Mahindra Logistics Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	384.00	395.95	383.00	389.10	385.50	8100
23 Dec 2019	385.00	388.00	380.90	385.50	380.10	23879
20 Dec 2019	370.25	384.00	370.25	380.10	370.25	17188
19 Dec 2019	374.00	380.95	369.00	370.25	373.75	20367
18 Dec 2019	371.70	379.90	371.70	373.75	370.90	10564
17 Dec 2019	375.00	380.05	369.05	370.90	371.20	41216
16 Dec 2019	372.00	382.00	369.35	371.20	374.35	35612
13 Dec 2019	379.70	380.00	372.00	374.35	374.35	21429
12 Dec 2019	381.20	381.20	371.15	374.35	379.75	16136
10 Dec 2019	386.35	390.70	375.00	377.05	388.05	17382
09 Dec 2019	400.00	407.55	381.80	388.05	401.50	28164
06 Dec 2019	399.45	435.00	390.05	401.50	399.45	49578
05 Dec 2019	395.00	400.90	392.40	399.45	399.20	21841
04 Dec 2019	392.00	401.75	380.00	399.20	395.75	62952
03 Dec 2019	383.00	398.00	371.10	395.75	379.40	67504
02 Dec 2019	384.00	390.00	375.00	379.40	386.55	37914
29 Nov 2019	387.35	390.00	384.00	386.55	389.75	14579
28 Nov 2019	397.85	397.85	388.25	389.75	390.15	8510
27 Nov 2019	397.10	399.85	387.10	390.15	397.00	14440
26 Nov 2019	402.90	402.90	396.50	397.00	397.00	21203
25 Nov 2019	397.95	399.00	394.00	397.00	394.10	23986
22 Nov 2019	395.00	397.85	392.10	394.10	394.70	15191
21 Nov 2019	394.55	397.70	392.10	394.70	394.55	8806
20 Nov 2019	394.95	400.00	393.80	394.55	393.10	18846
19 Nov 2019	395.10	398.75	391.30	393.10	394.30	10339
18 Nov 2019	399.90	403.00	391.55	394.30	397.00	94000
15 Nov 2019	398.70	404.80	395.50	397.00	397.75	88141
14 Nov 2019	392.00	400.00	389.55	397.75	391.40	43330
13 Nov 2019	396.00	400.00	386.10	391.40	396.95	45745
11 Nov 2019	395.00	400.00	387.55	396.95	389.80	19066
08 Nov 2019	397.95	397.95	387.90	389.80	399.30	49972
07 Nov 2019	378.00	414.85	377.70	399.30	375.80	211915
06 Nov 2019	384.00	384.00	370.00	375.80	372.70	262591
05 Nov 2019	360.00	375.00	354.00	372.70	375.55	131442
04 Nov 2019	378.20	380.00	362.20	375.55	378.25	46552
01 Nov 2019	381.80	389.15	371.25	378.25	384.95	68209
31 Oct 2019	385.00	391.00	379.60	384.95	381.95	68843
30 Oct 2019	374.00	385.00	367.00	381.95	371.85	48654
29 Oct 2019	364.00	374.90	356.90	371.85	359.25	40934
25 Oct 2019	361.15	363.55	348.25	351.15	358.95	48712
24 Oct 2019	366.95	366.95	354.00	358.95	361.55	56562
23 Oct 2019	377.90	377.90	358.20	361.55	369.50	47207
22 Oct 2019	374.75	377.90	361.15	369.50	370.70	126402
18 Oct 2019	357.50	373.00	351.10	370.70	353.80	94393
17 Oct 2019	363.75	363.80	351.10	353.80	362.55	26662
16 Oct 2019	364.55	367.20	358.20	362.55	364.55	27033
14 Oct 2019	369.00	369.00	361.40	364.35	365.40	15065
11 Oct 2019	368.90	368.90	359.00	365.40	363.25	17726
10 Oct 2019	361.15	369.70	356.00	363.25	359.95	30431
09 Oct 2019	360.00	361.00	355.70	359.95	357.00	21237
07 Oct 2019	357.00	359.80	351.60	357.00	353.60	23130
04 Oct 2019	356.70	357.95	351.90	353.60	352.30	38216
03 Oct 2019	354.90	356.85	339.55	352.30	357.20	48799
01 Oct 2019	355.05	361.70	342.45	357.20	359.00	33559
30 Sep 2019	366.90	366.90	347.00	359.00	370.55	43178
