Meera Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 182.50 | 189.40 | 182.50 | 185.95 | 179.00 | 4000 |
| 30 Jan 2020 | 169.00 | 180.00 | 169.00 | 179.00 | 169.75 | 4500 |
| 29 Jan 2020 | 166.00 | 179.50 | 166.00 | 169.75 | 165.00 | 8000 |
| 28 Jan 2020 | 162.00 | 167.00 | 156.00 | 165.00 | 159.00 | 6000 |
| 27 Jan 2020 | 160.00 | 164.00 | 159.00 | 159.00 | 161.00 | 3500 |
| 24 Jan 2020 | 161.55 | 161.55 | 161.00 | 161.00 | 168.00 | 1000 |
| 22 Jan 2020 | 163.00 | 168.00 | 163.00 | 168.00 | 161.55 | 1500 |
| 21 Jan 2020 | 170.00 | 170.00 | 161.55 | 161.55 | 167.25 | 2500 |
| 20 Jan 2020 | 166.00 | 174.00 | 166.00 | 167.25 | 164.00 | 13000 |
| 17 Jan 2020 | 162.00 | 165.00 | 162.00 | 164.00 | 162.00 | 2000 |
| 16 Jan 2020 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 500 |
| 14 Jan 2020 | 162.00 | 162.00 | 162.00 | 162.00 | 160.00 | 500 |
| 10 Jan 2020 | 160.00 | 160.00 | 160.00 | 160.00 | 162.00 | 500 |
| 07 Jan 2020 | 162.00 | 162.00 | 162.00 | 162.00 | 159.00 | 500 |
| 06 Jan 2020 | 171.00 | 171.00 | 151.50 | 159.00 | 163.45 | 3500 |
| 03 Jan 2020 | 174.00 | 174.00 | 163.45 | 163.45 | 174.00 | 2000 |
| 02 Jan 2020 | 173.80 | 174.00 | 166.00 | 174.00 | 169.00 | 3000 |
| 01 Jan 2020 | 165.00 | 170.00 | 165.00 | 169.00 | 160.00 | 2000 |
| 31 Dec 2019 | 140.65 | 160.00 | 140.65 | 160.00 | 142.00 | 7500 |
| 30 Dec 2019 | 131.00 | 144.00 | 128.30 | 142.00 | 129.00 | 7000 |
| 27 Dec 2019 | 120.40 | 129.00 | 120.40 | 129.00 | 119.50 | 13000 |
| 26 Dec 2019 | 124.90 | 124.90 | 119.00 | 119.50 | 122.85 | 1500 |
| 24 Dec 2019 | 125.00 | 135.00 | 122.10 | 122.85 | 122.50 | 35000 |
| 23 Dec 2019 | 125.00 | 125.00 | 120.00 | 122.50 | 123.60 | 7000 |
| 20 Dec 2019 | 125.00 | 135.00 | 120.00 | 123.60 | 126.00 | 34000 |
| 19 Dec 2019 | 128.30 | 130.00 | 122.00 | 126.00 | 130.00 | 3500 |
| 18 Dec 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 132.10 | 1000 |
| 17 Dec 2019 | 132.10 | 132.10 | 132.10 | 132.10 | 131.00 | 500 |
| 13 Dec 2019 | 128.30 | 135.00 | 128.00 | 131.00 | 131.50 | 2000 |
| 06 Dec 2019 | 138.50 | 138.50 | 138.50 | 138.50 | 138.75 | 500 |
| 02 Dec 2019 | 137.80 | 138.75 | 137.80 | 138.75 | 144.00 | 2500 |
| 29 Nov 2019 | 149.90 | 149.90 | 144.00 | 144.00 | 150.00 | 4000 |
| 28 Nov 2019 | 145.00 | 150.00 | 145.00 | 150.00 | 140.00 | 2500 |
| 27 Nov 2019 | 138.50 | 145.00 | 138.50 | 140.00 | 137.80 | 4500 |
| 26 Nov 2019 | 137.80 | 137.80 | 137.80 | 137.80 | 138.00 | 500 |
| 25 Nov 2019 | 138.00 | 138.00 | 138.00 | 138.00 | 140.00 | 1000 |
