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 |