Matrimony.com Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 460.00 | 467.95 | 445.10 | 447.00 | 451.35 | 4967 |
| 23 Dec 2019 | 465.00 | 470.00 | 444.00 | 451.35 | 461.65 | 6665 |
| 20 Dec 2019 | 467.50 | 471.00 | 456.70 | 461.65 | 460.35 | 5617 |
| 19 Dec 2019 | 471.45 | 475.00 | 449.00 | 460.35 | 467.55 | 5181 |
| 18 Dec 2019 | 478.00 | 481.90 | 466.50 | 467.55 | 480.00 | 1424 |
| 17 Dec 2019 | 479.00 | 486.00 | 475.00 | 480.00 | 467.05 | 1193 |
| 16 Dec 2019 | 473.25 | 473.25 | 465.00 | 467.05 | 472.75 | 189 |
| 13 Dec 2019 | 466.00 | 480.00 | 466.00 | 472.75 | 457.35 | 740 |
| 12 Dec 2019 | 444.00 | 469.95 | 444.00 | 457.35 | 443.30 | 101993 |
| 10 Dec 2019 | 479.40 | 479.40 | 453.00 | 460.85 | 470.15 | 537 |
| 09 Dec 2019 | 461.60 | 473.75 | 461.60 | 470.15 | 466.95 | 1151 |
| 06 Dec 2019 | 476.55 | 484.00 | 461.30 | 466.95 | 485.00 | 2160 |
| 05 Dec 2019 | 475.00 | 489.40 | 475.00 | 485.00 | 479.30 | 7666 |
| 04 Dec 2019 | 484.80 | 484.85 | 476.00 | 479.30 | 478.40 | 734 |
| 03 Dec 2019 | 484.90 | 484.90 | 477.30 | 478.40 | 484.85 | 306 |
| 02 Dec 2019 | 476.70 | 485.10 | 476.65 | 484.85 | 484.85 | 1047 |
| 29 Nov 2019 | 476.50 | 485.20 | 475.30 | 484.85 | 480.25 | 7781 |
| 28 Nov 2019 | 483.05 | 483.05 | 476.00 | 480.25 | 485.85 | 1187 |
| 27 Nov 2019 | 476.95 | 496.30 | 476.95 | 485.85 | 474.35 | 3332 |
| 26 Nov 2019 | 475.00 | 479.00 | 467.40 | 474.35 | 476.70 | 4779 |
| 25 Nov 2019 | 470.05 | 485.00 | 470.05 | 476.70 | 471.85 | 4948 |
| 22 Nov 2019 | 466.80 | 490.70 | 466.80 | 471.85 | 466.80 | 1169 |
| 21 Nov 2019 | 478.00 | 478.95 | 466.00 | 466.80 | 478.95 | 1033 |
| 20 Nov 2019 | 483.50 | 483.50 | 460.00 | 478.95 | 471.35 | 3195 |
| 19 Nov 2019 | 478.00 | 484.90 | 468.05 | 471.35 | 485.05 | 4761 |
| 18 Nov 2019 | 495.85 | 500.00 | 474.10 | 485.05 | 495.85 | 6755 |
| 15 Nov 2019 | 500.00 | 548.95 | 481.70 | 495.85 | 486.70 | 14607 |
| 14 Nov 2019 | 492.00 | 495.55 | 485.00 | 486.70 | 495.40 | 51111 |
| 13 Nov 2019 | 498.00 | 504.00 | 493.30 | 495.40 | 497.20 | 147763 |
| 11 Nov 2019 | 506.15 | 507.35 | 495.00 | 497.20 | 509.95 | 3664 |
| 08 Nov 2019 | 515.00 | 569.00 | 505.00 | 509.95 | 503.00 | 4272 |
| 07 Nov 2019 | 507.50 | 508.90 | 501.85 | 503.00 | 502.25 | 1597 |
| 06 Nov 2019 | 513.50 | 515.05 | 499.10 | 502.25 | 519.45 | 3685 |
| 05 Nov 2019 | 500.05 | 531.95 | 500.05 | 519.45 | 504.50 | 6339 |
| 04 Nov 2019 | 495.05 | 509.55 | 495.05 | 504.50 | 504.00 | 924 |
| 01 Nov 2019 | 504.05 | 507.45 | 497.75 | 504.00 | 499.95 | 923 |
| 31 Oct 2019 | 495.00 | 505.10 | 495.00 | 499.95 | 494.80 | 2717 |
| 30 Oct 2019 | 496.00 | 506.60 | 472.80 | 494.80 | 495.90 | 11528 |
| 29 Oct 2019 | 501.10 | 519.85 | 481.20 | 495.90 | 510.30 | 7612 |
| 25 Oct 2019 | 512.05 | 514.45 | 498.00 | 499.65 | 505.50 | 5656 |
| 24 Oct 2019 | 511.00 | 520.80 | 500.00 | 505.50 | 503.00 | 6427 |
| 23 Oct 2019 | 525.55 | 532.00 | 499.00 | 503.00 | 523.45 | 7128 |
| 22 Oct 2019 | 532.00 | 551.00 | 500.00 | 523.45 | 539.25 | 13843 |
| 18 Oct 2019 | 528.00 | 549.00 | 516.10 | 539.25 | 527.65 | 3626 |
| 17 Oct 2019 | 535.00 | 540.00 | 522.30 | 527.65 | 538.00 | 2906 |
| 16 Oct 2019 | 542.90 | 548.90 | 530.00 | 538.00 | 535.05 | 1712 |
| 14 Oct 2019 | 526.10 | 546.00 | 526.00 | 543.80 | 530.00 | 857 |
| 11 Oct 2019 | 526.15 | 539.00 | 523.15 | 530.00 | 536.05 | 17046 |
| 10 Oct 2019 | 543.50 | 545.00 | 505.00 | 536.05 | 532.30 | 4240 |
| 09 Oct 2019 | 540.00 | 545.00 | 522.15 | 532.30 | 533.05 | 4795 |
| 07 Oct 2019 | 535.00 | 549.90 | 501.95 | 533.05 | 542.10 | 861 |
| 04 Oct 2019 | 525.00 | 550.00 | 525.00 | 542.10 | 541.00 | 840 |
| 03 Oct 2019 | 549.95 | 550.00 | 530.15 | 541.00 | 545.25 | 1191 |
| 01 Oct 2019 | 580.00 | 580.00 | 540.00 | 545.25 | 595.55 | 1325 |
| 30 Sep 2019 | 560.00 | 610.00 | 552.45 | 595.55 | 569.50 | 2162 |
