Majestic Research Services & Solutions Ltd FPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 10.25 | 7800 |
| 29 Jan 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.75 | 1800 |
| 28 Jan 2020 | 11.20 | 11.20 | 10.30 | 10.75 | 10.75 | 1800 |
| 27 Jan 2020 | 11.00 | 11.30 | 10.45 | 10.75 | 11.00 | 4200 |
| 24 Jan 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.45 | 600 |
| 22 Jan 2020 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 600 |
| 21 Jan 2020 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 4800 |
| 20 Jan 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 9600 |
| 17 Jan 2020 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 600 |
| 16 Jan 2020 | 12.05 | 12.65 | 12.05 | 12.65 | 12.65 | 25800 |
| 15 Jan 2020 | 13.75 | 13.75 | 12.65 | 12.65 | 13.30 | 9000 |
| 14 Jan 2020 | 14.60 | 14.60 | 13.30 | 13.30 | 13.95 | 4800 |
| 13 Jan 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 14.65 | 1800 |
| 10 Jan 2020 | 14.60 | 15.35 | 14.60 | 14.65 | 15.35 | 4800 |
| 09 Jan 2020 | 14.60 | 15.35 | 14.60 | 15.35 | 15.35 | 4200 |
| 07 Jan 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 16.15 | 600 |
| 06 Jan 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 17.00 | 600 |
| 03 Jan 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 17.85 | 600 |
| 02 Jan 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 18.75 | 3000 |
| 30 Dec 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 19.70 | 600 |
| 27 Dec 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 20.70 | 6600 |
| 26 Dec 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 21.75 | 600 |
| 24 Dec 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 22.85 | 600 |
| 06 Dec 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 24.05 | 600 |
| 04 Nov 2019 | 24.05 | 24.95 | 24.05 | 24.05 | 24.50 | 15600 |
| 18 Oct 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.00 | 600 |
| 14 Oct 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.50 | 600 |
| 11 Oct 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 1200 |
| 07 Oct 2019 | 25.90 | 26.00 | 25.90 | 26.00 | 25.50 | 1200 |
| 04 Oct 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 2400 |
| 03 Oct 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.25 | 1800 |
| 27 Sep 2019 | 26.25 | 27.25 | 26.25 | 26.25 | 26.75 | 3600 |
| 26 Sep 2019 | 26.75 | 26.75 | 26.00 | 26.75 | 26.25 | 3600 |
| 25 Sep 2019 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | 4200 |
| 24 Sep 2019 | 26.25 | 27.25 | 26.25 | 26.25 | 26.75 | 10800 |
| 23 Sep 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.25 | 2400 |
| 20 Sep 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 25.75 | 1200 |
| 19 Sep 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | 3000 |
| 18 Sep 2019 | 25.00 | 25.25 | 23.60 | 25.25 | 24.05 | 7200 |
| 17 Sep 2019 | 24.05 | 24.05 | 21.85 | 24.05 | 22.95 | 19800 |
| 16 Sep 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 21.90 | 7200 |
| 13 Sep 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 20.90 | 600 |
| 12 Sep 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 19.95 | 600 |
| 11 Sep 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.00 | 600 |
| 09 Sep 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.10 | 1200 |
| 06 Sep 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 17.25 | 1200 |
| 03 Sep 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 16.43 | 1200 |
| 30 Aug 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 15.65 | 1800 |
