | 221.55 | 239.00 | 221.55 | 235.30 | 238.25 | 27181 |
| 05 Jul 2019 | 231.20 | 246.70 | 231.20 | 238.25 | 240.65 | 70231 |
| 04 Jul 2019 | 250.00 | 259.90 | 240.00 | 240.65 | 257.45 | 85899 |
| 03 Jul 2019 | 257.00 | 279.90 | 256.00 | 257.45 | 272.90 | 31617 |
| 02 Jul 2019 | 257.00 | 273.95 | 257.00 | 272.90 | 267.40 | 14790 |
| 01 Jul 2019 | 256.00 | 279.50 | 256.00 | 267.40 | 269.50 | 14204 |
| 28 Jun 2019 | 242.10 | 280.00 | 242.10 | 269.50 | 260.30 | 28377 |
| 27 Jun 2019 | 261.40 | 268.45 | 259.00 | 260.30 | 261.40 | 9258 |
| 26 Jun 2019 | 256.30 | 273.00 | 256.30 | 261.40 | 263.95 | 10520 |
| 25 Jun 2019 | 256.05 | 270.00 | 256.05 | 263.95 | 263.70 | 191985 |
| 24 Jun 2019 | 272.80 | 272.80 | 260.00 | 263.70 | 263.90 | 15793 |
| 21 Jun 2019 | 256.00 | 266.90 | 256.00 | 263.90 | 262.25 | 23945 |
| 20 Jun 2019 | 256.20 | 268.95 | 256.20 | 262.25 | 261.55 | 20205 |
| 19 Jun 2019 | 260.10 | 278.55 | 260.10 | 261.55 | 276.80 | 24876 |
| 18 Jun 2019 | 255.55 | 280.00 | 255.55 | 276.80 | 267.85 | 69444 |
| 17 Jun 2019 | 277.00 | 277.00 | 252.55 | 267.85 | 261.95 | 211163 |
| 14 Jun 2019 | 261.85 | 264.45 | 259.50 | 261.95 | 260.00 | 56698 |
| 13 Jun 2019 | 264.95 | 265.90 | 259.80 | 260.00 | 264.35 | 104238 |
| 12 Jun 2019 | 262.00 | 266.00 | 258.00 | 264.35 | 260.40 | 33716 |
| 11 Jun 2019 | 250.10 | 262.60 | 249.75 | 260.40 | 250.10 | 58025 |
| 10 Jun 2019 | 260.00 | 270.00 | 249.90 | 250.10 | 250.00 | 34149 |
| 07 Jun 2019 | 254.75 | 264.95 | 247.15 | 250.00 | 250.10 | 126933 |
| 06 Jun 2019 | 273.00 | 274.30 | 249.90 | 250.10 | 272.35 | 158389 |
| 04 Jun 2019 | 278.85 | 278.85 | 270.05 | 272.35 | 275.65 | 51713 |
| 03 Jun 2019 | 274.95 | 276.80 | 269.55 | 275.65 | 270.25 | 65586 |
| 31 May 2019 | 272.20 | 276.00 | 269.95 | 270.25 | 272.20 | 39413 |
| 30 May 2019 | 274.00 | 289.70 | 272.00 | 272.20 | 273.40 | 34382 |
| 29 May 2019 | 280.90 | 283.00 | 272.95 | 273.40 | 281.15 | 51565 |
| 28 May 2019 | 280.00 | 293.00 | 277.25 | 281.15 | 278.95 | 46655 |
| 27 May 2019 | 297.50 | 297.50 | 278.95 | 278.95 | 282.60 | 40920 |
| 24 May 2019 | 270.90 | 285.00 | 265.70 | 282.60 | 268.25 | 73453 |
| 23 May 2019 | 271.00 | 271.90 | 266.40 | 268.25 | 269.40 | 43218 |
| 22 May 2019 | 270.60 | 274.70 | 269.00 | 269.40 | 273.15 | 35797 |
| 21 May 2019 | 265.95 | 275.00 | 265.00 | 273.15 | 263.95 | 89667 |
| 20 May 2019 | 265.50 | 278.00 | 261.85 | 263.95 | 265.50 | 25912 |
| 17 May 2019 | 260.00 | 266.00 | 259.75 | 265.50 | 261.75 | 36968 |
| 16 May 2019 | 250.25 | 262.15 | 250.20 | 261.75 | 255.50 | 39907 |
| 15 May 2019 | 259.00 | 266.00 | 254.75 | 255.50 | 260.25 | 62840 |