| 27 Sep 2019 | 574.55 | 590.00 | 553.05 | 569.50 | 570.20 | 3487 |
| 26 Sep 2019 | 586.75 | 590.00 | 550.20 | 570.20 | 577.10 | 1718 |
| 25 Sep 2019 | 575.05 | 594.00 | 559.80 | 577.10 | 570.20 | 4071 |
| 24 Sep 2019 | 579.00 | 579.95 | 560.10 | 570.20 | 567.10 | 1291 |
| 23 Sep 2019 | 550.15 | 580.00 | 547.45 | 567.10 | 548.05 | 1609 |
| 20 Sep 2019 | 535.05 | 555.00 | 530.00 | 548.05 | 534.05 | 1295 |
| 19 Sep 2019 | 541.05 | 545.00 | 525.00 | 534.05 | 547.00 | 478 |
| 18 Sep 2019 | 537.00 | 552.00 | 531.00 | 547.00 | 542.35 | 674 |
| 17 Sep 2019 | 540.00 | 552.55 | 535.50 | 542.35 | 545.20 | 794 |
| 16 Sep 2019 | 545.10 | 552.00 | 535.45 | 545.20 | 556.80 | 185 |
| 13 Sep 2019 | 557.80 | 558.00 | 537.30 | 556.80 | 551.70 | 608 |
| 12 Sep 2019 | 540.00 | 562.80 | 530.05 | 551.70 | 551.50 | 501 |
| 11 Sep 2019 | 544.00 | 570.00 | 521.00 | 551.50 | 533.90 | 4585 |
| 09 Sep 2019 | 524.90 | 535.10 | 511.15 | 533.90 | 514.85 | 2349 |
| 06 Sep 2019 | 506.00 | 533.85 | 501.10 | 514.85 | 506.40 | 3595 |
| 05 Sep 2019 | 530.00 | 540.00 | 501.30 | 506.40 | 530.35 | 4508 |
| 04 Sep 2019 | 533.50 | 539.95 | 526.05 | 530.35 | 536.10 | 1191 |
| 03 Sep 2019 | 531.00 | 544.00 | 525.00 | 536.10 | 529.70 | 521 |
| 30 Aug 2019 | 525.00 | 537.95 | 521.30 | 529.70 | 539.90 | 1379 |
| 29 Aug 2019 | 533.15 | 540.35 | 507.60 | 539.90 | 540.00 | 1802 |
| 28 Aug 2019 | 540.15 | 550.00 | 533.00 | 540.00 | 539.30 | 937 |
| 27 Aug 2019 | 532.15 | 550.00 | 523.00 | 539.30 | 536.25 | 1392 |
| 26 Aug 2019 | 543.05 | 549.80 | 535.30 | 536.25 | 541.15 | 3752 |
| 23 Aug 2019 | 531.00 | 556.00 | 521.15 | 541.15 | 540.40 | 1188 |
| 22 Aug 2019 | 546.05 | 559.95 | 535.30 | 540.40 | 554.30 | 575 |
| 21 Aug 2019 | 565.00 | 570.00 | 548.65 | 554.30 | 565.60 | 398 |
| 20 Aug 2019 | 553.00 | 572.75 | 553.00 | 565.60 | 555.45 | 2390 |
| 19 Aug 2019 | 573.00 | 582.70 | 547.15 | 555.45 | 574.20 | 5353 |
| 16 Aug 2019 | 576.90 | 600.00 | 565.40 | 574.20 | 578.40 | 3297 |
| 14 Aug 2019 | 578.50 | 585.00 | 575.00 | 578.40 | 578.50 | 2250 |
| 13 Aug 2019 | 583.10 | 590.20 | 560.00 | 578.50 | 597.15 | 1151 |
| 09 Aug 2019 | 594.95 | 603.00 | 592.00 | 597.15 | 587.55 | 713 |
| 08 Aug 2019 | 602.70 | 620.00 | 579.80 | 587.55 | 605.90 | 383 |
| 07 Aug 2019 | 612.60 | 613.75 | 580.05 | 605.90 | 585.25 | 1433 |
| 06 Aug 2019 | 585.00 | 592.15 | 571.60 | 585.25 | 568.35 | 432 |
| 05 Aug 2019 | 588.55 | 588.70 | 555.00 | 568.35 | 575.10 | 626 |
| 02 Aug 2019 | 583.45 | 585.00 | 567.00 | 575.10 | 594.65 | 1608 |
| 01 Aug 2019 | 575.00 | 597.00 | 575.00 | 594.65 | 586.10 | 559 |
| 31 Jul 2019 | 581.40 | 599.00 | 575.30 | 586.10 | 583.00 | 717 |
| 30 Jul 2019 | 592.85 | 597.00 | 581.30 | 583.00 | 584.75 | 700 |
| 29 Jul 2019 | 586.35 | 599.85 | 560.00 | 584.75 | 594.50 | 1225 |
| 26 Jul 2019 | 585.45 | 602.85 | 585.45 | 594.50 | 591.75 | 488 |
| 25 Jul 2019 | 586.25 | 599.00 | 582.10 | 591.75 | 592.00 | 144 |
| 24 Jul 2019 | 617.90 | 627.00 | 591.00 | 592.00 | 622.40 | 748 |
| 23 Jul 2019 | 553.85 | 658.00 | 540.00 | 622.40 | 553.85 | 6593 |
| 22 Jul 2019 | 556.00 | 559.95 | 549.95 | 553.85 | 560.30 | 4646 |
| 19 Jul 2019 | 607.90 | 607.90 | 524.95 | 560.30 | 589.75 | 4775 |
| 18 Jul 2019 | 603.95 | 604.00 | 586.20 | 589.75 | 604.35 | 615 |
| 17 Jul 2019 | 604.95 | 615.50 | 596.00 | 604.35 | 596.85 | 1203 |
| 16 Jul 2019 | 600.20 | 617.35 | 590.10 | 596.85 | 589.45 | 129 |
| 15 Jul 2019 | 594.85 | 600.55 | 586.00 | 589.45 | 589.65 | 846 |
| 12 Jul 2019 | 595.00 | 602.95 | 583.20 | 589.65 | 596.30 | 1819 |
| 11 Jul 2019 | 618.05 | 618.05 | 560.00 | 596.30 | 615.75 | 1607 |
| 10 Jul 2019 | 620.60 | 626.40 | 611.00 | 615.75 | 616.00 | 507 |
| 09 Jul 2019 | 611.00 | 627.25 | 600.20 | 616.00 | 626.75 | 1424 |
| 08 Jul 2019 | 630.00 | 650.00 | 616.30 | 626.75 | 644.75 | 1558 |