| 29 Aug 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 14.91 | 600 |
| 28 Aug 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 14.20 | 3000 |
| 27 Aug 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 13.53 | 4200 |
| 26 Aug 2019 | 13.53 | 13.53 | 13.52 | 13.53 | 13.53 | 10800 |
| 23 Aug 2019 | 12.89 | 13.53 | 12.25 | 13.53 | 12.89 | 7800 |
| 22 Aug 2019 | 14.23 | 14.23 | 12.89 | 12.89 | 13.56 | 4800 |
| 21 Aug 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 12.92 | 7200 |
| 20 Aug 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 12.31 | 1200 |
| 19 Aug 2019 | 12.31 | 12.31 | 12.31 | 12.31 | 11.73 | 600 |
| 16 Aug 2019 | 11.73 | 11.73 | 11.73 | 11.73 | 11.18 | 7800 |
| 14 Aug 2019 | 11.18 | 11.18 | 11.18 | 11.18 | 10.65 | 1800 |
| 13 Aug 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 10.15 | 2400 |
| 09 Aug 2019 | 10.65 | 10.65 | 10.15 | 10.15 | 10.15 | 4800 |
| 08 Aug 2019 | 9.80 | 10.15 | 9.80 | 10.15 | 9.67 | 5400 |
| 05 Aug 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.49 | 600 |
| 02 Aug 2019 | 9.49 | 9.49 | 9.49 | 9.49 | 9.31 | 1200 |
| 01 Aug 2019 | 9.31 | 9.31 | 9.31 | 9.31 | 9.13 | 600 |
| 31 Jul 2019 | 8.79 | 9.13 | 8.79 | 9.13 | 8.96 | 9600 |
| 30 Jul 2019 | 8.96 | 8.96 | 8.96 | 8.96 | 8.79 | 4800 |
| 29 Jul 2019 | 8.95 | 9.12 | 8.78 | 8.79 | 8.95 | 16800 |
| 25 Jul 2019 | 8.95 | 8.95 | 8.95 | 8.95 | 8.78 | 2400 |
| 24 Jul 2019 | 8.78 | 8.78 | 8.78 | 8.78 | 8.61 | 1800 |
| 23 Jul 2019 | 8.29 | 8.61 | 8.29 | 8.61 | 8.45 | 8400 |
| 22 Jul 2019 | 8.45 | 8.45 | 8.45 | 8.45 | 8.62 | 600 |
| 19 Jul 2019 | 8.62 | 8.62 | 8.62 | 8.62 | 8.79 | 1200 |
| 18 Jul 2019 | 8.79 | 8.79 | 8.79 | 8.79 | 8.96 | 4200 |
| 17 Jul 2019 | 8.96 | 8.96 | 8.96 | 8.96 | 9.14 | 6000 |
| 16 Jul 2019 | 9.14 | 9.14 | 9.14 | 9.14 | 9.32 | 2400 |
| 15 Jul 2019 | 9.70 | 9.70 | 9.32 | 9.32 | 9.51 | 16800 |
| 12 Jul 2019 | 9.51 | 9.51 | 9.51 | 9.51 | 9.70 | 2400 |
| 11 Jul 2019 | 9.70 | 9.70 | 9.70 | 9.70 | 9.89 | 4200 |
| 10 Jul 2019 | 9.89 | 9.92 | 9.89 | 9.89 | 10.09 | 12600 |
| 09 Jul 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 10.29 | 9600 |
| 08 Jul 2019 | 10.71 | 10.71 | 10.29 | 10.29 | 10.50 | 36600 |
| 05 Jul 2019 | 10.10 | 10.50 | 10.10 | 10.50 | 10.30 | 57600 |
| 04 Jul 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 10.51 | 3000 |
| 03 Jul 2019 | 10.51 | 10.51 | 10.51 | 10.51 | 10.72 | 1200 |
| 02 Jul 2019 | 10.72 | 10.72 | 10.72 | 10.72 | 10.93 | 6600 |
| 01 Jul 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 11.50 | 6000 |
| 28 Jun 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 12.10 | 1800 |
| 27 Jun 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 3000 |
| 26 Jun 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 13.35 | 2400 |
| 25 Jun 2019 | 13.35 | 13.50 | 13.35 | 13.35 | 14.05 | 9600 |
| 24 Jun 2019 | 14.05 | 14.50 | 14.05 | 14.05 | 14.75 | 10800 |
| 21 Jun 2019 | 14.75 | 15.50 | 14.75 | 14.75 | 15.50 | 26400 |
| 20 Jun 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.30 | 1800 |
| 19 Jun 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 17.15 | 1800 |
| 18 Jun 2019 | 17.15 | 17.15 | 17.15 | 17.15 | 18.05 | 1200 |
| 17 Jun 2019 | 18.10 | 18.10 | 18.05 | 18.05 | 18.95 | 3000 |
| 14 Jun 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 19.90 | 3600 |
| 13 Jun 2019 | 20.50 | 20.50 | 19.90 | 19.90 | 22.10 | 4200 |
| 12 Jun 2019 | 21.30 | 22.10 | 21.20 | 22.10 | 20.75 | 1800 |
| 11 Jun 2019 | 22.50 | 22.50 | 20.75 | 20.75 | 23.05 | 10800 |