| 14 May 2019 | 258.95 | 261.55 | 252.50 | 260.25 | 252.70 | 53167 |
| 13 May 2019 | 255.00 | 259.10 | 238.50 | 252.70 | 253.70 | 119911 |
| 10 May 2019 | 258.90 | 259.00 | 252.45 | 253.70 | 251.35 | 23167 |
| 09 May 2019 | 242.00 | 253.10 | 240.95 | 251.35 | 241.55 | 50015 |
| 08 May 2019 | 240.50 | 244.55 | 240.00 | 241.55 | 241.95 | 41261 |
| 07 May 2019 | 239.05 | 245.00 | 239.00 | 241.95 | 237.80 | 43980 |
| 06 May 2019 | 260.00 | 260.00 | 229.50 | 237.80 | 256.20 | 127524 |
| 03 May 2019 | 257.50 | 262.00 | 252.75 | 256.20 | 248.35 | 56216 |
| 02 May 2019 | 265.90 | 265.90 | 221.25 | 248.35 | 254.15 | 62848 |
| 30 Apr 2019 | 252.80 | 262.55 | 252.65 | 254.15 | 251.45 | 94363 |
| 26 Apr 2019 | 250.00 | 252.90 | 245.50 | 251.45 | 245.50 | 103532 |
| 25 Apr 2019 | 251.00 | 251.00 | 235.00 | 245.50 | 237.15 | 55761 |
| 24 Apr 2019 | 235.90 | 268.00 | 206.25 | 237.15 | 235.25 | 73509 |
| 23 Apr 2019 | 241.00 | 247.30 | 220.00 | 235.25 | 247.90 | 36016 |
| 22 Apr 2019 | 250.00 | 252.00 | 240.10 | 247.90 | 252.10 | 15123 |
| 18 Apr 2019 | 253.70 | 254.50 | 250.10 | 252.10 | 251.00 | 127805 |
| 16 Apr 2019 | 255.00 | 255.00 | 249.50 | 251.00 | 251.95 | 92210 |
| 15 Apr 2019 | 276.00 | 276.00 | 242.10 | 251.95 | 235.20 | 61175 |
| 12 Apr 2019 | 221.15 | 245.00 | 221.15 | 235.20 | 220.95 | 240000 |
| 11 Apr 2019 | 221.35 | 221.45 | 215.85 | 220.95 | 221.25 | 53000 |
| 10 Apr 2019 | 217.45 | 221.50 | 216.10 | 221.25 | 218.70 | 34000 |
| 09 Apr 2019 | 217.95 | 218.90 | 215.60 | 218.70 | 218.85 | 24000 |
| 08 Apr 2019 | 218.70 | 218.90 | 213.00 | 218.85 | 218.55 | 48000 |
| 05 Apr 2019 | 217.55 | 218.90 | 214.00 | 218.55 | 217.15 | 74000 |
| 04 Apr 2019 | 215.00 | 218.25 | 215.00 | 217.15 | 217.25 | 48000 |
| 03 Apr 2019 | 218.50 | 218.90 | 214.00 | 217.25 | 218.00 | 7000 |
| 02 Apr 2019 | 216.00 | 218.00 | 216.00 | 218.00 | 215.00 | 5000 |
| 29 Mar 2019 | 210.50 | 219.00 | 209.10 | 215.00 | 210.05 | 30000 |
| 28 Mar 2019 | 210.50 | 211.00 | 207.00 | 210.05 | 210.50 | 116000 |
| 27 Mar 2019 | 207.00 | 210.50 | 207.00 | 210.50 | 206.00 | 29000 |
| 25 Mar 2019 | 205.00 | 207.00 | 205.00 | 206.00 | 211.10 | 239000 |
| 22 Mar 2019 | 211.00 | 212.00 | 211.00 | 211.10 | 205.10 | 145000 |
| 20 Mar 2019 | 204.90 | 205.10 | 204.90 | 205.10 | 207.00 | 30000 |
| 19 Mar 2019 | 205.00 | 209.00 | 205.00 | 207.00 | 205.00 | 25000 |
| 18 Mar 2019 | 201.00 | 209.95 | 201.00 | 205.00 | 200.20 | 4000 |
| 15 Mar 2019 | 198.00 | 202.00 | 195.10 | 200.20 | 195.75 | 30000 |
| 14 Mar 2019 | 195.00 | 199.00 | 195.00 | 195.75 | 190.00 | 17000 |
| 13 Mar 2019 | 188.00 | 190.00 | 188.00 | 190.00 | 188.00 | 2000 |
| 12 Mar 2019 | 190.00 | 190.00 | 188.00 | 188.00 | 183.00 | 5000 |