| 05 Jul 2019 | 656.30 | 656.30 | 640.00 | 644.75 | 650.80 | 539 |
| 04 Jul 2019 | 653.30 | 653.30 | 640.00 | 650.80 | 654.60 | 1310 |
| 03 Jul 2019 | 648.80 | 674.40 | 638.55 | 654.60 | 648.85 | 3112 |
| 02 Jul 2019 | 655.00 | 655.00 | 637.00 | 648.85 | 640.05 | 1670 |
| 01 Jul 2019 | 647.20 | 647.20 | 637.00 | 640.05 | 637.55 | 1095 |
| 28 Jun 2019 | 625.35 | 648.00 | 605.60 | 637.55 | 618.15 | 2514 |
| 27 Jun 2019 | 636.90 | 657.70 | 611.30 | 618.15 | 628.85 | 1437 |
| 26 Jun 2019 | 654.75 | 654.80 | 616.05 | 628.85 | 644.90 | 1154 |
| 25 Jun 2019 | 645.00 | 658.40 | 620.00 | 644.90 | 622.25 | 2620 |
| 24 Jun 2019 | 601.40 | 647.70 | 593.00 | 622.25 | 598.20 | 2425 |
| 21 Jun 2019 | 624.95 | 631.80 | 582.05 | 598.20 | 589.90 | 2228 |
| 20 Jun 2019 | 597.70 | 597.75 | 562.00 | 589.90 | 590.40 | 1984 |
| 19 Jun 2019 | 623.45 | 627.20 | 581.00 | 590.40 | 625.90 | 2263 |
| 18 Jun 2019 | 621.00 | 630.00 | 621.00 | 625.90 | 626.00 | 1123 |
| 17 Jun 2019 | 625.05 | 631.95 | 619.50 | 626.00 | 622.30 | 1747 |
| 14 Jun 2019 | 624.20 | 624.20 | 610.00 | 622.30 | 620.25 | 985 |
| 13 Jun 2019 | 627.40 | 627.40 | 618.10 | 620.25 | 625.05 | 704 |
| 12 Jun 2019 | 637.65 | 640.00 | 622.25 | 625.05 | 633.80 | 1528 |
| 11 Jun 2019 | 640.00 | 640.00 | 621.30 | 633.80 | 644.15 | 1783 |
| 10 Jun 2019 | 688.00 | 688.00 | 632.00 | 644.15 | 642.40 | 2818 |
| 07 Jun 2019 | 665.20 | 683.90 | 636.30 | 642.40 | 668.80 | 4031 |
| 06 Jun 2019 | 672.00 | 682.00 | 662.20 | 668.80 | 686.75 | 804 |
| 04 Jun 2019 | 681.00 | 695.00 | 671.00 | 686.75 | 693.90 | 1797 |
| 03 Jun 2019 | 684.60 | 722.00 | 654.60 | 693.90 | 684.60 | 4889 |
| 31 May 2019 | 755.55 | 755.60 | 680.00 | 684.60 | 725.05 | 2023 |
| 30 May 2019 | 695.15 | 740.00 | 695.15 | 725.05 | 728.80 | 12753 |
| 29 May 2019 | 704.00 | 750.00 | 704.00 | 728.80 | 706.10 | 9342 |
| 28 May 2019 | 716.85 | 716.90 | 704.00 | 706.10 | 706.10 | 2100 |
| 27 May 2019 | 714.60 | 728.00 | 703.05 | 706.10 | 714.60 | 5439 |
| 24 May 2019 | 681.50 | 721.00 | 679.05 | 714.60 | 690.00 | 6524 |
| 23 May 2019 | 658.35 | 715.95 | 630.00 | 690.00 | 664.25 | 15640 |
| 22 May 2019 | 613.05 | 672.35 | 613.00 | 664.25 | 613.50 | 14406 |
| 21 May 2019 | 615.55 | 615.55 | 600.00 | 613.50 | 613.55 | 2122 |
| 20 May 2019 | 642.00 | 642.75 | 610.00 | 613.55 | 639.95 | 1596 |
| 17 May 2019 | 615.05 | 642.00 | 608.50 | 639.95 | 628.95 | 5318 |
| 16 May 2019 | 592.05 | 635.00 | 589.95 | 628.95 | 596.10 | 5276 |
| 15 May 2019 | 636.80 | 636.80 | 590.00 | 596.10 | 618.15 | 1329 |
| 14 May 2019 | 578.05 | 630.00 | 576.40 | 618.15 | 575.25 | 15580 |
| 13 May 2019 | 582.05 | 591.15 | 573.10 | 575.25 | 585.75 | 2255 |
| 10 May 2019 | 581.75 | 600.00 | 575.00 | 585.75 | 597.40 | 3654 |
| 09 May 2019 | 601.05 | 603.50 | 590.00 | 597.40 | 600.45 | 1633 |
| 08 May 2019 | 605.35 | 615.00 | 594.30 | 600.45 | 603.30 | 750 |
| 07 May 2019 | 615.15 | 624.80 | 601.00 | 603.30 | 611.15 | 3124 |
| 06 May 2019 | 627.90 | 627.90 | 610.00 | 611.15 | 616.15 | 1896 |
| 03 May 2019 | 625.15 | 625.15 | 610.00 | 616.15 | 622.25 | 817 |
| 02 May 2019 | 601.00 | 626.55 | 601.00 | 622.25 | 615.00 | 1396 |
| 30 Apr 2019 | 627.95 | 629.90 | 605.00 | 615.00 | 624.75 | 989 |
| 26 Apr 2019 | 624.00 | 633.20 | 619.90 | 624.75 | 630.55 | 895 |
| 25 Apr 2019 | 623.00 | 635.65 | 623.00 | 630.55 | 632.00 | 782 |
| 24 Apr 2019 | 625.40 | 636.60 | 618.55 | 632.00 | 615.55 | 1126 |
| 23 Apr 2019 | 625.90 | 645.00 | 613.50 | 615.55 | 620.55 | 4080 |
| 22 Apr 2019 | 613.90 | 675.25 | 605.00 | 620.55 | 613.90 | 5858 |
| 18 Apr 2019 | 622.00 | 622.00 | 610.00 | 613.90 | 622.40 | 1932 |
| 16 Apr 2019 | 632.50 | 632.50 | 618.70 | 622.40 | 622.10 | 950 |
| 15 Apr 2019 | 635.00 | 635.00 | 610.05 | 622.10 | 620.80 | 1823 |
| 12 Apr 2019 | 632.45 | 637.00 | 620.00 | 620.80 | 629.20 | 1682 |