27 Sep 2019	389.00	392.50	316.50	370.55	372.40	394882
26 Sep 2019	376.90	378.95	365.05	372.40	373.35	44329
25 Sep 2019	386.95	386.95	370.00	373.35	387.05	47830
24 Sep 2019	400.00	410.00	381.15	387.05	375.85	701883
23 Sep 2019	348.00	380.05	347.90	375.85	341.00	322841
20 Sep 2019	337.10	350.50	330.00	341.00	335.10	210659
19 Sep 2019	345.85	345.85	335.00	335.10	341.15	7897
18 Sep 2019	349.90	349.90	337.70	341.15	342.60	10246
17 Sep 2019	351.95	351.95	340.00	342.60	346.40	279185
16 Sep 2019	351.75	351.75	345.00	346.40	351.75	15790
13 Sep 2019	356.00	357.50	345.50	351.75	348.25	50359
12 Sep 2019	344.75	359.80	339.45	348.25	343.45	56791
11 Sep 2019	342.50	349.75	341.00	343.45	340.90	24131
09 Sep 2019	343.95	347.70	338.05	340.90	339.95	42105
06 Sep 2019	334.10	342.70	333.25	339.95	334.95	77116
05 Sep 2019	334.95	337.20	331.00	334.95	331.45	44405
04 Sep 2019	331.55	332.05	329.65	331.45	330.60	16530
03 Sep 2019	336.90	336.90	328.00	330.60	329.50	200937
30 Aug 2019	343.85	343.90	323.95	329.50	339.75	48782
29 Aug 2019	342.90	344.25	336.25	339.75	338.05	64827
28 Aug 2019	346.00	347.85	337.00	338.05	346.25	15719
27 Aug 2019	348.20	349.00	345.00	346.25	348.65	12800
26 Aug 2019	364.85	364.85	347.00	348.65	344.90	72178
23 Aug 2019	344.20	350.05	334.60	344.90	346.05	54137
22 Aug 2019	342.00	354.70	326.00	346.05	350.80	103367
21 Aug 2019	356.40	361.50	350.00	350.80	358.90	7102
20 Aug 2019	365.00	365.00	357.00	358.90	360.10	9055
19 Aug 2019	360.10	371.65	356.40	360.10	367.30	15183
16 Aug 2019	371.00	372.10	360.00	367.30	369.50	17296
14 Aug 2019	365.00	375.00	360.00	369.50	362.40	11332
13 Aug 2019	371.00	371.00	360.00	362.40	365.95	9841
09 Aug 2019	362.40	370.00	362.40	365.95	362.40	10176
08 Aug 2019	371.00	371.00	360.00	362.40	367.70	13000
07 Aug 2019	375.00	375.00	361.10	367.70	366.60	22227
06 Aug 2019	363.60	371.00	360.00	366.60	362.60	24202
05 Aug 2019	395.00	395.00	360.00	362.60	396.25	34020
02 Aug 2019	394.95	398.80	376.00	396.25	394.50	65589
01 Aug 2019	418.15	418.15	390.20	394.50	402.30	74281
31 Jul 2019	415.00	415.00	398.05	402.30	407.30	13124
30 Jul 2019	411.00	415.50	402.00	407.30	408.55	56629
29 Jul 2019	415.00	417.60	407.00	408.55	414.90	12119
26 Jul 2019	417.90	418.00	407.00	414.90	416.70	26016
25 Jul 2019	420.00	420.05	414.05	416.70	419.35	11995
24 Jul 2019	432.00	438.95	412.00	419.35	436.00	37225
23 Jul 2019	437.40	439.90	433.00	436.00	438.30	6292
22 Jul 2019	442.80	442.80	428.20	438.30	441.90	11262
19 Jul 2019	447.50	450.00	440.00	441.90	449.20	20372
18 Jul 2019	452.80	456.50	446.45	449.20	452.75	22460
17 Jul 2019	453.00	460.00	450.00	452.75	453.60	8905
16 Jul 2019	455.00	458.10	442.10	453.60	456.95	1084063
15 Jul 2019	475.00	475.00	450.00	456.95	459.10	8236
12 Jul 2019	464.90	470.00	448.60	459.10	467.80	36261
11 Jul 2019	464.40	475.00	461.80	467.80	464.20	74726
10 Jul 2019	460.15	466.45	455.40	464.20	459.25	7849
09 Jul 2019	468.90	476.20	455.00	459.25	470.75	10450
08 Jul 2019	472.10	475.40	464.40	470.75	472.10	16835