| 11 Mar 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 182.90 | 1000 |
| 08 Mar 2019 | 183.00 | 183.00 | 182.90 | 182.90 | 182.00 | 25000 |
| 07 Mar 2019 | 180.20 | 182.50 | 180.10 | 182.00 | 180.00 | 12000 |
| 06 Mar 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 175.30 | 5000 |
| 01 Mar 2019 | 177.00 | 177.00 | 175.00 | 175.30 | 176.00 | 17000 |
| 28 Feb 2019 | 179.00 | 180.00 | 176.00 | 176.00 | 179.00 | 38000 |
| 27 Feb 2019 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1000 |
| 26 Feb 2019 | 179.00 | 179.25 | 179.00 | 179.00 | 179.25 | 12000 |
| 25 Feb 2019 | 179.10 | 179.25 | 179.10 | 179.25 | 176.00 | 16000 |
| 20 Feb 2019 | 177.00 | 177.00 | 175.00 | 176.00 | 179.00 | 3000 |
| 19 Feb 2019 | 180.10 | 180.60 | 178.00 | 179.00 | 181.50 | 9000 |
| 18 Feb 2019 | 180.05 | 185.00 | 180.05 | 181.50 | 178.00 | 17000 |
| 15 Feb 2019 | 185.00 | 185.00 | 177.00 | 178.00 | 186.55 | 13000 |
| 14 Feb 2019 | 189.00 | 189.50 | 183.50 | 186.55 | 189.00 | 21000 |
| 13 Feb 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 188.50 | 1000 |
| 12 Feb 2019 | 189.00 | 189.00 | 188.50 | 188.50 | 188.50 | 2000 |
| 11 Feb 2019 | 189.00 | 189.00 | 188.50 | 188.50 | 189.00 | 2000 |
| 08 Feb 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1000 |
| 06 Feb 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 190.00 | 1000 |
| 05 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2000 |
| 04 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 9000 |
| 31 Jan 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 189.00 | 10000 |
| 29 Jan 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 190.15 | 1000 |
| 28 Jan 2019 | 189.00 | 190.50 | 188.50 | 190.15 | 193.25 | 5000 |
| 25 Jan 2019 | 194.00 | 194.00 | 193.25 | 193.25 | 194.00 | 5000 |
| 24 Jan 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 192.00 | 12000 |
| 23 Jan 2019 | 195.00 | 195.00 | 191.50 | 192.00 | 188.75 | 4000 |
| 22 Jan 2019 | 188.00 | 189.00 | 187.50 | 188.75 | 188.00 | 4000 |
| 21 Jan 2019 | 190.00 | 190.00 | 188.00 | 188.00 | 190.10 | 12000 |
| 18 Jan 2019 | 189.00 | 190.50 | 188.00 | 190.10 | 189.95 | 11000 |
| 17 Jan 2019 | 189.95 | 189.95 | 189.95 | 189.95 | 189.90 | 5000 |
| 16 Jan 2019 | 190.00 | 190.50 | 188.50 | 189.90 | 189.00 | 12000 |
| 15 Jan 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2000 |
| 10 Jan 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1000 |
| 09 Jan 2019 | 189.05 | 191.50 | 189.00 | 189.00 | 189.00 | 7000 |
| 07 Jan 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 190.00 | 2000 |
| 04 Jan 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1000 |