| 10 Jun 2019 | 24.50 | 24.50 | 23.00 | 23.05 | 25.00 | 22800 |
| 07 Jun 2019 | 25.50 | 25.95 | 24.75 | 25.00 | 25.25 | 5400 |
| 06 Jun 2019 | 25.95 | 25.95 | 24.85 | 25.25 | 25.85 | 12600 |
| 04 Jun 2019 | 25.00 | 25.85 | 24.75 | 25.85 | 25.40 | 3600 |
| 03 Jun 2019 | 25.55 | 26.40 | 25.40 | 25.40 | 25.30 | 7200 |
| 31 May 2019 | 25.70 | 25.95 | 25.25 | 25.30 | 26.45 | 11400 |
| 30 May 2019 | 27.25 | 27.25 | 26.40 | 26.45 | 26.00 | 3600 |
| 29 May 2019 | 25.30 | 26.05 | 25.10 | 26.00 | 25.05 | 6000 |
| 28 May 2019 | 24.20 | 26.55 | 24.20 | 25.05 | 25.45 | 17400 |
| 27 May 2019 | 25.55 | 26.45 | 25.45 | 25.45 | 26.75 | 16200 |
| 24 May 2019 | 27.40 | 27.40 | 25.35 | 26.75 | 26.10 | 3600 |
| 23 May 2019 | 27.00 | 27.00 | 26.05 | 26.10 | 27.05 | 1800 |
| 21 May 2019 | 27.10 | 27.10 | 27.05 | 27.05 | 27.80 | 3000 |
| 20 May 2019 | 25.30 | 27.80 | 25.30 | 27.80 | 26.50 | 9600 |
| 17 May 2019 | 24.70 | 27.00 | 24.55 | 26.50 | 25.75 | 10200 |
| 16 May 2019 | 25.80 | 27.20 | 25.75 | 25.75 | 27.10 | 8400 |
| 15 May 2019 | 26.50 | 28.00 | 26.45 | 27.10 | 27.80 | 7800 |
| 13 May 2019 | 26.05 | 27.80 | 26.05 | 27.80 | 27.30 | 1800 |
| 10 May 2019 | 25.80 | 27.30 | 25.50 | 27.30 | 26.80 | 6600 |
| 09 May 2019 | 27.00 | 27.90 | 26.50 | 26.80 | 26.65 | 6600 |
| 08 May 2019 | 29.00 | 29.00 | 26.50 | 26.65 | 29.40 | 4800 |
| 07 May 2019 | 28.40 | 29.80 | 26.40 | 29.40 | 27.70 | 6600 |
| 06 May 2019 | 32.50 | 32.50 | 27.70 | 27.70 | 30.75 | 17400 |
| 03 May 2019 | 32.80 | 34.50 | 30.60 | 30.75 | 34.00 | 21000 |
| 02 May 2019 | 35.50 | 35.50 | 33.65 | 34.00 | 34.00 | 4200 |
| 30 Apr 2019 | 33.00 | 35.50 | 31.55 | 34.00 | 33.30 | 6600 |
| 26 Apr 2019 | 33.30 | 33.55 | 33.30 | 33.30 | 34.00 | 4200 |
| 25 Apr 2019 | 35.80 | 35.80 | 33.30 | 34.00 | 33.30 | 9000 |
| 24 Apr 2019 | 33.50 | 33.50 | 33.10 | 33.30 | 35.25 | 1800 |
| 23 Apr 2019 | 36.00 | 36.00 | 33.00 | 35.25 | 36.45 | 7800 |
| 22 Apr 2019 | 34.45 | 36.45 | 34.40 | 36.45 | 35.95 | 1800 |
| 18 Apr 2019 | 34.05 | 37.50 | 34.05 | 35.95 | 36.60 | 4200 |
| 16 Apr 2019 | 35.60 | 36.60 | 34.55 | 36.60 | 35.25 | 2400 |
| 15 Apr 2019 | 35.00 | 37.50 | 34.50 | 35.25 | 34.60 | 3000 |
| 11 Apr 2019 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 1200 |
| 10 Apr 2019 | 37.00 | 37.00 | 34.00 | 34.60 | 34.85 | 7800 |
| 09 Apr 2019 | 35.15 | 35.15 | 34.20 | 34.85 | 35.55 | 3000 |
| 08 Apr 2019 | 35.40 | 35.55 | 35.40 | 35.55 | 35.40 | 1200 |
| 05 Apr 2019 | 38.10 | 38.10 | 35.40 | 35.40 | 38.10 | 1200 |
| 04 Apr 2019 | 37.00 | 38.15 | 36.60 | 38.10 | 38.05 | 3000 |
| 03 Apr 2019 | 40.00 | 40.00 | 38.00 | 38.05 | 39.05 | 1800 |
| 02 Apr 2019 | 39.90 | 39.90 | 39.00 | 39.05 | 38.50 | 1800 |
| 01 Apr 2019 | 38.30 | 38.50 | 38.00 | 38.50 | 36.70 | 6600 |
| 29 Mar 2019 | 33.65 | 36.90 | 33.55 | 36.70 | 35.30 | 21600 |
| 28 Mar 2019 | 35.30 | 35.30 | 35.30 | 35.30 | 37.15 | 3600 |
| 27 Mar 2019 | 37.15 | 37.15 | 37.15 | 37.15 | 39.10 | 4200 |
| 26 Mar 2019 | 39.20 | 39.20 | 39.10 | 39.10 | 41.15 | 5400 |
| 25 Mar 2019 | 41.40 | 41.40 | 41.15 | 41.15 | 43.30 | 7200 |
| 22 Mar 2019 | 43.65 | 43.65 | 41.65 | 43.30 | 41.60 | 15600 |
| 20 Mar 2019 | 41.55 | 41.60 | 41.50 | 41.60 | 39.65 | 15600 |
| 19 Mar 2019 | 39.45 | 39.65 | 39.45 | 39.65 | 37.80 | 9600 |
| 18 Mar 2019 | 37.70 | 37.80 | 36.30 | 37.80 | 36.00 | 18000 |
| 15 Mar 2019 | 36.60 | 36.85 | 33.50 | 36.00 | 35.25 | 16800 |
| 14 Mar 2019 | 35.00 | 35.45 | 32.55 | 35.25 | 34.00 | 6000 |
| 13 Mar 2019 | 35.25 | 35.25 | 33.50 | 34.00 | 35.25 | 4200 |