05 Jul 2019	486.90	489.90	470.00	472.10	485.50	19859
04 Jul 2019	486.90	488.85	484.05	485.50	485.90	5819
03 Jul 2019	491.00	491.00	481.85	485.90	488.55	11352
02 Jul 2019	495.90	497.00	485.50	488.55	493.55	44781
01 Jul 2019	483.30	495.15	483.05	493.55	483.15	257527
28 Jun 2019	481.00	489.00	481.00	483.15	480.30	9895
27 Jun 2019	484.50	489.95	479.00	480.30	482.30	58395
26 Jun 2019	478.00	489.90	478.00	482.30	483.55	10523
25 Jun 2019	483.00	489.00	475.95	483.55	480.65	8630
24 Jun 2019	488.70	494.00	477.90	480.65	488.95	71305
21 Jun 2019	488.50	493.00	485.50	488.95	487.90	7879
20 Jun 2019	486.90	494.00	484.25	487.90	489.40	7484
19 Jun 2019	486.20	497.00	484.25	489.40	490.35	38063
18 Jun 2019	491.40	497.00	487.00	490.35	492.20	8635
17 Jun 2019	495.90	499.70	489.65	492.20	496.30	77248
14 Jun 2019	506.85	506.85	492.00	496.30	505.50	78432
13 Jun 2019	498.60	507.80	492.65	505.50	497.10	58820
12 Jun 2019	488.70	498.90	486.00	497.10	488.00	33610
11 Jun 2019	487.80	489.80	480.20	488.00	488.50	69232
10 Jun 2019	490.00	496.05	485.10	488.50	491.10	29895
07 Jun 2019	498.10	498.10	488.00	491.10	498.60	45207
06 Jun 2019	500.20	503.70	495.10	498.60	497.20	161862
04 Jun 2019	510.30	522.00	493.00	497.20	512.70	88645
03 Jun 2019	513.00	520.00	507.70	512.70	512.45	29002
31 May 2019	507.10	516.00	497.30	512.45	503.35	71768
30 May 2019	504.90	510.05	500.70	503.35	503.50	47705
29 May 2019	528.95	534.00	490.10	503.50	515.15	54899
28 May 2019	524.90	534.95	512.00	515.15	520.05	14652
27 May 2019	512.95	533.20	507.05	520.05	505.40	35218
24 May 2019	486.00	509.50	480.05	505.40	485.40	15489
23 May 2019	491.00	499.80	480.00	485.40	491.05	33780
22 May 2019	475.20	493.35	475.00	491.05	470.95	16529
21 May 2019	457.90	475.00	452.75	470.95	450.15	44652
20 May 2019	476.00	480.00	440.00	450.15	443.15	63563
17 May 2019	453.60	458.00	436.10	443.15	453.10	27856
16 May 2019	452.30	459.75	446.50	453.10	453.30	27650
15 May 2019	446.00	459.75	446.00	453.30	452.05	8419
14 May 2019	465.00	466.30	447.10	452.05	472.10	39979
13 May 2019	475.10	485.90	467.00	472.10	480.70	11276
10 May 2019	480.50	486.00	479.00	480.70	480.15	23499
09 May 2019	481.85	493.15	478.05	480.15	481.85	25400
08 May 2019	506.60	511.95	471.70	481.85	501.20	57649
07 May 2019	521.00	521.00	500.00	501.20	511.95	21017
06 May 2019	511.00	513.85	502.00	511.95	517.05	14544
03 May 2019	528.35	528.50	516.65	517.05	529.30	2875
02 May 2019	532.05	538.70	526.70	529.30	541.55	4348
30 Apr 2019	534.60	549.00	530.15	541.55	537.90	80997
26 Apr 2019	535.00	540.00	510.10	537.90	531.90	13389
25 Apr 2019	537.85	544.40	525.00	531.90	538.10	7850
24 Apr 2019	544.75	548.00	532.15	538.10	542.05	17655
23 Apr 2019	523.00	545.00	523.00	542.05	529.45	17514
22 Apr 2019	532.45	544.00	525.00	529.45	540.55	11507
18 Apr 2019	541.35	547.80	534.90	540.55	552.30	17946
16 Apr 2019	563.50	564.95	549.10	552.30	561.05	15147
15 Apr 2019	533.00	577.80	533.00	561.05	539.55	59669
12 Apr 2019	519.30	545.25	513.10	539.55	519.30	90045