| 11 Apr 2019 | 643.65 | 650.70 | 626.00 | 629.20 | 635.55 | 2595 |
| 10 Apr 2019 | 653.60 | 653.60 | 626.00 | 635.55 | 634.10 | 1227 |
| 09 Apr 2019 | 647.90 | 650.00 | 624.15 | 634.10 | 633.55 | 2415 |
| 08 Apr 2019 | 652.45 | 671.75 | 625.90 | 633.55 | 654.50 | 2969 |
| 05 Apr 2019 | 672.50 | 688.00 | 648.20 | 654.50 | 661.60 | 5468 |
| 04 Apr 2019 | 675.00 | 688.00 | 652.20 | 661.60 | 682.05 | 6343 |
| 03 Apr 2019 | 715.00 | 715.00 | 675.00 | 682.05 | 706.80 | 4834 |
| 02 Apr 2019 | 724.00 | 724.10 | 701.20 | 706.80 | 724.75 | 10648 |
| 01 Apr 2019 | 685.00 | 730.10 | 664.00 | 724.75 | 663.75 | 41587 |
| 29 Mar 2019 | 633.00 | 670.00 | 620.00 | 663.75 | 631.55 | 16574 |
| 28 Mar 2019 | 606.00 | 638.00 | 601.65 | 631.55 | 605.40 | 9171 |
| 27 Mar 2019 | 615.00 | 624.00 | 595.00 | 605.40 | 615.25 | 7854 |
| 26 Mar 2019 | 604.80 | 624.00 | 603.10 | 615.25 | 604.60 | 8176 |
| 25 Mar 2019 | 603.00 | 625.00 | 590.00 | 604.60 | 606.80 | 7224 |
| 22 Mar 2019 | 572.00 | 630.00 | 572.00 | 606.80 | 577.05 | 23525 |
| 20 Mar 2019 | 585.55 | 585.55 | 575.00 | 577.05 | 585.55 | 4152 |
| 19 Mar 2019 | 588.50 | 588.50 | 572.75 | 585.55 | 580.05 | 4063 |
| 18 Mar 2019 | 582.00 | 587.75 | 565.00 | 580.05 | 587.90 | 12802 |
| 15 Mar 2019 | 609.90 | 609.90 | 575.65 | 587.90 | 602.85 | 15215 |
| 14 Mar 2019 | 606.00 | 609.90 | 592.10 | 602.85 | 598.55 | 37205 |
| 13 Mar 2019 | 613.00 | 638.00 | 587.00 | 598.55 | 628.60 | 295836 |
| 12 Mar 2019 | 577.00 | 642.40 | 545.00 | 628.60 | 535.40 | 680045 |
| 11 Mar 2019 | 462.00 | 535.40 | 440.00 | 535.40 | 446.20 | 2209112 |
| 08 Mar 2019 | 431.40 | 448.80 | 425.00 | 446.20 | 425.05 | 6402 |
| 07 Mar 2019 | 412.40 | 432.00 | 400.30 | 425.05 | 406.35 | 6884 |
| 06 Mar 2019 | 398.00 | 410.10 | 398.00 | 406.35 | 404.05 | 1268 |
| 05 Mar 2019 | 388.85 | 409.00 | 388.25 | 404.05 | 389.70 | 1886 |
| 01 Mar 2019 | 381.85 | 390.00 | 379.00 | 389.70 | 379.45 | 4946 |
| 28 Feb 2019 | 375.15 | 382.50 | 375.00 | 379.45 | 380.00 | 1437 |
| 27 Feb 2019 | 379.95 | 382.60 | 370.20 | 380.00 | 376.95 | 4063 |
| 26 Feb 2019 | 383.95 | 384.00 | 375.10 | 376.95 | 378.80 | 236 |
| 25 Feb 2019 | 375.05 | 385.90 | 374.10 | 378.80 | 376.75 | 3311 |
| 22 Feb 2019 | 371.05 | 379.40 | 370.00 | 376.75 | 371.85 | 1462 |
| 21 Feb 2019 | 371.00 | 379.10 | 369.40 | 371.85 | 373.60 | 865 |
| 20 Feb 2019 | 379.80 | 385.00 | 368.45 | 373.60 | 377.20 | 2946 |
| 19 Feb 2019 | 366.05 | 380.00 | 364.00 | 377.20 | 368.00 | 600 |
| 18 Feb 2019 | 373.00 | 376.00 | 366.95 | 368.00 | 376.60 | 713 |
| 15 Feb 2019 | 384.05 | 386.95 | 370.00 | 376.60 | 382.50 | 1286 |
| 14 Feb 2019 | 398.95 | 398.95 | 376.05 | 382.50 | 400.05 | 2759 |
| 13 Feb 2019 | 390.00 | 402.00 | 375.50 | 400.05 | 399.90 | 9034 |
| 12 Feb 2019 | 402.95 | 402.95 | 396.00 | 399.90 | 399.55 | 774 |
| 11 Feb 2019 | 402.00 | 408.00 | 378.45 | 399.55 | 399.90 | 1476 |
| 08 Feb 2019 | 409.45 | 413.70 | 393.65 | 399.90 | 408.10 | 1429 |
| 07 Feb 2019 | 415.05 | 420.20 | 407.90 | 408.10 | 416.75 | 6614 |
| 06 Feb 2019 | 418.00 | 430.00 | 410.00 | 416.75 | 422.65 | 2580 |
| 05 Feb 2019 | 417.60 | 424.35 | 409.20 | 422.65 | 418.30 | 2040 |
| 04 Feb 2019 | 420.05 | 421.95 | 407.90 | 418.30 | 421.55 | 1727 |
| 01 Feb 2019 | 423.15 | 429.90 | 413.15 | 421.55 | 425.65 | 1748 |
| 31 Jan 2019 | 420.05 | 431.45 | 417.95 | 425.65 | 421.85 | 2811 |
| 30 Jan 2019 | 426.45 | 428.00 | 420.20 | 421.85 | 432.75 | 1160 |
| 29 Jan 2019 | 423.55 | 436.10 | 420.10 | 432.75 | 425.60 | 1095 |
| 28 Jan 2019 | 429.05 | 432.40 | 423.00 | 425.60 | 431.85 | 1350 |
| 25 Jan 2019 | 441.45 | 449.00 | 425.85 | 431.85 | 442.20 | 4407 |
| 24 Jan 2019 | 446.80 | 450.00 | 439.30 | 442.20 | 449.80 | 1119 |
| 23 Jan 2019 | 445.05 | 455.00 | 437.45 | 449.80 | 452.55 | 3674 |
| 22 Jan 2019 | 445.45 | 465.00 | 445.10 | 452.55 | 449.75 | 655 |