| 22 Nov 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 142.00 | 1500 |
| 21 Nov 2019 | 142.00 | 142.00 | 142.00 | 142.00 | 141.25 | 2000 |
| 19 Nov 2019 | 138.00 | 144.00 | 138.00 | 141.25 | 137.80 | 5000 |
| 18 Nov 2019 | 144.00 | 144.00 | 137.80 | 137.80 | 140.00 | 1000 |
| 15 Nov 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 135.00 | 1000 |
| 14 Nov 2019 | 138.75 | 140.00 | 132.10 | 135.00 | 144.00 | 3000 |
| 13 Nov 2019 | 148.00 | 148.00 | 144.00 | 144.00 | 149.30 | 3500 |
| 11 Nov 2019 | 149.30 | 149.30 | 149.30 | 149.30 | 148.25 | 2000 |
| 08 Nov 2019 | 151.00 | 151.00 | 148.00 | 148.25 | 150.00 | 3500 |
| 07 Nov 2019 | 145.00 | 150.00 | 145.00 | 150.00 | 149.00 | 5000 |
| 05 Nov 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 154.65 | 500 |
| 04 Nov 2019 | 155.00 | 155.00 | 154.50 | 154.65 | 155.00 | 2500 |
| 31 Oct 2019 | 155.00 | 155.00 | 155.00 | 155.00 | 152.40 | 1500 |
| 30 Oct 2019 | 148.00 | 152.40 | 148.00 | 152.40 | 145.00 | 2000 |
| 29 Oct 2019 | 150.00 | 150.00 | 145.00 | 145.00 | 152.20 | 1500 |
| 25 Oct 2019 | 160.00 | 160.00 | 130.50 | 143.05 | 162.00 | 40000 |
| 24 Oct 2019 | 168.40 | 168.40 | 162.00 | 162.00 | 164.80 | 1000 |
| 23 Oct 2019 | 166.25 | 166.35 | 151.50 | 164.80 | 167.60 | 56000 |
| 22 Oct 2019 | 170.00 | 172.00 | 164.50 | 167.60 | 173.05 | 59000 |
| 18 Oct 2019 | 174.00 | 175.00 | 171.10 | 173.05 | 175.00 | 7500 |
| 17 Oct 2019 | 176.00 | 176.00 | 175.00 | 175.00 | 184.90 | 1000 |
| 16 Oct 2019 | 180.00 | 184.90 | 180.00 | 184.90 | 177.75 | 3000 |
| 15 Oct 2019 | 183.00 | 183.00 | 176.05 | 177.75 | 187.50 | 2500 |
| 11 Oct 2019 | 189.00 | 189.00 | 187.00 | 187.50 | 191.00 | 18000 |
| 10 Oct 2019 | 182.50 | 191.00 | 182.50 | 191.00 | 184.50 | 8000 |
| 07 Oct 2019 | 184.50 | 184.50 | 184.50 | 184.50 | 190.00 | 500 |
| 04 Oct 2019 | 192.00 | 199.25 | 189.25 | 190.00 | 190.50 | 7500 |
| 03 Oct 2019 | 191.90 | 191.90 | 190.50 | 190.50 | 184.70 | 1500 |
| 01 Oct 2019 | 183.60 | 190.00 | 182.60 | 184.70 | 191.95 | 5000 |
| 27 Sep 2019 | 191.00 | 192.00 | 185.50 | 191.95 | 195.00 | 8500 |
| 26 Sep 2019 | 200.00 | 200.00 | 195.00 | 195.00 | 199.25 | 11000 |
| 25 Sep 2019 | 185.00 | 199.25 | 185.00 | 199.25 | 185.00 | 1500 |
| 24 Sep 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 186.00 | 2000 |
| 23 Sep 2019 | 187.20 | 190.25 | 186.00 | 186.00 | 189.00 | 28000 |
| 20 Sep 2019 | 192.00 | 192.00 | 189.00 | 189.00 | 190.05 | 1000 |
| 19 Sep 2019 | 179.00 | 197.00 | 179.00 | 190.05 | 184.15 | 4000 |