11 Apr 2019	518.35	525.00	517.00	519.30	521.35	6285
10 Apr 2019	524.00	525.00	515.25	521.35	517.25	26103
09 Apr 2019	512.15	519.80	512.15	517.25	513.55	8509
08 Apr 2019	514.05	520.15	512.15	513.55	521.10	4533
05 Apr 2019	516.35	525.00	511.10	521.10	517.55	8739
04 Apr 2019	514.25	524.45	510.20	517.55	513.25	45540
03 Apr 2019	518.60	521.95	510.00	513.25	519.20	7675
02 Apr 2019	521.95	523.35	512.10	519.20	515.40	7348
01 Apr 2019	534.00	534.00	508.15	515.40	526.40	27346
29 Mar 2019	512.00	530.00	505.10	526.40	511.10	13582
28 Mar 2019	509.95	515.00	502.85	511.10	507.85	15335
27 Mar 2019	494.90	510.00	491.40	507.85	494.35	115446
26 Mar 2019	496.80	496.80	485.15	494.35	491.35	15160
25 Mar 2019	492.30	498.00	485.00	491.35	494.40	22150
22 Mar 2019	501.80	502.00	492.35	494.40	498.25	11777
20 Mar 2019	504.90	504.90	491.40	498.25	497.75	8618
19 Mar 2019	498.40	500.65	489.15	497.75	506.00	23033
18 Mar 2019	503.00	515.00	487.00	506.00	502.60	38298
15 Mar 2019	499.90	510.80	485.50	502.60	495.20	51155
14 Mar 2019	499.10	503.05	486.60	495.20	498.90	24079
13 Mar 2019	501.45	520.00	491.00	498.90	498.25	21383
12 Mar 2019	504.80	504.80	495.00	498.25	499.30	11983
11 Mar 2019	498.25	505.00	496.25	499.30	495.70	11172
08 Mar 2019	490.00	499.85	490.00	495.70	490.05	69026
07 Mar 2019	480.00	495.00	475.00	490.05	476.80	17912
06 Mar 2019	475.00	479.00	464.45	476.80	471.00	17998
05 Mar 2019	459.00	475.00	451.55	471.00	451.75	47188
01 Mar 2019	433.40	453.50	430.50	451.75	436.95	16694
28 Feb 2019	433.60	443.25	433.60	436.95	435.70	8269
27 Feb 2019	437.45	475.00	430.65	435.70	435.20	40475
26 Feb 2019	435.00	437.55	425.00	435.20	436.80	8847
25 Feb 2019	433.50	441.00	433.50	436.80	436.80	531567
22 Feb 2019	436.05	438.80	431.20	436.80	435.55	268810
21 Feb 2019	443.00	443.00	432.80	435.55	435.10	9674
20 Feb 2019	432.00	440.00	432.00	435.10	431.10	5010
19 Feb 2019	444.10	444.10	430.50	431.10	439.10	5625
18 Feb 2019	439.95	440.00	430.10	439.10	437.35	169687
15 Feb 2019	436.00	440.00	430.15	437.35	436.25	3959
14 Feb 2019	423.00	440.00	422.65	436.25	429.00	6737
13 Feb 2019	440.00	443.20	425.00	429.00	438.45	4788
12 Feb 2019	426.10	440.00	418.15	438.45	432.60	14795
11 Feb 2019	441.10	441.10	425.70	432.60	440.00	8211
08 Feb 2019	440.00	444.40	427.95	440.00	432.95	67362
07 Feb 2019	441.05	453.00	424.00	432.95	445.05	78758
06 Feb 2019	458.00	458.00	426.30	445.05	453.50	48893
05 Feb 2019	463.00	472.25	449.15	453.50	469.75	24717
04 Feb 2019	487.55	493.90	456.55	469.75	487.45	37334
01 Feb 2019	497.60	497.65	483.55	487.45	482.95	5649
31 Jan 2019	501.00	505.00	478.35	482.95	498.95	22638
30 Jan 2019	502.00	506.80	482.50	498.95	498.05	35430
29 Jan 2019	494.00	502.00	475.00	498.05	496.30	12832
28 Jan 2019	501.65	505.00	492.95	496.30	500.35	22963
25 Jan 2019	510.25	512.00	497.00	500.35	513.20	17482
24 Jan 2019	504.65	515.00	501.00	513.20	503.70	10605
23 Jan 2019	507.65	507.65	502.00	503.70	502.25	8689
22 Jan 2019	517.40	525.80	498.05	502.25	517.10	31081