| 21 Jan 2019 | 446.05 | 452.10 | 440.50 | 449.75 | 443.90 | 1887 |
| 18 Jan 2019 | 454.00 | 454.00 | 440.30 | 443.90 | 455.20 | 3689 |
| 17 Jan 2019 | 450.05 | 470.00 | 448.50 | 455.20 | 456.15 | 3892 |
| 16 Jan 2019 | 452.30 | 475.60 | 452.30 | 456.15 | 452.05 | 1818 |
| 15 Jan 2019 | 458.40 | 462.90 | 450.00 | 452.05 | 458.40 | 2888 |
| 14 Jan 2019 | 462.00 | 469.00 | 456.80 | 458.40 | 465.15 | 3354 |
| 11 Jan 2019 | 470.00 | 478.80 | 457.00 | 465.15 | 473.45 | 8481 |
| 10 Jan 2019 | 495.95 | 495.95 | 469.00 | 473.45 | 496.35 | 10162 |
| 09 Jan 2019 | 463.10 | 524.00 | 463.05 | 496.35 | 462.15 | 574947 |
| 08 Jan 2019 | 468.00 | 471.00 | 456.00 | 462.15 | 470.20 | 614 |
| 07 Jan 2019 | 469.15 | 475.50 | 465.65 | 470.20 | 469.10 | 256 |
| 04 Jan 2019 | 470.20 | 471.30 | 464.55 | 469.10 | 471.60 | 1625 |
| 31 Dec 2018 | 483.50 | 496.95 | 474.15 | 479.35 | 483.50 | 988 |
| 28 Dec 2018 | 483.50 | 491.35 | 480.00 | 483.50 | 490.05 | 775 |
| 27 Dec 2018 | 489.85 | 497.90 | 484.95 | 490.05 | 479.20 | 1838 |
| 26 Dec 2018 | 475.25 | 500.00 | 471.00 | 479.20 | 482.45 | 3265 |
| 24 Dec 2018 | 498.95 | 499.00 | 474.00 | 482.45 | 494.60 | 2936 |
| 21 Dec 2018 | 517.05 | 521.35 | 484.00 | 494.60 | 522.00 | 4476 |
| 20 Dec 2018 | 520.20 | 535.00 | 511.00 | 522.00 | 524.60 | 1443 |
| 19 Dec 2018 | 514.95 | 527.85 | 498.30 | 524.60 | 510.00 | 21173 |
| 18 Dec 2018 | 510.00 | 512.00 | 503.20 | 510.00 | 510.75 | 1230 |
| 17 Dec 2018 | 499.90 | 512.00 | 499.75 | 510.75 | 498.20 | 6091 |
| 14 Dec 2018 | 511.90 | 513.80 | 490.00 | 498.20 | 512.00 | 2263 |
| 13 Dec 2018 | 489.35 | 515.45 | 489.35 | 512.00 | 489.30 | 3645 |
| 12 Dec 2018 | 475.65 | 492.60 | 475.65 | 489.30 | 475.80 | 1810 |
| 11 Dec 2018 | 473.75 | 489.00 | 466.10 | 475.80 | 474.90 | 702 |
| 10 Dec 2018 | 483.00 | 483.00 | 460.35 | 474.90 | 490.30 | 108976 |
| 07 Dec 2018 | 483.70 | 500.00 | 483.65 | 490.30 | 486.50 | 885 |
| 06 Dec 2018 | 485.55 | 490.30 | 482.40 | 486.50 | 485.10 | 67609 |
| 05 Dec 2018 | 484.85 | 492.45 | 480.05 | 485.10 | 485.40 | 2769 |
| 04 Dec 2018 | 477.90 | 490.00 | 477.85 | 485.40 | 485.05 | 976 |
| 03 Dec 2018 | 488.05 | 490.00 | 472.90 | 485.05 | 484.75 | 2739 |
| 30 Nov 2018 | 485.25 | 490.00 | 477.80 | 484.75 | 481.40 | 2882 |
| 29 Nov 2018 | 477.80 | 487.00 | 477.00 | 481.40 | 479.85 | 3036 |
| 28 Nov 2018 | 478.80 | 485.00 | 473.20 | 479.85 | 480.65 | 3348 |
| 27 Nov 2018 | 485.95 | 487.40 | 473.90 | 480.65 | 490.65 | 7826 |
| 26 Nov 2018 | 474.85 | 521.35 | 474.85 | 490.65 | 467.90 | 148739 |
| 22 Nov 2018 | 464.85 | 475.00 | 460.00 | 467.90 | 460.00 | 7308 |
| 21 Nov 2018 | 462.80 | 464.50 | 455.25 | 460.00 | 456.05 | 14278 |
| 20 Nov 2018 | 470.00 | 470.00 | 450.50 | 456.05 | 464.30 | 6682 |
| 19 Nov 2018 | 466.40 | 470.00 | 463.00 | 464.30 | 473.40 | 2050 |
| 16 Nov 2018 | 474.60 | 475.65 | 459.85 | 473.40 | 474.60 | 9578 |
| 15 Nov 2018 | 462.10 | 483.50 | 461.40 | 474.60 | 467.30 | 17126 |
| 14 Nov 2018 | 472.00 | 472.00 | 464.50 | 467.30 | 465.30 | 4171 |
| 13 Nov 2018 | 458.30 | 468.00 | 444.10 | 465.30 | 460.85 | 16147 |
| 12 Nov 2018 | 464.80 | 466.75 | 457.95 | 460.85 | 458.60 | 3793 |
| 09 Nov 2018 | 459.65 | 463.75 | 449.45 | 458.60 | 459.55 | 1667 |
| 07 Nov 2018 | 469.00 | 469.00 | 455.30 | 459.55 | 454.40 | 2061 |
| 05 Nov 2018 | 473.65 | 473.65 | 451.95 | 455.30 | 458.25 | 11640 |
| 02 Nov 2018 | 467.15 | 470.00 | 456.00 | 458.25 | 461.10 | 1865 |
| 01 Nov 2018 | 460.00 | 469.00 | 450.05 | 461.10 | 459.80 | 3285 |
| 31 Oct 2018 | 455.50 | 479.00 | 445.05 | 459.80 | 453.45 | 21044 |
| 30 Oct 2018 | 465.05 | 467.00 | 449.45 | 453.45 | 464.00 | 3621 |
| 29 Oct 2018 | 476.05 | 477.95 | 457.00 | 464.00 | 480.80 | 5652 |
| 26 Oct 2018 | 487.75 | 492.75 | 460.65 | 480.80 | 480.55 | 5827 |
| 25 Oct 2018 | 481.70 | 490.00 | 471.85 | 480.55 | 484.55 | 1471 |