| 31 Dec 2018 | 191.40 | 191.40 | 191.30 | 191.35 | 190.15 | 2000 |
| 28 Dec 2018 | 191.00 | 191.00 | 189.00 | 190.15 | 188.00 | 4000 |
| 27 Dec 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 187.40 | 1000 |
| 26 Dec 2018 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 1000 |
| 24 Dec 2018 | 188.05 | 188.05 | 186.50 | 187.40 | 189.00 | 7000 |
| 21 Dec 2018 | 188.00 | 189.00 | 187.00 | 189.00 | 188.00 | 3000 |
| 17 Dec 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 189.45 | 1000 |
| 13 Dec 2018 | 189.80 | 189.85 | 188.00 | 189.45 | 189.90 | 7000 |
| 12 Dec 2018 | 189.90 | 189.90 | 189.90 | 189.90 | 190.85 | 5000 |
| 11 Dec 2018 | 188.00 | 190.90 | 187.00 | 190.85 | 191.00 | 8000 |
| 10 Dec 2018 | 190.00 | 191.00 | 188.50 | 191.00 | 192.40 | 10000 |
| 07 Dec 2018 | 190.00 | 192.70 | 190.00 | 192.40 | 191.60 | 6000 |
| 06 Dec 2018 | 191.80 | 191.80 | 190.00 | 191.60 | 191.90 | 7000 |
| 05 Dec 2018 | 190.00 | 191.90 | 190.00 | 191.90 | 192.40 | 9000 |
| 04 Dec 2018 | 192.40 | 192.40 | 192.40 | 192.40 | 192.00 | 5000 |
| 03 Dec 2018 | 190.00 | 192.00 | 189.50 | 192.00 | 190.00 | 7000 |
| 30 Nov 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 191.00 | 1000 |
| 29 Nov 2018 | 191.00 | 191.15 | 191.00 | 191.00 | 191.00 | 10000 |
| 28 Nov 2018 | 191.00 | 192.00 | 191.00 | 191.00 | 190.00 | 14000 |
| 27 Nov 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1000 |
| 22 Nov 2018 | 190.50 | 191.00 | 190.00 | 190.00 | 190.50 | 16000 |
| 20 Nov 2018 | 190.50 | 190.50 | 190.50 | 190.50 | 190.00 | 1000 |
| 19 Nov 2018 | 191.00 | 191.00 | 190.00 | 190.00 | 199.00 | 2000 |
| 16 Nov 2018 | 194.00 | 199.00 | 191.00 | 199.00 | 191.00 | 18000 |
| 15 Nov 2018 | 191.00 | 191.00 | 191.00 | 191.00 | 189.75 | 1000 |
| 12 Nov 2018 | 190.10 | 191.00 | 189.50 | 189.75 | 196.35 | 5000 |
| 07 Nov 2018 | 196.20 | 196.50 | 196.00 | 196.35 | 194.00 | 9000 |
| 05 Nov 2018 | 192.60 | 192.95 | 192.25 | 192.25 | 189.00 | 6000 |
| 30 Oct 2018 | 189.00 | 189.00 | 189.00 | 189.00 | 189.50 | 1000 |
| 29 Oct 2018 | 190.00 | 190.00 | 189.50 | 189.50 | 190.00 | 2000 |
| 19 Oct 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 185.00 | 1000 |
| 16 Oct 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2000 |
| 15 Oct 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | 1000 |
| 12 Oct 2018 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 26000 |
| 11 Oct 2018 | 185.00 | 185.00 | 184.00 | 184.00 | 190.00 | 2000 |
| 09 Oct 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 188.90 | 1000 |
| 08 Oct 2018 | 185.00 | 188.90 | 181.00 | 188.90 | 186.95 | 11000 |
| 05 Oct 2018 | 185.00 | 189.95 | 184.00 | 186.95 | 190.00 | 5000 |