21 Jan 2019	509.50	544.40	507.05	517.10	503.80	118317
18 Jan 2019	502.75	509.95	502.00	503.80	500.75	4222
17 Jan 2019	515.55	520.00	495.00	500.75	515.80	18337
16 Jan 2019	514.05	519.95	512.25	515.80	514.80	8434
15 Jan 2019	511.10	517.75	511.05	514.80	511.05	7411
14 Jan 2019	506.55	517.60	499.05	511.05	506.55	10812
11 Jan 2019	508.00	511.00	503.20	506.55	507.85	83274
10 Jan 2019	504.00	509.10	502.00	507.85	504.75	4393
09 Jan 2019	510.00	510.00	502.00	504.75	508.00	7406
08 Jan 2019	505.65	513.45	502.65	508.00	503.60	4603
07 Jan 2019	515.00	515.00	501.50	503.60	513.35	15666
04 Jan 2019	514.65	514.65	509.00	513.35	510.70	1835
31 Dec 2018	513.35	523.00	512.00	517.15	513.35	13332
28 Dec 2018	506.60	517.75	506.60	513.35	509.70	5638
27 Dec 2018	520.00	523.00	508.00	509.70	514.30	4406
26 Dec 2018	520.00	520.00	502.40	514.30	515.10	15136
24 Dec 2018	513.10	520.60	513.05	515.10	519.10	12095
21 Dec 2018	518.40	522.00	507.65	519.10	515.00	24602
20 Dec 2018	503.10	520.00	503.10	515.00	509.05	22337
19 Dec 2018	502.00	511.95	500.10	509.05	500.95	31036
18 Dec 2018	501.00	508.90	498.10	500.95	502.95	16527
17 Dec 2018	520.90	521.00	500.60	502.95	520.10	33418
14 Dec 2018	520.20	529.00	516.00	520.10	523.60	8333
13 Dec 2018	529.90	536.00	520.00	523.60	528.50	43960
12 Dec 2018	523.70	536.45	519.65	528.50	520.75	7337
11 Dec 2018	515.65	525.00	510.00	520.75	520.90	5547
10 Dec 2018	525.60	527.00	514.25	520.90	522.45	9592
07 Dec 2018	518.30	530.00	518.30	522.45	519.50	3693
06 Dec 2018	522.40	525.00	517.50	519.50	520.55	8694
05 Dec 2018	502.00	527.75	502.00	520.55	528.00	18426
04 Dec 2018	533.00	535.20	524.50	528.00	533.00	7951
03 Dec 2018	535.05	540.00	527.85	533.00	537.55	9140
30 Nov 2018	540.00	548.00	532.00	537.55	534.80	42753
29 Nov 2018	524.45	546.00	524.45	534.80	520.60	102587
28 Nov 2018	542.05	545.40	509.20	520.60	534.25	38971
27 Nov 2018	526.70	536.00	516.40	534.25	524.30	9462
26 Nov 2018	523.65	540.00	516.00	524.30	531.60	5749
22 Nov 2018	525.50	533.00	523.10	531.60	529.45	10720
21 Nov 2018	520.80	533.70	515.00	529.45	520.80	18156
20 Nov 2018	513.00	534.80	511.00	520.80	513.20	10575
19 Nov 2018	513.95	518.20	509.60	513.20	513.65	32928
16 Nov 2018	519.25	520.75	510.90	513.65	512.70	19893
15 Nov 2018	511.50	525.55	505.00	512.70	511.55	13929
14 Nov 2018	510.00	515.95	506.45	511.55	511.45	24849
13 Nov 2018	506.80	519.95	500.25	511.45	512.35	357084
12 Nov 2018	522.40	530.00	510.00	512.35	526.85	98916
09 Nov 2018	529.00	532.00	520.00	526.85	529.70	62479
07 Nov 2018	529.70	530.95	521.50	529.70	518.35	2985
05 Nov 2018	538.00	545.95	520.00	523.80	537.45	12290
02 Nov 2018	560.00	560.00	532.05	537.45	533.50	13389
01 Nov 2018	550.50	554.75	530.00	533.50	549.85	41072
31 Oct 2018	552.30	554.40	537.95	549.85	551.40	18552
30 Oct 2018	549.15	554.95	538.95	551.40	545.85	14993
29 Oct 2018	541.80	550.00	536.35	545.85	549.90	7736
26 Oct 2018	546.75	554.75	532.10	549.90	546.35	14880
25 Oct 2018	540.70	550.00	534.60	546.35	548.80	5986