| 24 Oct 2018 | 480.00 | 502.00 | 475.20 | 484.55 | 484.55 | 1747 |
| 23 Oct 2018 | 476.05 | 490.65 | 472.55 | 484.55 | 482.80 | 3854 |
| 22 Oct 2018 | 478.95 | 494.60 | 459.60 | 482.80 | 460.15 | 8869 |
| 19 Oct 2018 | 465.00 | 467.95 | 448.00 | 460.15 | 470.05 | 37524 |
| 17 Oct 2018 | 490.05 | 493.45 | 465.00 | 470.05 | 489.70 | 2249 |
| 16 Oct 2018 | 496.00 | 496.90 | 484.10 | 489.70 | 488.15 | 12801 |
| 15 Oct 2018 | 484.50 | 500.00 | 469.00 | 488.15 | 481.45 | 3529 |
| 12 Oct 2018 | 497.95 | 500.05 | 475.00 | 481.45 | 489.95 | 5946 |
| 11 Oct 2018 | 480.00 | 491.95 | 460.00 | 489.95 | 490.90 | 3843 |
| 10 Oct 2018 | 462.05 | 498.00 | 462.00 | 490.90 | 465.50 | 7899 |
| 09 Oct 2018 | 470.55 | 473.95 | 455.50 | 465.50 | 463.85 | 2480 |
| 08 Oct 2018 | 484.00 | 500.00 | 455.00 | 463.85 | 488.90 | 6509 |
| 05 Oct 2018 | 477.00 | 506.00 | 477.00 | 488.90 | 492.05 | 4229 |
| 04 Oct 2018 | 485.00 | 499.00 | 461.60 | 492.05 | 480.25 | 3943 |
| 03 Oct 2018 | 486.25 | 519.45 | 467.55 | 480.25 | 498.95 | 7373 |
| 01 Oct 2018 | 465.00 | 544.00 | 450.00 | 498.95 | 472.40 | 36062 |
| 28 Sep 2018 | 488.55 | 489.00 | 464.80 | 472.40 | 489.95 | 6732 |
| 27 Sep 2018 | 490.00 | 500.00 | 482.45 | 489.95 | 498.00 | 18552 |
| 26 Sep 2018 | 481.65 | 508.00 | 481.60 | 498.00 | 489.85 | 5804 |
| 25 Sep 2018 | 519.20 | 522.55 | 481.50 | 489.85 | 511.00 | 14820 |
| 24 Sep 2018 | 534.75 | 557.10 | 500.25 | 511.00 | 541.20 | 14069 |
| 21 Sep 2018 | 565.60 | 577.45 | 531.00 | 541.20 | 565.60 | 8446 |
| 19 Sep 2018 | 581.15 | 589.00 | 562.00 | 565.60 | 586.75 | 9196 |
| 18 Sep 2018 | 583.95 | 599.95 | 581.25 | 586.75 | 590.00 | 11695 |
| 17 Sep 2018 | 586.00 | 599.00 | 581.75 | 590.00 | 587.15 | 30534 |
| 14 Sep 2018 | 585.05 | 615.70 | 580.05 | 587.15 | 579.00 | 9947 |
| 12 Sep 2018 | 569.15 | 581.20 | 560.00 | 579.00 | 572.45 | 13361 |
| 11 Sep 2018 | 592.60 | 592.60 | 567.05 | 572.45 | 590.05 | 7636 |
| 10 Sep 2018 | 583.10 | 593.05 | 580.00 | 590.05 | 583.10 | 24308 |
| 07 Sep 2018 | 577.05 | 620.00 | 575.65 | 583.10 | 575.30 | 140768 |
| 06 Sep 2018 | 570.00 | 580.00 | 570.00 | 575.30 | 571.95 | 31241 |
| 05 Sep 2018 | 566.80 | 574.90 | 564.45 | 571.95 | 567.20 | 9338 |
| 04 Sep 2018 | 553.00 | 576.00 | 552.95 | 567.20 | 554.40 | 18479 |
| 03 Sep 2018 | 571.45 | 571.45 | 541.60 | 554.40 | 563.10 | 10444 |
| 31 Aug 2018 | 578.10 | 585.85 | 560.20 | 563.10 | 577.25 | 7462 |
| 30 Aug 2018 | 581.60 | 584.00 | 552.10 | 577.25 | 579.35 | 92508 |
| 29 Aug 2018 | 599.00 | 609.50 | 578.00 | 579.35 | 594.15 | 21625 |
| 28 Aug 2018 | 576.00 | 600.00 | 576.00 | 594.15 | 584.25 | 29874 |
| 27 Aug 2018 | 585.00 | 596.55 | 580.05 | 584.25 | 586.55 | 25242 |
| 24 Aug 2018 | 558.00 | 593.70 | 554.00 | 586.55 | 550.70 | 65430 |
| 23 Aug 2018 | 565.00 | 575.05 | 548.05 | 550.70 | 571.95 | 26963 |
| 21 Aug 2018 | 575.00 | 581.00 | 565.00 | 571.95 | 575.05 | 11365 |
| 20 Aug 2018 | 587.95 | 587.95 | 571.35 | 575.05 | 579.95 | 13397 |
| 17 Aug 2018 | 576.05 | 594.90 | 575.00 | 579.95 | 574.90 | 12428 |
| 16 Aug 2018 | 595.00 | 602.00 | 571.90 | 574.90 | 587.45 | 44421 |
| 14 Aug 2018 | 606.00 | 606.00 | 584.50 | 587.45 | 599.80 | 47043 |
| 13 Aug 2018 | 610.00 | 625.00 | 576.00 | 599.80 | 605.10 | 74104 |
| 10 Aug 2018 | 731.00 | 741.00 | 592.20 | 605.10 | 730.80 | 1296419 |
| 09 Aug 2018 | 754.75 | 754.75 | 729.50 | 730.80 | 745.05 | 3995 |
| 08 Aug 2018 | 734.05 | 758.00 | 727.00 | 745.05 | 740.25 | 1683 |
| 07 Aug 2018 | 744.90 | 747.00 | 727.85 | 740.25 | 738.85 | 1527 |
| 06 Aug 2018 | 745.85 | 750.00 | 725.10 | 738.85 | 734.85 | 712 |
| 03 Aug 2018 | 725.00 | 748.00 | 725.00 | 734.85 | 727.75 | 686 |
| 02 Aug 2018 | 739.60 | 750.00 | 725.15 | 727.75 | 732.25 | 1111 |
| 01 Aug 2018 | 743.85 | 743.85 | 726.05 | 732.25 | 732.95 | 825 |
| 31 Jul 2018 | 742.45 | 745.00 | 725.05 | 732.95 | 735.40 | 1484 |