| 04 Oct 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 186.50 | 1000 |
| 03 Oct 2018 | 193.00 | 195.00 | 186.50 | 186.50 | 185.50 | 7000 |
| 01 Oct 2018 | 188.00 | 190.00 | 184.00 | 185.50 | 184.00 | 11000 |
| 28 Sep 2018 | 190.00 | 190.00 | 180.00 | 184.00 | 189.90 | 19000 |
| 27 Sep 2018 | 190.00 | 194.95 | 189.00 | 189.90 | 191.00 | 34000 |
| 26 Sep 2018 | 190.00 | 191.00 | 190.00 | 191.00 | 189.00 | 3000 |
| 25 Sep 2018 | 190.00 | 190.00 | 189.00 | 189.00 | 191.00 | 3000 |
| 24 Sep 2018 | 190.10 | 191.00 | 188.00 | 191.00 | 197.05 | 10000 |
| 21 Sep 2018 | 193.75 | 198.00 | 187.00 | 197.05 | 194.00 | 16000 |
| 19 Sep 2018 | 202.00 | 202.00 | 190.10 | 194.00 | 191.00 | 6000 |
| 18 Sep 2018 | 193.00 | 194.00 | 190.00 | 191.00 | 193.50 | 7000 |
| 17 Sep 2018 | 190.00 | 194.00 | 190.00 | 193.50 | 190.00 | 4000 |
| 14 Sep 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1000 |
| 12 Sep 2018 | 196.25 | 196.25 | 189.00 | 190.00 | 187.00 | 6000 |
| 11 Sep 2018 | 190.00 | 190.00 | 187.00 | 187.00 | 193.50 | 4000 |
| 10 Sep 2018 | 187.00 | 199.00 | 187.00 | 193.50 | 188.00 | 5000 |
| 07 Sep 2018 | 192.00 | 193.00 | 188.00 | 188.00 | 196.90 | 4000 |
| 06 Sep 2018 | 190.00 | 196.90 | 189.00 | 196.90 | 190.00 | 7000 |
| 05 Sep 2018 | 193.00 | 193.80 | 190.00 | 190.00 | 195.60 | 7000 |
| 04 Sep 2018 | 196.00 | 196.05 | 195.60 | 195.60 | 195.85 | 3000 |
| 03 Sep 2018 | 195.00 | 195.85 | 192.00 | 195.85 | 194.00 | 7000 |
| 31 Aug 2018 | 196.00 | 196.00 | 194.00 | 194.00 | 197.00 | 7000 |
| 30 Aug 2018 | 197.50 | 198.00 | 197.00 | 197.00 | 197.00 | 3000 |
| 29 Aug 2018 | 198.75 | 198.75 | 197.00 | 197.00 | 198.00 | 4000 |
| 28 Aug 2018 | 197.00 | 199.00 | 196.00 | 198.00 | 197.00 | 12000 |
| 27 Aug 2018 | 199.50 | 199.95 | 197.00 | 197.00 | 200.00 | 4000 |
| 23 Aug 2018 | 199.75 | 200.00 | 199.75 | 200.00 | 198.50 | 3000 |
| 21 Aug 2018 | 198.75 | 199.00 | 198.50 | 198.50 | 202.00 | 3000 |
| 20 Aug 2018 | 199.75 | 202.00 | 199.75 | 202.00 | 196.50 | 7000 |
| 17 Aug 2018 | 197.00 | 197.00 | 196.00 | 196.50 | 200.00 | 2000 |
| 16 Aug 2018 | 199.75 | 200.00 | 199.75 | 200.00 | 201.00 | 3000 |
| 14 Aug 2018 | 200.75 | 201.00 | 200.75 | 201.00 | 199.00 | 3000 |
| 13 Aug 2018 | 201.00 | 201.00 | 199.00 | 199.00 | 205.35 | 5000 |
| 10 Aug 2018 | 205.00 | 205.35 | 205.00 | 205.35 | 204.30 | 3000 |
| 09 Aug 2018 | 197.00 | 205.00 | 197.00 | 204.30 | 197.10 | 76000 |
| 08 Aug 2018 | 199.90 | 199.90 | 197.10 | 197.10 | 199.00 | 4000 |
| 07 Aug 2018 | 200.00 | 200.00 | 199.00 | 199.00 | 198.00 | 3000 |
| 06 Aug 2018 | 200.00 | 200.00 | 197.00 | 198.00 | 199.85 | 5000 |