24 Oct 2018	536.90	555.00	529.30	548.80	537.10	16830
23 Oct 2018	532.05	545.00	520.00	537.10	540.10	9026
22 Oct 2018	536.00	545.00	532.60	540.10	536.40	20294
19 Oct 2018	551.45	551.45	510.00	536.40	559.75	13235
17 Oct 2018	565.00	570.00	557.05	559.75	559.05	181729
16 Oct 2018	538.85	561.85	538.85	559.05	547.00	44133
15 Oct 2018	564.00	564.00	534.00	547.00	552.50	17696
12 Oct 2018	548.00	558.00	531.00	552.50	525.70	12438
11 Oct 2018	523.75	533.00	510.35	525.70	522.90	9492
10 Oct 2018	506.15	527.75	506.15	522.90	511.90	11479
09 Oct 2018	505.30	520.10	505.30	511.90	512.75	8760
08 Oct 2018	527.25	530.00	507.70	512.75	530.25	24959
05 Oct 2018	520.05	535.00	520.00	530.25	516.30	30157
04 Oct 2018	520.00	525.00	511.50	516.30	517.65	7862
03 Oct 2018	519.90	521.95	509.90	517.65	511.50	8940
01 Oct 2018	519.00	519.70	504.95	511.50	513.85	202171
28 Sep 2018	534.10	544.95	510.80	513.85	539.80	19403
27 Sep 2018	535.50	550.00	526.00	539.80	543.20	11750
26 Sep 2018	545.00	545.70	535.00	543.20	533.90	6931
25 Sep 2018	540.00	546.65	525.75	533.90	546.95	13356
24 Sep 2018	538.00	569.00	520.00	546.95	540.05	80256
21 Sep 2018	541.20	547.25	535.50	540.05	546.20	70992
19 Sep 2018	555.00	555.00	535.15	546.20	549.70	19713
18 Sep 2018	551.70	559.95	545.00	549.70	554.90	9449
17 Sep 2018	550.00	562.00	539.85	554.90	556.20	120260
14 Sep 2018	545.00	560.35	544.85	556.20	544.85	24760
12 Sep 2018	549.05	550.70	529.80	544.85	551.70	89960
11 Sep 2018	571.60	575.00	548.00	551.70	577.70	28644
10 Sep 2018	594.95	594.95	567.30	577.70	596.20	28978
07 Sep 2018	596.50	599.00	585.65	596.20	596.50	18360
06 Sep 2018	598.00	604.00	590.15	596.50	599.80	22835
05 Sep 2018	594.00	604.60	583.00	599.80	597.15	26678
04 Sep 2018	596.00	602.00	586.00	597.15	601.45	95499
03 Sep 2018	586.00	606.25	580.05	601.45	588.70	64268
31 Aug 2018	579.70	594.00	579.70	588.70	574.65	54409
30 Aug 2018	556.00	577.85	556.00	574.65	555.45	226272
29 Aug 2018	570.00	571.00	552.55	555.45	565.15	13447
28 Aug 2018	562.00	568.55	562.00	565.15	564.90	46559
27 Aug 2018	566.15	566.15	562.00	564.90	562.20	14197
24 Aug 2018	562.50	567.00	554.45	562.20	565.60	13361
23 Aug 2018	564.00	570.65	562.60	565.60	563.60	29936
21 Aug 2018	561.05	566.25	561.00	563.60	561.00	26399
20 Aug 2018	561.00	564.55	556.00	561.00	562.90	10659
17 Aug 2018	559.00	565.00	556.10	562.90	560.75	12183
16 Aug 2018	558.00	565.00	550.55	560.75	558.20	33522
14 Aug 2018	563.00	565.00	555.15	558.20	562.25	11641
13 Aug 2018	565.25	565.30	556.55	562.25	565.20	15716
10 Aug 2018	576.95	576.95	563.00	565.20	571.70	79614
09 Aug 2018	567.95	582.45	564.90	571.70	567.50	19512
08 Aug 2018	573.75	580.25	565.55	567.50	573.75	26723
07 Aug 2018	583.90	584.00	570.50	573.75	579.90	23013
06 Aug 2018	579.55	586.80	571.35	579.90	579.55	28585
03 Aug 2018	589.95	592.20	577.70	579.55	585.10	49091
02 Aug 2018	590.00	617.00	574.00	585.10	581.60	254098
01 Aug 2018	576.90	584.00	570.00	581.60	576.90	16304
31 Jul 2018	586.00	593.10	569.00	576.90	586.95	19102
30 Jul 2018	595.00	595.25	582.10	586.95	594.65	18367