| 30 Jul 2018 | 739.15 | 749.95 | 729.00 | 735.40 | 739.15 | 38599 |
| 27 Jul 2018 | 737.00 | 748.00 | 735.10 | 739.15 | 737.00 | 2282 |
| 26 Jul 2018 | 754.95 | 765.00 | 730.00 | 737.00 | 746.75 | 43414 |
| 25 Jul 2018 | 738.20 | 757.95 | 735.00 | 746.75 | 727.40 | 1447 |
| 24 Jul 2018 | 720.05 | 738.00 | 720.05 | 727.40 | 727.30 | 838 |
| 23 Jul 2018 | 723.00 | 736.00 | 720.00 | 727.30 | 724.90 | 745 |
| 20 Jul 2018 | 729.75 | 751.55 | 720.10 | 724.90 | 729.75 | 1444 |
| 19 Jul 2018 | 738.25 | 738.25 | 720.00 | 729.75 | 731.00 | 571 |
| 18 Jul 2018 | 723.00 | 745.10 | 723.00 | 731.00 | 730.05 | 1145 |
| 17 Jul 2018 | 752.00 | 752.00 | 718.45 | 730.05 | 762.75 | 3669 |
| 16 Jul 2018 | 730.00 | 785.95 | 707.85 | 762.75 | 733.50 | 34851 |
| 13 Jul 2018 | 735.00 | 743.00 | 732.00 | 733.50 | 736.55 | 615 |
| 12 Jul 2018 | 750.00 | 757.55 | 732.00 | 736.55 | 738.95 | 1123 |
| 11 Jul 2018 | 735.40 | 757.95 | 731.30 | 738.95 | 737.65 | 723 |
| 10 Jul 2018 | 742.05 | 746.20 | 731.05 | 737.65 | 741.55 | 1040 |
| 09 Jul 2018 | 745.45 | 759.95 | 733.75 | 741.55 | 745.45 | 1533 |
| 06 Jul 2018 | 744.00 | 764.50 | 741.00 | 745.45 | 746.20 | 1554 |
| 05 Jul 2018 | 759.05 | 775.00 | 734.75 | 746.20 | 757.65 | 2857 |
| 04 Jul 2018 | 762.10 | 779.90 | 741.00 | 757.65 | 777.65 | 5277 |
| 03 Jul 2018 | 811.10 | 818.90 | 761.00 | 777.65 | 835.10 | 23969 |
| 02 Jul 2018 | 765.00 | 875.00 | 740.15 | 835.10 | 736.45 | 161609 |
| 29 Jun 2018 | 721.90 | 750.00 | 714.00 | 736.45 | 720.20 | 2718 |
| 28 Jun 2018 | 714.40 | 728.00 | 709.25 | 720.20 | 716.25 | 1400 |
| 27 Jun 2018 | 721.00 | 728.40 | 705.00 | 716.25 | 721.50 | 1378 |
| 26 Jun 2018 | 721.70 | 730.00 | 711.10 | 721.50 | 722.50 | 1027 |
| 25 Jun 2018 | 726.00 | 729.00 | 714.25 | 722.50 | 726.05 | 600 |
| 22 Jun 2018 | 708.40 | 730.00 | 708.00 | 726.05 | 707.40 | 979 |
| 21 Jun 2018 | 723.60 | 730.00 | 706.00 | 707.40 | 723.80 | 805 |
| 20 Jun 2018 | 705.00 | 725.00 | 705.00 | 723.80 | 713.85 | 928 |
| 19 Jun 2018 | 717.50 | 717.50 | 705.00 | 713.85 | 717.60 | 531 |
| 18 Jun 2018 | 722.45 | 730.00 | 715.20 | 717.60 | 721.00 | 786 |
| 15 Jun 2018 | 718.05 | 745.85 | 718.00 | 721.00 | 717.20 | 2027 |
| 14 Jun 2018 | 730.00 | 730.00 | 713.15 | 717.20 | 732.45 | 1642 |
| 13 Jun 2018 | 733.40 | 752.00 | 725.00 | 732.45 | 733.40 | 1501 |
| 12 Jun 2018 | 725.10 | 740.00 | 725.10 | 733.40 | 724.70 | 1218 |
| 11 Jun 2018 | 721.35 | 740.00 | 719.00 | 724.70 | 720.00 | 869 |
| 08 Jun 2018 | 724.00 | 750.00 | 716.00 | 720.00 | 724.80 | 2756 |
| 07 Jun 2018 | 730.95 | 745.60 | 720.35 | 724.80 | 729.50 | 2330 |
| 06 Jun 2018 | 739.50 | 739.50 | 725.25 | 729.50 | 729.85 | 195 |
| 05 Jun 2018 | 733.90 | 736.30 | 725.25 | 729.85 | 731.30 | 719 |
| 04 Jun 2018 | 769.00 | 769.00 | 730.00 | 731.30 | 745.40 | 1237 |
| 01 Jun 2018 | 762.30 | 780.00 | 743.00 | 745.40 | 764.10 | 1963 |
| 31 May 2018 | 756.15 | 790.00 | 751.00 | 764.10 | 755.55 | 1582 |
| 30 May 2018 | 758.60 | 807.95 | 751.00 | 755.55 | 758.60 | 5148 |
| 29 May 2018 | 760.00 | 764.85 | 752.00 | 758.60 | 757.35 | 50262 |
| 28 May 2018 | 755.00 | 772.75 | 750.00 | 757.35 | 752.65 | 669 |
| 25 May 2018 | 750.70 | 780.00 | 748.00 | 752.65 | 750.70 | 443 |
| 24 May 2018 | 754.00 | 760.00 | 745.00 | 750.70 | 755.80 | 1088 |
| 23 May 2018 | 764.15 | 777.00 | 750.15 | 755.80 | 764.30 | 472 |
| 22 May 2018 | 776.15 | 778.15 | 759.25 | 764.30 | 779.25 | 630 |
| 21 May 2018 | 784.90 | 785.85 | 770.00 | 779.25 | 783.35 | 258 |
| 18 May 2018 | 782.30 | 799.00 | 769.05 | 783.35 | 784.80 | 2876 |
| 17 May 2018 | 798.80 | 800.00 | 781.10 | 784.80 | 798.80 | 370 |
| 16 May 2018 | 767.00 | 819.95 | 755.00 | 798.80 | 767.60 | 3427 |
| 15 May 2018 | 775.00 | 775.00 | 750.00 | 767.60 | 774.05 | 954 |
| 14 May 2018 | 775.00 | 790.00 | 772.00 | 774.05 | 790.40 | 1008 |