| 02 Aug 2018 | 198.50 | 200.00 | 198.25 | 199.85 | 197.00 | 30000 |
| 01 Aug 2018 | 200.00 | 200.00 | 197.00 | 197.00 | 199.50 | 5000 |
| 31 Jul 2018 | 200.00 | 200.00 | 199.50 | 199.50 | 198.00 | 3000 |
| 30 Jul 2018 | 199.25 | 200.00 | 198.00 | 198.00 | 199.50 | 5000 |
| 27 Jul 2018 | 202.75 | 203.00 | 198.00 | 199.50 | 199.80 | 9000 |
| 26 Jul 2018 | 204.00 | 204.00 | 198.00 | 199.80 | 199.50 | 21000 |
| 25 Jul 2018 | 201.40 | 201.40 | 199.00 | 199.50 | 202.10 | 5000 |
| 24 Jul 2018 | 200.95 | 202.25 | 200.75 | 202.10 | 202.35 | 5000 |
| 23 Jul 2018 | 202.25 | 202.35 | 202.25 | 202.35 | 202.00 | 3000 |
| 20 Jul 2018 | 201.75 | 202.00 | 201.75 | 202.00 | 199.00 | 3000 |
| 19 Jul 2018 | 202.00 | 202.00 | 199.00 | 199.00 | 199.85 | 13000 |
| 18 Jul 2018 | 201.25 | 202.00 | 199.00 | 199.85 | 202.00 | 79000 |
| 17 Jul 2018 | 206.00 | 206.00 | 199.00 | 202.00 | 200.25 | 33000 |
| 16 Jul 2018 | 200.00 | 210.60 | 197.00 | 200.25 | 201.25 | 32000 |
| 13 Jul 2018 | 201.00 | 201.25 | 201.00 | 201.25 | 201.10 | 6000 |
| 12 Jul 2018 | 201.00 | 202.50 | 199.00 | 201.10 | 201.00 | 21000 |
| 11 Jul 2018 | 200.00 | 203.45 | 200.00 | 201.00 | 202.25 | 32000 |
| 10 Jul 2018 | 200.00 | 203.00 | 198.00 | 202.25 | 198.70 | 39000 |
| 09 Jul 2018 | 193.75 | 198.70 | 193.65 | 198.70 | 197.00 | 23000 |
| 06 Jul 2018 | 195.00 | 199.50 | 195.00 | 197.00 | 198.45 | 16000 |
| 05 Jul 2018 | 197.75 | 198.50 | 195.00 | 198.45 | 197.00 | 9000 |
| 04 Jul 2018 | 197.00 | 197.75 | 195.00 | 197.00 | 197.00 | 12000 |
| 03 Jul 2018 | 200.00 | 200.00 | 191.00 | 197.00 | 192.60 | 51000 |
| 02 Jul 2018 | 194.00 | 194.00 | 185.00 | 192.60 | 185.55 | 91000 |
| 29 Jun 2018 | 187.05 | 193.85 | 185.10 | 185.55 | 186.00 | 16000 |
| 28 Jun 2018 | 188.00 | 189.90 | 183.00 | 186.00 | 188.00 | 60000 |
| 27 Jun 2018 | 193.80 | 193.80 | 186.00 | 188.00 | 191.00 | 40000 |
| 26 Jun 2018 | 190.00 | 194.00 | 190.00 | 191.00 | 191.60 | 36000 |
| 25 Jun 2018 | 198.00 | 198.00 | 190.00 | 191.60 | 191.00 | 15000 |
| 22 Jun 2018 | 190.05 | 193.25 | 190.05 | 191.00 | 193.75 | 10000 |
| 21 Jun 2018 | 191.05 | 195.75 | 191.00 | 193.75 | 191.00 | 35000 |
| 20 Jun 2018 | 197.70 | 197.70 | 191.00 | 191.00 | 190.65 | 9000 |
| 19 Jun 2018 | 195.75 | 195.80 | 190.00 | 190.65 | 196.50 | 16000 |
| 18 Jun 2018 | 190.00 | 197.50 | 190.00 | 196.50 | 190.90 | 31000 |
| 15 Jun 2018 | 191.00 | 198.10 | 189.00 | 190.90 | 189.20 | 34000 |
| 14 Jun 2018 | 199.95 | 202.50 | 187.05 | 189.20 | 199.25 | 80000 |
| 13 Jun 2018 | 191.80 | 201.00 | 188.50 | 199.25 | 191.95 | 62000 |
| 12 Jun 2018 | 186.50 | 194.25 | 186.50 | 191.95 | 187.40 | 33000 |
| 11 Jun 2018 | 187.00 | 188.00 | 184.00 | 187.40 | 189.05 | 42000 |