27 Jul 2018	610.00	613.35	591.00	594.65	607.90	17648
26 Jul 2018	606.60	622.00	605.90	607.90	602.60	170638
25 Jul 2018	583.00	618.00	574.00	602.60	576.25	26172
24 Jul 2018	566.00	583.00	566.00	576.25	574.05	69881
23 Jul 2018	558.00	578.00	558.00	574.05	557.70	183884
20 Jul 2018	567.50	574.30	549.15	557.70	567.55	43049
19 Jul 2018	584.95	584.95	565.10	567.55	574.10	15442
18 Jul 2018	574.05	584.00	566.00	574.10	584.80	26774
17 Jul 2018	559.80	594.00	555.05	584.80	559.80	39724
16 Jul 2018	575.20	575.20	552.60	559.80	577.90	38627
13 Jul 2018	584.60	592.80	575.15	577.90	590.30	16676
12 Jul 2018	606.25	606.25	587.00	590.30	601.75	15209
11 Jul 2018	600.25	614.00	595.95	601.75	609.60	317378
10 Jul 2018	610.00	625.00	607.15	609.60	614.70	42245
09 Jul 2018	620.00	621.00	610.00	614.70	609.95	45222
06 Jul 2018	593.85	613.95	585.10	609.95	594.40	57792
05 Jul 2018	581.90	597.75	575.15	594.40	574.05	72196
04 Jul 2018	568.95	580.00	566.55	574.05	568.85	49740
03 Jul 2018	580.00	584.00	562.15	568.85	573.15	54648
02 Jul 2018	557.15	580.00	550.00	573.15	553.05	27117
29 Jun 2018	552.00	574.40	549.10	553.05	551.55	35877
28 Jun 2018	573.00	580.35	543.75	551.55	572.65	105722
27 Jun 2018	596.00	597.15	570.00	572.65	596.35	56109
26 Jun 2018	585.00	606.85	582.10	596.35	595.20	80470
25 Jun 2018	604.65	604.90	583.55	595.20	604.65	29474
22 Jun 2018	610.05	616.45	600.90	604.65	612.80	72061
21 Jun 2018	621.50	625.60	610.10	612.80	623.95	30453
20 Jun 2018	633.50	654.00	617.10	623.95	636.25	198893
19 Jun 2018	625.00	648.50	615.10	636.25	631.00	202042
18 Jun 2018	610.30	639.00	609.90	631.00	618.70	201285
15 Jun 2018	608.45	620.80	605.85	618.70	609.55	268240
14 Jun 2018	573.05	613.00	573.05	609.55	573.70	218890
13 Jun 2018	574.00	580.90	570.35	573.70	574.05	12456
12 Jun 2018	586.00	589.45	570.25	574.05	585.95	14613
11 Jun 2018	550.30	592.40	550.30	585.95	551.85	41033
08 Jun 2018	558.90	559.90	550.00	551.85	560.55	10325
07 Jun 2018	549.55	572.90	549.55	560.55	550.10	19499
06 Jun 2018	540.00	560.00	540.00	550.10	544.35	32152
05 Jun 2018	568.00	570.00	540.10	544.35	567.15	47916
04 Jun 2018	567.10	573.00	565.15	567.15	565.10	10329
01 Jun 2018	567.50	573.90	562.15	565.10	569.70	23425
31 May 2018	577.00	589.80	567.05	569.70	577.00	18022
30 May 2018	579.00	589.45	571.45	577.00	580.80	88585
29 May 2018	590.00	590.05	567.55	580.80	592.40	80685
28 May 2018	550.30	607.20	550.30	592.40	554.85	239843
25 May 2018	557.30	560.00	545.00	554.85	554.75	34808
24 May 2018	541.70	560.00	531.00	554.75	539.95	36046
23 May 2018	536.00	549.00	531.00	539.95	534.25	72267
22 May 2018	539.00	544.05	526.25	534.25	535.05	168669
21 May 2018	535.45	560.00	522.20	535.05	544.10	32437
18 May 2018	541.10	564.00	539.70	544.10	536.55	112667
17 May 2018	564.05	578.95	531.25	536.55	560.30	145418
16 May 2018	554.00	564.45	532.05	560.30	535.20	90471
15 May 2018	555.00	566.90	525.05	535.20	554.35	30114
14 May 2018	545.00	578.95	545.00	554.35	555.15	83548