| 12 Mar 2019 | 33.00 | 35.50 | 33.00 | 35.25 | 34.00 | 3000 |
| 11 Mar 2019 | 36.85 | 37.05 | 34.00 | 34.00 | 35.30 | 15000 |
| 08 Mar 2019 | 32.40 | 35.30 | 32.40 | 35.30 | 33.65 | 14400 |
| 07 Mar 2019 | 33.65 | 33.65 | 33.60 | 33.65 | 32.05 | 12600 |
| 06 Mar 2019 | 29.15 | 32.05 | 29.05 | 32.05 | 30.55 | 228600 |
| 05 Mar 2019 | 31.50 | 31.50 | 30.40 | 30.55 | 32.00 | 43200 |
| 01 Mar 2019 | 31.55 | 32.00 | 31.35 | 32.00 | 32.95 | 20400 |
| 28 Feb 2019 | 31.50 | 32.95 | 31.00 | 32.95 | 32.60 | 5400 |
| 27 Feb 2019 | 32.00 | 32.60 | 31.00 | 32.60 | 31.05 | 11400 |
| 26 Feb 2019 | 30.70 | 31.10 | 30.45 | 31.05 | 32.05 | 7200 |
| 25 Feb 2019 | 32.05 | 32.75 | 31.90 | 32.05 | 33.40 | 8400 |
| 22 Feb 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 33.65 | 600 |
| 21 Feb 2019 | 32.50 | 33.65 | 32.00 | 33.65 | 32.05 | 13800 |
| 20 Feb 2019 | 34.00 | 34.00 | 32.05 | 32.05 | 33.50 | 5400 |
| 18 Feb 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 32.60 | 600 |
| 15 Feb 2019 | 33.65 | 33.65 | 31.60 | 32.60 | 35.00 | 9600 |
| 14 Feb 2019 | 34.15 | 35.60 | 34.15 | 35.00 | 36.00 | 2400 |
| 13 Feb 2019 | 37.50 | 37.50 | 36.00 | 36.00 | 38.00 | 2400 |
| 12 Feb 2019 | 36.45 | 38.00 | 34.60 | 38.00 | 37.90 | 3000 |
| 11 Feb 2019 | 39.00 | 39.00 | 37.90 | 37.90 | 39.50 | 1800 |
| 08 Feb 2019 | 42.50 | 42.50 | 39.50 | 39.50 | 43.30 | 9000 |
| 07 Feb 2019 | 45.00 | 45.50 | 43.30 | 43.30 | 45.00 | 1800 |
| 06 Feb 2019 | 44.40 | 45.00 | 44.10 | 45.00 | 46.40 | 6000 |
| 05 Feb 2019 | 46.60 | 46.60 | 46.40 | 46.40 | 44.40 | 12000 |
| 04 Feb 2019 | 44.05 | 44.40 | 43.00 | 44.40 | 42.30 | 5400 |
| 01 Feb 2019 | 42.40 | 42.40 | 42.00 | 42.30 | 40.40 | 64200 |
| 31 Jan 2019 | 40.00 | 40.40 | 40.00 | 40.40 | 38.50 | 1800 |
| 30 Jan 2019 | 39.00 | 39.40 | 38.50 | 38.50 | 38.10 | 117600 |
| 29 Jan 2019 | 37.05 | 39.20 | 37.05 | 38.10 | 39.00 | 9000 |
| 28 Jan 2019 | 39.50 | 39.50 | 37.00 | 39.00 | 38.30 | 4800 |
| 25 Jan 2019 | 41.75 | 41.75 | 38.30 | 38.30 | 40.00 | 1200 |
| 24 Jan 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.20 | 600 |
| 23 Jan 2019 | 40.00 | 40.20 | 40.00 | 40.20 | 38.60 | 1200 |
| 21 Jan 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 40.60 | 600 |
| 18 Jan 2019 | 38.10 | 40.60 | 38.10 | 40.60 | 40.10 | 5400 |
| 17 Jan 2019 | 37.50 | 40.85 | 37.50 | 40.10 | 39.40 | 16800 |
| 16 Jan 2019 | 40.05 | 40.40 | 39.05 | 39.40 | 40.55 | 4800 |
| 15 Jan 2019 | 40.75 | 44.45 | 40.50 | 40.55 | 42.60 | 29400 |
| 14 Jan 2019 | 42.50 | 42.70 | 40.00 | 42.60 | 41.15 | 2400 |
| 11 Jan 2019 | 40.90 | 41.15 | 40.90 | 41.15 | 39.20 | 1200 |
| 10 Jan 2019 | 41.40 | 42.70 | 39.20 | 39.20 | 40.95 | 2400 |
| 09 Jan 2019 | 39.00 | 40.95 | 38.95 | 40.95 | 40.95 | 19800 |
| 08 Jan 2019 | 39.70 | 41.85 | 39.60 | 40.95 | 41.65 | 19800 |
| 07 Jan 2019 | 43.45 | 43.50 | 41.65 | 41.65 | 43.80 | 7200 |
| 04 Jan 2019 | 47.50 | 47.50 | 43.80 | 43.80 | 46.10 | 7800 |
| 03 Jan 2019 | 49.65 | 49.65 | 46.00 | 46.10 | 47.95 | 4800 |
| 02 Jan 2019 | 52.15 | 52.15 | 47.40 | 47.95 | 49.85 | 10800 |
| 01 Jan 2019 | 49.85 | 49.85 | 49.85 | 49.85 | 48.35 | 3000 |
| 31 Dec 2018 | 49.05 | 49.95 | 48.30 | 48.35 | 50.80 | 6000 |
| 28 Dec 2018 | 50.65 | 50.80 | 50.00 | 50.80 | 48.40 | 8400 |
| 27 Dec 2018 | 48.75 | 48.80 | 48.00 | 48.40 | 47.40 | 11400 |
| 26 Dec 2018 | 47.80 | 47.80 | 44.10 | 47.40 | 46.20 | 10800 |
| 24 Dec 2018 | 49.65 | 49.70 | 45.10 | 46.20 | 47.45 | 10200 |
| 21 Dec 2018 | 46.50 | 47.70 | 43.65 | 47.45 | 45.45 | 12000 |