| 08 Jun 2018 | 189.00 | 189.25 | 189.00 | 189.05 | 186.70 | 10000 |
| 07 Jun 2018 | 189.50 | 190.00 | 184.00 | 186.70 | 184.90 | 26000 |
| 06 Jun 2018 | 176.50 | 186.45 | 176.50 | 184.90 | 172.00 | 77000 |
| 05 Jun 2018 | 178.00 | 178.00 | 172.00 | 172.00 | 178.00 | 10000 |
| 04 Jun 2018 | 178.00 | 179.90 | 175.00 | 178.00 | 177.05 | 8000 |
| 01 Jun 2018 | 178.00 | 178.00 | 177.05 | 177.05 | 178.00 | 17000 |
| 30 May 2018 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1000 |
| 29 May 2018 | 178.00 | 178.00 | 178.00 | 178.00 | 177.00 | 1000 |
| 28 May 2018 | 178.00 | 178.00 | 177.00 | 177.00 | 176.00 | 4000 |
| 25 May 2018 | 179.00 | 179.00 | 176.00 | 176.00 | 182.65 | 5000 |
| 24 May 2018 | 178.05 | 185.00 | 178.00 | 182.65 | 176.65 | 5000 |
| 23 May 2018 | 178.00 | 178.00 | 176.00 | 176.65 | 178.00 | 4000 |
| 22 May 2018 | 185.00 | 192.80 | 178.00 | 178.00 | 178.00 | 5000 |
| 21 May 2018 | 178.00 | 178.00 | 177.00 | 178.00 | 179.00 | 4000 |
| 18 May 2018 | 184.00 | 184.00 | 179.00 | 179.00 | 181.50 | 13000 |
| 17 May 2018 | 180.05 | 185.00 | 178.00 | 181.50 | 180.00 | 6000 |
| 16 May 2018 | 181.00 | 181.00 | 180.00 | 180.00 | 183.00 | 5000 |
| 15 May 2018 | 183.00 | 183.00 | 183.00 | 183.00 | 185.00 | 1000 |
| 14 May 2018 | 189.90 | 189.90 | 182.00 | 185.00 | 181.30 | 9000 |
| 11 May 2018 | 190.90 | 190.90 | 179.90 | 181.30 | 187.00 | 22000 |
| 10 May 2018 | 180.00 | 187.75 | 180.00 | 187.00 | 182.00 | 5000 |
| 09 May 2018 | 178.00 | 182.00 | 176.05 | 182.00 | 182.00 | 18000 |
| 08 May 2018 | 175.20 | 182.00 | 175.20 | 182.00 | 176.00 | 17000 |
| 07 May 2018 | 179.00 | 179.00 | 174.00 | 176.00 | 180.00 | 82000 |
| 04 May 2018 | 176.00 | 180.00 | 173.00 | 180.00 | 180.20 | 117000 |
| 03 May 2018 | 185.10 | 188.95 | 178.00 | 180.20 | 185.00 | 53000 |
| 02 May 2018 | 193.50 | 193.60 | 183.00 | 185.00 | 191.10 | 22000 |
| 30 Apr 2018 | 193.95 | 193.95 | 191.10 | 191.10 | 194.85 | 12000 |
| 27 Apr 2018 | 196.00 | 196.00 | 190.00 | 194.85 | 194.95 | 131000 |
| 26 Apr 2018 | 191.90 | 195.00 | 190.00 | 194.95 | 190.00 | 46000 |
| 25 Apr 2018 | 192.50 | 198.00 | 190.00 | 190.00 | 194.25 | 17000 |
| 24 Apr 2018 | 190.00 | 194.50 | 189.00 | 194.25 | 190.00 | 22000 |
| 23 Apr 2018 | 192.75 | 194.50 | 190.00 | 190.00 | 190.00 | 13000 |
| 20 Apr 2018 | 182.05 | 195.00 | 182.05 | 190.00 | 191.50 | 20000 |
| 19 Apr 2018 | 185.50 | 193.50 | 183.00 | 191.50 | 188.30 | 103000 |
| 18 Apr 2018 | 185.00 | 190.00 | 184.10 | 188.30 | 183.95 | 16000 |
| 17 Apr 2018 | 181.90 | 183.95 | 181.90 | 183.95 | 180.00 | 18000 |
| 16 Apr 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 181.95 | 1000 |