11 May 2018	574.00	574.00	549.90	555.15	566.50	75862
10 May 2018	549.00	574.50	544.05	566.50	549.35	540956
09 May 2018	519.00	552.00	515.25	549.35	519.10	200098
08 May 2018	521.95	529.80	513.00	519.10	522.65	47590
07 May 2018	502.35	529.75	498.00	522.65	490.05	190807
04 May 2018	495.90	495.90	486.25	490.05	491.35	17305
03 May 2018	500.00	501.90	483.05	491.35	490.55	48988
02 May 2018	486.50	495.00	486.00	490.55	485.90	173157
30 Apr 2018	488.00	498.10	484.25	485.90	487.20	257830
27 Apr 2018	493.90	494.00	484.00	487.20	483.25	18445
26 Apr 2018	485.95	488.00	478.00	483.25	477.75	268036
25 Apr 2018	485.55	491.95	475.10	477.75	487.20	68576
24 Apr 2018	484.40	495.55	484.40	487.20	484.90	58211
23 Apr 2018	487.50	489.55	484.00	484.90	485.50	10216
20 Apr 2018	482.00	492.00	482.00	485.50	486.20	9692
19 Apr 2018	485.90	488.80	476.70	486.20	483.10	10576
18 Apr 2018	490.05	490.05	481.00	483.10	486.05	14493
17 Apr 2018	492.05	492.30	485.00	486.05	489.05	8892
16 Apr 2018	485.00	494.95	485.00	489.05	490.05	10554
13 Apr 2018	494.00	496.80	488.30	490.05	489.20	6963
12 Apr 2018	495.00	496.95	487.10	489.20	495.05	76500
11 Apr 2018	495.40	500.05	494.00	495.05	495.50	15854
10 Apr 2018	496.00	504.00	494.10	495.50	496.80	91081
09 Apr 2018	488.15	504.00	488.15	496.80	499.15	169132
06 Apr 2018	492.25	504.45	490.15	499.15	495.80	21295
05 Apr 2018	491.00	498.95	487.00	495.80	488.40	53379
04 Apr 2018	492.00	497.05	483.00	488.40	495.35	245205
03 Apr 2018	504.85	509.00	491.50	495.35	501.25	224033
02 Apr 2018	484.80	507.00	484.80	501.25	484.80	29193
28 Mar 2018	476.00	489.95	469.25	484.80	476.75	22671
27 Mar 2018	468.90	483.25	465.00	476.75	462.80	43909
26 Mar 2018	479.90	479.90	457.05	462.80	473.35	311757
23 Mar 2018	466.05	485.00	466.05	473.35	482.10	26833
22 Mar 2018	490.00	495.00	479.00	482.10	492.75	20270
21 Mar 2018	483.00	496.45	456.00	492.75	482.45	24655
20 Mar 2018	500.00	501.95	480.00	482.45	503.05	29301
19 Mar 2018	538.90	539.00	497.10	503.05	535.65	47277
16 Mar 2018	522.00	538.80	518.55	535.65	518.25	355773
15 Mar 2018	495.00	521.00	486.50	518.25	496.45	308551
14 Mar 2018	506.75	506.75	495.20	496.45	509.75	21278
13 Mar 2018	509.00	514.90	501.60	509.75	510.70	151976
12 Mar 2018	470.00	514.00	470.00	510.70	473.15	335552
09 Mar 2018	470.10	475.90	468.60	473.15	468.50	18484
08 Mar 2018	467.65	477.30	465.20	468.50	470.20	14955
07 Mar 2018	481.20	481.20	466.00	470.20	484.45	19081
06 Mar 2018	481.25	489.90	473.90	484.45	481.25	213504
05 Mar 2018	479.95	484.70	466.15	481.25	479.95	51935
01 Mar 2018	460.10	489.90	460.10	479.95	467.35	171277
28 Feb 2018	455.10	468.00	453.05	467.35	458.55	74018
27 Feb 2018	460.20	460.20	450.00	458.55	456.55	22322
26 Feb 2018	447.00	458.85	447.00	456.55	446.65	33863
20 Feb 2018	460.00	460.00	447.00	448.05	454.45	23286
19 Feb 2018	472.60	472.60	452.50	454.45	466.75	17048
16 Feb 2018	463.45	469.25	455.05	466.75	463.40	23520
15 Feb 2018	466.00	474.45	460.20	463.40	465.65	21182
14 Feb 2018	471.50	475.00	465.00	465.65	471.50	20181