| 11 May 2018 | 803.00 | 803.00 | 777.70 | 790.40 | 797.05 | 1361 |
| 10 May 2018 | 814.95 | 815.95 | 785.15 | 797.05 | 806.30 | 959 |
| 09 May 2018 | 809.80 | 818.00 | 802.00 | 806.30 | 809.80 | 1046 |
| 08 May 2018 | 840.00 | 840.00 | 799.00 | 809.80 | 832.85 | 3262 |
| 07 May 2018 | 850.05 | 862.50 | 822.05 | 832.85 | 862.60 | 4846 |
| 04 May 2018 | 823.25 | 920.00 | 823.25 | 862.60 | 811.85 | 84648 |
| 03 May 2018 | 817.95 | 830.15 | 810.00 | 811.85 | 822.70 | 457 |
| 02 May 2018 | 831.00 | 835.00 | 821.20 | 822.70 | 836.20 | 4505 |
| 30 Apr 2018 | 828.00 | 854.85 | 828.00 | 836.20 | 836.65 | 219 |
| 27 Apr 2018 | 843.25 | 858.55 | 826.20 | 836.65 | 851.75 | 484 |
| 26 Apr 2018 | 870.00 | 870.00 | 840.00 | 851.75 | 849.40 | 1317 |
| 25 Apr 2018 | 823.00 | 864.90 | 812.00 | 849.40 | 804.75 | 16157 |
| 24 Apr 2018 | 841.00 | 841.00 | 795.00 | 804.75 | 819.15 | 1261 |
| 23 Apr 2018 | 817.50 | 835.00 | 810.10 | 819.15 | 808.35 | 2979 |
| 20 Apr 2018 | 789.85 | 817.70 | 786.05 | 808.35 | 780.45 | 1378 |
| 19 Apr 2018 | 780.05 | 789.00 | 780.00 | 780.45 | 781.40 | 404 |
| 18 Apr 2018 | 789.05 | 789.05 | 780.00 | 781.40 | 782.00 | 220 |
| 17 Apr 2018 | 781.00 | 812.90 | 780.00 | 782.00 | 789.25 | 9441 |
| 16 Apr 2018 | 770.00 | 800.00 | 755.00 | 789.25 | 782.95 | 384 |
| 13 Apr 2018 | 817.00 | 817.00 | 781.05 | 782.95 | 793.55 | 205 |
| 12 Apr 2018 | 802.30 | 809.95 | 792.00 | 793.55 | 812.85 | 139 |
| 11 Apr 2018 | 807.05 | 815.95 | 780.00 | 812.85 | 808.70 | 424 |
| 10 Apr 2018 | 798.80 | 819.00 | 798.80 | 808.70 | 791.10 | 659 |
| 09 Apr 2018 | 765.00 | 798.00 | 765.00 | 791.10 | 760.00 | 1649 |
| 06 Apr 2018 | 759.95 | 764.00 | 753.00 | 760.00 | 752.05 | 207 |
| 05 Apr 2018 | 760.05 | 780.95 | 750.00 | 752.05 | 766.60 | 1116 |
| 04 Apr 2018 | 778.05 | 804.35 | 760.00 | 766.60 | 788.25 | 1261 |
| 03 Apr 2018 | 770.05 | 794.75 | 764.95 | 788.25 | 772.80 | 632 |
| 02 Apr 2018 | 762.25 | 775.95 | 760.40 | 772.80 | 752.70 | 549 |
| 28 Mar 2018 | 782.00 | 797.80 | 744.00 | 752.70 | 784.15 | 1100 |
| 27 Mar 2018 | 785.00 | 798.05 | 783.00 | 784.15 | 783.95 | 819 |
| 26 Mar 2018 | 805.60 | 820.00 | 768.10 | 783.95 | 783.10 | 7727 |
| 23 Mar 2018 | 776.00 | 800.00 | 776.00 | 783.10 | 794.40 | 449 |
| 22 Mar 2018 | 801.00 | 814.00 | 791.00 | 794.40 | 810.10 | 497 |
| 21 Mar 2018 | 815.95 | 822.00 | 807.20 | 810.10 | 807.50 | 309 |
| 20 Mar 2018 | 822.20 | 829.85 | 801.00 | 807.50 | 822.00 | 3089 |
| 19 Mar 2018 | 826.05 | 834.45 | 815.20 | 822.00 | 839.35 | 456 |
| 16 Mar 2018 | 836.10 | 849.95 | 814.00 | 839.35 | 834.15 | 946 |
| 15 Mar 2018 | 830.30 | 835.20 | 827.00 | 834.15 | 827.60 | 697 |
| 14 Mar 2018 | 811.55 | 835.00 | 811.55 | 827.60 | 825.70 | 2221 |
| 13 Mar 2018 | 814.90 | 834.95 | 813.95 | 825.70 | 820.15 | 1172 |
| 12 Mar 2018 | 818.00 | 836.00 | 811.00 | 820.15 | 826.05 | 1496 |
| 09 Mar 2018 | 813.00 | 840.00 | 813.00 | 826.05 | 821.60 | 668 |
| 08 Mar 2018 | 813.00 | 825.05 | 813.00 | 821.60 | 820.75 | 375 |
| 07 Mar 2018 | 813.00 | 831.50 | 813.00 | 820.75 | 820.80 | 737 |
| 06 Mar 2018 | 753.00 | 824.95 | 753.00 | 820.80 | 822.30 | 2994 |
| 05 Mar 2018 | 830.00 | 834.15 | 820.00 | 822.30 | 840.60 | 445 |
| 01 Mar 2018 | 827.05 | 845.85 | 820.00 | 840.60 | 826.60 | 313 |
| 28 Feb 2018 | 823.05 | 834.00 | 823.00 | 826.60 | 842.45 | 335 |
| 27 Feb 2018 | 867.95 | 867.95 | 836.00 | 842.45 | 846.35 | 369 |
| 26 Feb 2018 | 839.00 | 848.25 | 839.00 | 846.35 | 847.65 | 488 |
| 20 Feb 2018 | 851.00 | 877.85 | 851.00 | 858.30 | 859.60 | 255 |
| 19 Feb 2018 | 861.05 | 864.95 | 859.50 | 859.60 | 861.05 | 574 |
| 16 Feb 2018 | 871.05 | 896.00 | 860.00 | 861.05 | 880.85 | 885 |
| 15 Feb 2018 | 881.70 | 889.95 | 874.00 | 880.85 | 879.30 | 266 |
| 14 Feb 2018 | 882.05 | 893.85 | 875.00 | 879.30 | 893.80 | 482 |