| 13 Apr 2018 | 181.00 | 182.00 | 181.00 | 181.95 | 180.00 | 21000 |
| 12 Apr 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4000 |
| 11 Apr 2018 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 3000 |
| 10 Apr 2018 | 180.00 | 180.15 | 180.00 | 180.00 | 184.00 | 10000 |
| 09 Apr 2018 | 180.00 | 184.00 | 180.00 | 184.00 | 183.00 | 2000 |
| 04 Apr 2018 | 189.00 | 189.00 | 183.00 | 183.00 | 175.00 | 2000 |
| 03 Apr 2018 | 176.00 | 176.00 | 175.00 | 175.00 | 174.00 | 2000 |
| 02 Apr 2018 | 175.00 | 175.00 | 169.90 | 174.00 | 177.00 | 65000 |
| 28 Mar 2018 | 177.00 | 177.00 | 177.00 | 177.00 | 174.90 | 36000 |
| 27 Mar 2018 | 179.00 | 179.00 | 170.00 | 174.90 | 173.70 | 114000 |
| 26 Mar 2018 | 174.00 | 177.90 | 171.00 | 173.70 | 175.80 | 119000 |
| 23 Mar 2018 | 175.00 | 177.95 | 174.00 | 175.80 | 176.00 | 31000 |
| 22 Mar 2018 | 176.00 | 176.50 | 175.00 | 176.00 | 176.10 | 12000 |
| 21 Mar 2018 | 178.00 | 178.00 | 175.00 | 176.10 | 175.85 | 70000 |
| 20 Mar 2018 | 178.00 | 178.00 | 175.00 | 175.85 | 178.50 | 13000 |
| 19 Mar 2018 | 188.00 | 188.00 | 178.00 | 178.50 | 179.00 | 10000 |
| 16 Mar 2018 | 178.00 | 180.00 | 178.00 | 179.00 | 178.05 | 5000 |
| 15 Mar 2018 | 179.00 | 179.00 | 178.00 | 178.05 | 180.00 | 12000 |
| 14 Mar 2018 | 180.00 | 181.00 | 178.00 | 180.00 | 179.00 | 14000 |
| 13 Mar 2018 | 188.00 | 188.00 | 179.00 | 179.00 | 181.75 | 7000 |
| 12 Mar 2018 | 180.00 | 182.00 | 178.00 | 181.75 | 182.00 | 42000 |
| 09 Mar 2018 | 183.00 | 184.00 | 176.00 | 182.00 | 183.00 | 13000 |
| 08 Mar 2018 | 180.00 | 183.00 | 178.00 | 183.00 | 180.00 | 31000 |
| 07 Mar 2018 | 182.00 | 182.00 | 179.00 | 180.00 | 181.00 | 46000 |
| 06 Mar 2018 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 17000 |
| 05 Mar 2018 | 182.50 | 182.50 | 180.00 | 181.00 | 183.00 | 11000 |
| 01 Mar 2018 | 181.95 | 183.00 | 181.95 | 183.00 | 180.00 | 14000 |
| 28 Feb 2018 | 182.00 | 183.00 | 180.00 | 180.00 | 185.00 | 20000 |
| 27 Feb 2018 | 181.00 | 185.00 | 180.00 | 185.00 | 180.25 | 31000 |
| 26 Feb 2018 | 180.10 | 181.00 | 180.00 | 180.25 | 179.50 | 30000 |
| 23 Feb 2018 | 180.10 | 182.50 | 179.00 | 179.50 | 177.00 | 5000 |
| 22 Feb 2018 | 180.00 | 180.00 | 177.00 | 177.00 | 180.00 | 4000 |
| 21 Feb 2018 | 182.00 | 182.00 | 180.00 | 180.00 | 179.00 | 3000 |
| 20 Feb 2018 | 181.00 | 181.00 | 179.00 | 179.00 | 183.00 | 3000 |
| 19 Feb 2018 | 179.00 | 185.00 | 179.00 | 183.00 | 180.05 | 22000 |
| 16 Feb 2018 | 180.50 | 181.00 | 179.00 | 180.05 | 179.55 | 25000 |
| 15 Feb 2018 | 193.50 | 193.50 | 176.00 | 179.55 | 186.80 | 28000 |
| 14 Feb 2018 | 189.90 | 190.00 | 180.00 | 186.80 | 188.30 | 22000 |