| 20 Dec 2018 | 44.50 | 45.45 | 41.15 | 45.45 | 43.30 | 13200 |
| 19 Dec 2018 | 45.40 | 45.40 | 41.35 | 43.30 | 43.45 | 17400 |
| 18 Dec 2018 | 43.45 | 43.45 | 43.40 | 43.45 | 41.40 | 15000 |
| 17 Dec 2018 | 41.00 | 41.40 | 41.00 | 41.40 | 39.45 | 3000 |
| 14 Dec 2018 | 39.00 | 39.45 | 39.00 | 39.45 | 37.60 | 2400 |
| 13 Dec 2018 | 37.40 | 37.60 | 37.40 | 37.60 | 35.85 | 3600 |
| 12 Dec 2018 | 33.80 | 36.80 | 33.80 | 35.85 | 35.55 | 15600 |
| 11 Dec 2018 | 36.50 | 37.00 | 35.55 | 35.55 | 37.40 | 13200 |
| 10 Dec 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 39.35 | 1800 |
| 07 Dec 2018 | 39.60 | 39.60 | 39.35 | 39.35 | 41.40 | 5400 |
| 06 Dec 2018 | 41.70 | 41.90 | 41.40 | 41.40 | 43.55 | 7200 |
| 05 Dec 2018 | 45.75 | 45.75 | 42.75 | 43.55 | 45.00 | 7800 |
| 04 Dec 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 43.40 | 6000 |
| 03 Dec 2018 | 45.60 | 46.00 | 43.35 | 43.40 | 45.60 | 9000 |
| 30 Nov 2018 | 45.65 | 45.65 | 45.60 | 45.60 | 47.30 | 6000 |
| 29 Nov 2018 | 51.80 | 51.80 | 47.25 | 47.30 | 49.60 | 22800 |
| 28 Nov 2018 | 51.00 | 51.00 | 49.60 | 49.60 | 50.60 | 7200 |
| 27 Nov 2018 | 47.50 | 50.60 | 47.40 | 50.60 | 48.20 | 9000 |
| 26 Nov 2018 | 48.95 | 49.75 | 48.20 | 48.20 | 47.40 | 33000 |
| 22 Nov 2018 | 45.95 | 47.40 | 45.90 | 47.40 | 48.30 | 7800 |
| 21 Nov 2018 | 50.00 | 50.00 | 48.30 | 48.30 | 50.80 | 9600 |
| 20 Nov 2018 | 50.80 | 53.00 | 50.80 | 50.80 | 53.45 | 7200 |
| 19 Nov 2018 | 53.50 | 53.50 | 53.45 | 53.45 | 56.25 | 6000 |
| 16 Nov 2018 | 56.30 | 56.30 | 56.25 | 56.25 | 59.20 | 3000 |
| 15 Nov 2018 | 63.00 | 64.50 | 59.20 | 59.20 | 62.30 | 7200 |
| 14 Nov 2018 | 66.00 | 66.00 | 59.85 | 62.30 | 63.00 | 4200 |
| 13 Nov 2018 | 62.75 | 64.00 | 62.70 | 63.00 | 66.00 | 6000 |
| 12 Nov 2018 | 66.95 | 68.50 | 66.00 | 66.00 | 66.00 | 10800 |
| 09 Nov 2018 | 66.80 | 66.90 | 63.00 | 66.00 | 63.80 | 3600 |
| 07 Nov 2018 | 62.90 | 63.80 | 62.90 | 63.80 | 60.80 | 2400 |
| 06 Nov 2018 | 56.40 | 61.25 | 56.40 | 60.80 | 59.30 | 3600 |
| 05 Nov 2018 | 54.65 | 59.30 | 54.60 | 59.30 | 57.45 | 9000 |
| 02 Nov 2018 | 57.55 | 57.55 | 57.45 | 57.45 | 60.45 | 3000 |
| 01 Nov 2018 | 60.50 | 60.50 | 60.45 | 60.45 | 63.60 | 3000 |
| 31 Oct 2018 | 63.60 | 63.60 | 63.60 | 63.60 | 60.60 | 600 |
| 30 Oct 2018 | 64.00 | 64.00 | 60.60 | 60.60 | 63.50 | 1800 |
| 29 Oct 2018 | 67.00 | 67.50 | 63.40 | 63.50 | 66.65 | 3600 |
| 26 Oct 2018 | 66.00 | 66.65 | 66.00 | 66.65 | 63.50 | 7200 |
| 25 Oct 2018 | 66.00 | 66.90 | 63.50 | 63.50 | 66.70 | 3600 |
| 24 Oct 2018 | 66.75 | 66.75 | 66.70 | 66.70 | 63.60 | 9600 |
| 23 Oct 2018 | 65.00 | 66.40 | 63.60 | 63.60 | 63.25 | 23400 |
| 22 Oct 2018 | 63.25 | 63.25 | 60.00 | 63.25 | 60.25 | 3000 |
| 19 Oct 2018 | 60.30 | 60.30 | 58.35 | 60.25 | 57.45 | 7800 |
| 17 Oct 2018 | 57.45 | 57.45 | 57.45 | 57.45 | 54.75 | 1200 |
| 16 Oct 2018 | 53.55 | 54.75 | 53.55 | 54.75 | 52.15 | 3000 |
| 15 Oct 2018 | 50.00 | 52.15 | 50.00 | 52.15 | 49.70 | 1800 |
| 12 Oct 2018 | 49.45 | 49.70 | 49.45 | 49.70 | 47.35 | 6600 |
| 11 Oct 2018 | 46.80 | 51.70 | 46.80 | 47.35 | 49.25 | 20400 |
| 10 Oct 2018 | 50.20 | 50.20 | 49.25 | 49.25 | 51.75 | 5400 |
| 09 Oct 2018 | 47.60 | 51.90 | 47.50 | 51.75 | 49.95 | 9600 |
| 08 Oct 2018 | 50.50 | 50.75 | 49.95 | 49.95 | 52.55 | 7800 |
| 05 Oct 2018 | 52.35 | 57.00 | 52.25 | 52.55 | 55.00 | 22200 |
| 04 Oct 2018 | 52.25 | 57.70 | 52.25 | 55.00 | 55.00 | 14400 |
| 03 Oct 2018 | 54.95 | 55.00 | 54.95 | 55.00 | 57.80 | 27600 |
| 01 Oct 2018 | 57.80 | 57.80 | 57.80 | 57.80 | 60.80 | 2400 |
| 28 Sep 2018 | 60.90 | 61.00 | 60.80 | 60.80 | 64.00 | 6600 |
| 27 Sep 2018 | 64.10 | 64.10 | 64.00 | 64.00 | 67.35 | 6600 |
| 26 Sep 2018 | 66.05 | 69.00 | 65.70 | 67.35 | 69.15 | 9600 |
| 25 Sep 2018 | 71.00 | 72.00 | 69.15 | 69.15 | 72.70 | 9600 |
| 24 Sep 2018 | 79.00 | 79.25 | 71.75 | 72.70 | 75.50 | 36000 |
| 21 Sep 2018 | 81.00 | 81.00 | 75.50 | 75.50 | 79.00 | 13200 |
| 19 Sep 2018 | 81.00 | 81.00 | 76.50 | 79.00 | 78.20 | 6000 |
| 18 Sep 2018 | 82.00 | 82.40 | 77.90 | 78.20 | 82.00 | 15600 |
| 17 Sep 2018 | 84.00 | 87.85 | 81.00 | 82.00 | 84.00 | 21600 |
| 14 Sep 2018 | 81.60 | 86.50 | 81.60 | 84.00 | 84.85 | 3600 |
| 12 Sep 2018 | 83.40 | 87.30 | 80.00 | 84.85 | 83.25 | 13800 |
| 11 Sep 2018 | 87.60 | 87.60 | 83.25 | 83.25 | 87.60 | 3600 |
| 10 Sep 2018 | 92.00 | 93.00 | 87.60 | 87.60 | 90.15 | 9000 |
| 07 Sep 2018 | 92.70 | 95.00 | 89.75 | 90.15 | 94.40 | 11400 |
| 06 Sep 2018 | 96.50 | 96.60 | 92.00 | 94.40 | 92.00 | 15000 |
| 05 Sep 2018 | 90.50 | 92.00 | 90.00 | 92.00 | 90.50 | 1800 |
| 04 Sep 2018 | 93.00 | 97.00 | 90.00 | 90.50 | 92.50 | 19800 |
| 03 Sep 2018 | 88.50 | 93.00 | 88.50 | 92.50 | 91.30 | 3600 |
| 31 Aug 2018 | 88.80 | 91.35 | 87.00 | 91.30 | 87.00 | 11400 |
| 30 Aug 2018 | 81.55 | 87.00 | 81.55 | 87.00 | 83.90 | 3000 |
| 29 Aug 2018 | 82.35 | 88.00 | 82.10 | 83.90 | 88.45 | 43200 |
| 28 Aug 2018 | 99.00 | 99.00 | 87.50 | 88.45 | 96.40 | 21000 |
| 27 Aug 2018 | 93.55 | 102.95 | 93.55 | 96.40 | 101.10 | 11400 |
| 24 Aug 2018 | 101.10 | 101.10 | 101.10 | 101.10 | 105.00 | 600 |
| 23 Aug 2018 | 96.00 | 107.00 | 96.00 | 105.00 | 101.15 | 9600 |
| 21 Aug 2018 | 100.10 | 101.50 | 98.00 | 101.15 | 102.00 | 9600 |
| 20 Aug 2018 | 106.50 | 106.50 | 98.00 | 102.00 | 106.75 | 9600 |
| 17 Aug 2018 | 108.90 | 110.00 | 106.50 | 106.75 | 116.00 | 9600 |
| 16 Aug 2018 | 105.00 | 116.00 | 105.00 | 116.00 | 105.85 | 3000 |
| 14 Aug 2018 | 107.00 | 107.00 | 101.70 | 105.85 | 104.55 | 6000 |
| 13 Aug 2018 | 104.55 | 104.55 | 104.55 | 104.55 | 109.90 | 600 |
| 10 Aug 2018 | 112.00 | 112.00 | 105.50 | 109.90 | 111.15 | 7800 |
| 09 Aug 2018 | 111.15 | 111.15 | 111.10 | 111.15 | 115.25 | 1200 |
| 08 Aug 2018 | 116.95 | 116.95 | 110.40 | 115.25 | 118.80 | 5400 |
| 07 Aug 2018 | 114.00 | 118.80 | 114.00 | 118.80 | 119.70 | 4800 |
| 06 Aug 2018 | 116.85 | 119.90 | 116.15 | 119.70 | 117.60 | 11400 |
| 03 Aug 2018 | 117.50 | 119.95 | 117.50 | 117.60 | 119.70 | 1800 |
| 02 Aug 2018 | 118.95 | 119.70 | 117.10 | 119.70 | 118.00 | 1800 |
| 01 Aug 2018 | 117.55 | 118.00 | 117.55 | 118.00 | 122.75 | 1200 |
| 31 Jul 2018 | 122.70 | 122.75 | 120.00 | 122.75 | 122.75 | 2400 |
| 30 Jul 2018 | 122.75 | 122.75 | 120.00 | 122.75 | 122.70 | 3600 |
| 27 Jul 2018 | 118.00 | 122.85 | 118.00 | 122.70 | 117.00 | 16200 |
| 25 Jul 2018 | 118.00 | 120.00 | 116.05 | 117.00 | 120.80 | 10200 |
| 24 Jul 2018 | 118.95 | 121.00 | 116.55 | 120.80 | 116.45 | 15600 |
| 23 Jul 2018 | 120.50 | 120.50 | 114.60 | 116.45 | 120.50 | 6000 |
| 20 Jul 2018 | 125.90 | 125.90 | 115.00 | 120.50 | 120.00 | 8400 |
| 19 Jul 2018 | 117.15 | 120.20 | 115.15 | 120.00 | 114.50 | 10200 |
| 18 Jul 2018 | 118.60 | 118.60 | 114.50 | 114.50 | 118.65 | 1800 |
| 17 Jul 2018 | 118.65 | 124.00 | 118.65 | 118.65 | 120.00 | 2400 |
| 16 Jul 2018 | 115.55 | 121.95 | 115.50 | 120.00 | 118.70 | 13800 |
| 13 Jul 2018 | 119.90 | 120.60 | 118.70 | 118.70 | 120.65 | 2400 |
| 12 Jul 2018 | 121.00 | 126.00 | 114.00 | 120.65 | 120.00 | 34800 |
| 11 Jul 2018 | 115.50 | 120.00 | 115.50 | 120.00 | 115.50 | 5400 |
| 10 Jul 2018 | 111.90 | 115.50 | 111.90 | 115.50 | 110.00 | 3600 |
| 09 Jul 2018 | 112.20 | 112.20 | 108.50 | 110.00 | 114.20 | 9000 |
| 06 Jul 2018 | 120.05 | 120.05 | 114.10 | 114.20 | 120.10 | 13200 |
| 05 Jul 2018 | 120.50 | 120.50 | 120.00 | 120.10 | 120.05 | 6600 |
| 04 Jul 2018 | 121.00 | 122.95 | 120.00 | 120.05 | 121.05 | 7800 |
| 03 Jul 2018 | 122.00 | 122.35 | 120.00 | 121.05 | 120.35 | 7800 |
| 02 Jul 2018 | 123.00 | 123.05 | 119.80 | 120.35 | 126.00 | 19800 |
| 29 Jun 2018 | 129.00 | 129.00 | 125.90 | 126.00 | 129.40 | 13200 |
| 28 Jun 2018 | 125.00 | 131.00 | 125.00 | 129.40 | 125.90 | 7200 |
| 27 Jun 2018 | 125.50 | 129.00 | 117.40 | 125.90 | 123.55 | 21600 |
| 26 Jun 2018 | 125.10 | 128.00 | 123.45 | 123.55 | 125.10 | 13200 |
| 25 Jun 2018 | 128.80 | 129.20 | 124.50 | 125.10 | 129.25 | 5400 |
| 22 Jun 2018 | 135.00 | 135.00 | 129.25 | 129.25 | 136.05 | 10200 |
| 21 Jun 2018 | 136.80 | 139.00 | 130.10 | 136.05 | 136.70 | 13200 |
| 20 Jun 2018 | 135.00 | 137.95 | 130.05 | 136.70 | 132.65 | 5400 |
| 19 Jun 2018 | 127.25 | 138.00 | 127.10 | 132.65 | 133.75 | 40200 |
| 18 Jun 2018 | 140.75 | 140.75 | 133.75 | 133.75 | 140.75 | 15600 |
| 15 Jun 2018 | 133.95 | 140.75 | 133.75 | 140.75 | 134.05 | 12000 |
| 14 Jun 2018 | 135.00 | 135.80 | 133.50 | 134.05 | 140.50 | 24000 |
| 13 Jun 2018 | 142.00 | 142.00 | 138.20 | 140.50 | 145.45 | 18000 |
| 12 Jun 2018 | 137.50 | 152.05 | 131.00 | 145.45 | 142.80 | 33000 |
| 11 Jun 2018 | 143.50 | 144.75 | 135.00 | 142.80 | 131.60 | 64800 |
| 08 Jun 2018 | 122.95 | 131.60 | 117.05 | 131.60 | 119.65 | 27000 |
| 07 Jun 2018 | 128.60 | 128.85 | 111.10 | 119.65 | 117.15 | 61800 |
| 06 Jun 2018 | 95.85 | 117.15 | 95.85 | 117.15 | 106.50 | 160800 |
| 05 Jun 2018 | 108.75 | 108.75 | 106.50 | 106.50 | 118.30 | 53400 |
| 04 Jun 2018 | 133.00 | 138.50 | 118.30 | 118.30 | 131.40 | 86400 |
| 01 Jun 2018 | 154.50 | 154.50 | 123.00 | 131.40 | 152.50 | 155400 |
| 31 May 2018 | 185.00 | 185.00 | 151.00 | 152.50 | 186.15 | 97800 |
| 30 May 2018 | 180.00 | 193.90 | 150.80 | 186.15 | 188.45 | 159600 |
| 29 May 2018 | 210.60 | 210.60 | 184.00 | 188.45 | 217.15 | 86400 |
| 28 May 2018 | 218.00 | 225.00 | 200.00 | 217.15 | 201.35 | 35400 |
| 25 May 2018 | 198.50 | 205.00 | 186.00 | 201.35 | 200.00 | 19200 |
| 24 May 2018 | 200.00 | 205.00 | 198.70 | 200.00 | 203.45 | 10800 |
| 23 May 2018 | 202.10 | 209.00 | 198.00 | 203.45 | 205.00 | 11400 |
| 22 May 2018 | 204.05 | 208.95 | 202.00 | 205.00 | 206.90 | 2400 |
| 21 May 2018 | 207.20 | 207.20 | 202.50 | 206.90 | 208.90 | 4200 |
| 18 May 2018 | 213.20 | 215.00 | 208.00 | 208.90 | 217.25 | 7200 |
| 17 May 2018 | 228.00 | 228.00 | 217.00 | 217.25 | 223.65 | 4800 |
| 16 May 2018 | 219.95 | 234.00 | 218.00 | 223.65 | 220.00 | 6000 |
| 15 May 2018 | 222.90 | 222.90 | 208.50 | 220.00 | 215.75 | 15000 |
| 14 May 2018 | 219.55 | 220.00 | 212.00 | 215.75 | 221.50 | 6600 |
| 11 May 2018 | 228.00 | 228.00 | 219.60 | 221.50 | 225.00 | 6600 |
| 10 May 2018 | 225.00 | 226.90 | 221.10 | 225.00 | 222.00 | 9000 |
| 09 May 2018 | 225.50 | 225.50 | 222.00 | 222.00 | 228.00 | 4200 |
| 08 May 2018 | 225.00 | 228.00 | 220.00 | 228.00 | 222.00 | 14400 |
| 07 May 2018 | 223.00 | 228.90 | 220.50 | 222.00 | 227.00 | 13800 |
| 04 May 2018 | 218.60 | 227.00 | 213.00 | 227.00 | 224.35 | 7800 |
| 03 May 2018 | 220.00 | 224.70 | 218.60 | 224.35 | 224.00 | 12000 |
| 02 May 2018 | 230.95 | 230.95 | 224.00 | 224.00 | 236.00 | 3600 |
| 30 Apr 2018 | 238.90 | 259.90 | 231.05 | 236.00 | 232.50 | 30000 |
| 27 Apr 2018 | 230.00 | 235.00 | 230.00 | 232.50 | 229.80 | 6000 |
| 26 Apr 2018 | 230.00 | 230.00 | 225.00 | 229.80 | 230.00 | 6000 |
| 25 Apr 2018 | 228.40 | 234.30 | 225.05 | 230.00 | 225.00 | 34800 |
| 24 Apr 2018 | 212.00 | 226.00 | 210.00 | 225.00 | 214.10 | 50400 |
| 23 Apr 2018 | 210.00 | 218.90 | 210.00 | 214.10 | 215.35 | 15600 |
| 20 Apr 2018 | 216.00 | 218.00 | 207.00 | 215.35 | 210.10 | 14400 |
| 19 Apr 2018 | 212.65 | 215.85 | 210.00 | 210.10 | 215.80 | 12000 |
| 18 Apr 2018 | 219.40 | 219.70 | 215.50 | 215.80 | 213.25 | 12000 |
| 17 Apr 2018 | 219.95 | 219.95 | 213.25 | 213.25 | 219.95 | 2400 |
| 16 Apr 2018 | 216.50 | 219.95 | 215.15 | 219.95 | 214.75 | 4800 |
| 13 Apr 2018 | 220.00 | 220.00 | 205.00 | 214.75 | 224.70 | 22800 |
| 12 Apr 2018 | 215.75 | 224.90 | 215.50 | 224.70 | 220.15 | 4800 |
| 11 Apr 2018 | 226.00 | 226.00 | 220.00 | 220.15 | 220.95 | 13200 |
| 10 Apr 2018 | 213.00 | 221.90 | 209.00 | 220.95 | 220.50 | 12000 |
| 09 Apr 2018 | 223.05 | 223.05 | 219.50 | 220.50 | 226.00 | 4800 |
| 06 Apr 2018 | 226.00 | 226.00 | 226.00 | 226.00 | 226.45 | 1200 |
| 05 Apr 2018 | 238.00 | 238.00 | 225.00 | 226.45 | 228.05 | 18000 |
| 04 Apr 2018 | 229.95 | 239.00 | 225.00 | 228.05 | 225.00 | 24000 |
| 03 Apr 2018 | 225.20 | 225.20 | 225.00 | 225.00 | 227.00 | 2400 |
| 02 Apr 2018 | 248.50 | 248.50 | 217.00 | 227.00 | 212.65 | 7200 |
| 28 Mar 2018 | 209.20 | 213.90 | 209.10 | 212.65 | 211.00 | 9600 |
| 27 Mar 2018 | 209.20 | 220.00 | 209.20 | 211.00 | 216.05 | 6000 |
| 26 Mar 2018 | 216.65 | 218.20 | 209.10 | 216.05 | 220.00 | 13200 |
| 23 Mar 2018 | 215.35 | 224.10 | 215.35 | 220.00 | 215.25 | 18000 |
| 22 Mar 2018 | 213.80 | 216.60 | 210.00 | 215.25 | 205.80 | 22800 |
| 21 Mar 2018 | 225.00 | 225.00 | 204.00 | 205.80 | 208.70 | 25200 |
| 20 Mar 2018 | 208.10 | 209.95 | 208.10 | 208.70 | 205.20 | 9600 |
| 19 Mar 2018 | 230.00 | 230.00 | 200.00 | 205.20 | 234.10 | 46800 |
| 16 Mar 2018 | 220.25 | 267.00 | 220.25 | 234.10 | 227.00 | 8400 |
| 15 Mar 2018 | 239.00 | 239.00 | 225.00 | 227.00 | 240.00 | 31200 |
| 14 Mar 2018 | 231.00 | 245.00 | 231.00 | 240.00 | 250.00 | 10800 |
| 13 Mar 2018 | 246.00 | 251.00 | 246.00 | 250.00 | 240.00 | 4800 |
| 12 Mar 2018 | 241.60 | 241.90 | 238.00 | 240.00 | 231.50 | 13200 |
| 09 Mar 2018 | 237.60 | 240.00 | 230.00 | 231.50 | 239.05 | 7200 |
| 08 Mar 2018 | 227.90 | 250.00 | 227.90 | 239.05 | 214.95 | 27600 |
| 07 Mar 2018 | 225.00 | 225.00 | 208.00 | 214.95 | 225.00 | 20400 |
| 06 Mar 2018 | 225.10 | 227.00 | 225.00 | 225.00 | 232.65 | 6000 |
| 05 Mar 2018 | 220.00 | 234.00 | 215.00 | 232.65 | 215.00 | 18000 |
| 01 Mar 2018 | 220.60 | 220.60 | 211.70 | 215.00 | 215.00 | 8400 |
| 28 Feb 2018 | 222.00 | 222.00 | 213.00 | 215.00 | 221.35 | 15600 |
| 27 Feb 2018 | 234.00 | 234.00 | 205.00 | 221.35 | 231.60 | 99600 |
| 26 Feb 2018 | 244.20 | 244.20 | 220.10 | 231.60 | 243.50 | 39600 |
| 23 Feb 2018 | 247.00 | 250.00 | 235.00 | 243.50 | 247.00 | 19200 |
| 22 Feb 2018 | 259.00 | 259.00 | 238.00 | 247.00 | 242.80 | 9600 |
| 21 Feb 2018 | 244.50 | 249.00 | 240.55 | 242.80 | 248.10 | 6000 |
| 20 Feb 2018 | 255.60 | 257.00 | 248.10 | 248.10 | 252.00 | 4800 |
| 19 Feb 2018 | 260.00 | 268.85 | 246.50 | 252.00 | 260.00 | 32400 |
| 16 Feb 2018 | 275.00 | 275.00 | 260.00 | 260.00 | 270.00 | 16800 |
| 15 Feb 2018 | 265.25 | 279.00 | 265.25 | 270.00 | 267.55 | 6000 |
| 14 Feb 2018 | 275.00 | 275.00 | 261.40 | 267.55 | 277.75 | 8400 |