| 18 Sep 2019 | 182.00 | 189.00 | 180.00 | 184.15 | 180.60 | 6500 |
| 17 Sep 2019 | 186.00 | 186.00 | 180.60 | 180.60 | 191.00 | 1000 |
| 13 Sep 2019 | 182.00 | 191.00 | 182.00 | 191.00 | 189.25 | 1000 |
| 11 Sep 2019 | 190.00 | 190.00 | 189.25 | 189.25 | 192.00 | 1000 |
| 09 Sep 2019 | 198.60 | 198.60 | 189.25 | 192.00 | 201.40 | 13000 |
| 06 Sep 2019 | 192.50 | 208.00 | 192.50 | 201.40 | 190.00 | 2000 |
| 05 Sep 2019 | 185.00 | 190.00 | 185.00 | 190.00 | 190.50 | 12000 |
| 04 Sep 2019 | 190.50 | 190.50 | 190.50 | 190.50 | 189.50 | 500 |
| 03 Sep 2019 | 190.00 | 190.00 | 189.50 | 189.50 | 189.00 | 2000 |
| 30 Aug 2019 | 189.00 | 189.00 | 189.00 | 189.00 | 181.00 | 1500 |
| 29 Aug 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 185.00 | 500 |
| 28 Aug 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 183.00 | 500 |
| 27 Aug 2019 | 185.00 | 185.00 | 183.00 | 183.00 | 183.50 | 1500 |
| 26 Aug 2019 | 180.00 | 183.50 | 180.00 | 183.50 | 172.70 | 2500 |
| 23 Aug 2019 | 176.50 | 176.50 | 166.50 | 172.70 | 180.05 | 4500 |
| 22 Aug 2019 | 180.10 | 180.10 | 180.00 | 180.05 | 185.50 | 1000 |
| 21 Aug 2019 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 500 |
| 20 Aug 2019 | 185.50 | 185.50 | 185.50 | 185.50 | 190.00 | 17000 |
| 16 Aug 2019 | 188.70 | 190.00 | 188.70 | 190.00 | 185.00 | 2000 |
| 13 Aug 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 188.70 | 500 |
| 09 Aug 2019 | 198.60 | 198.60 | 188.70 | 188.70 | 200.00 | 2500 |
| 08 Aug 2019 | 180.50 | 214.90 | 180.50 | 200.00 | 189.00 | 35000 |
| 07 Aug 2019 | 185.00 | 189.00 | 185.00 | 189.00 | 184.15 | 2500 |
| 06 Aug 2019 | 190.05 | 190.05 | 184.00 | 184.15 | 195.00 | 8500 |
| 05 Aug 2019 | 195.00 | 195.00 | 195.00 | 195.00 | 196.85 | 1500 |
| 02 Aug 2019 | 190.25 | 199.90 | 185.00 | 196.85 | 195.00 | 28500 |
| 01 Aug 2019 | 196.00 | 196.00 | 195.00 | 195.00 | 203.70 | 3000 |
| 31 Jul 2019 | 200.00 | 204.50 | 200.00 | 203.70 | 200.00 | 13000 |
| 30 Jul 2019 | 202.50 | 202.50 | 200.00 | 200.00 | 204.00 | 1000 |
| 29 Jul 2019 | 204.00 | 204.00 | 204.00 | 204.00 | 211.40 | 500 |
| 26 Jul 2019 | 212.80 | 213.00 | 203.00 | 211.40 | 211.50 | 7000 |
| 25 Jul 2019 | 204.90 | 213.00 | 204.00 | 211.50 | 202.50 | 6000 |
| 24 Jul 2019 | 202.50 | 202.50 | 202.50 | 202.50 | 208.00 | 500 |
| 23 Jul 2019 | 205.20 | 213.00 | 204.00 | 208.00 | 216.00 | 4000 |
| 19 Jul 2019 | 212.10 | 216.00 | 203.10 | 216.00 | 216.00 | 6000 |
| 16 Jul 2019 | 214.00 | 216.00 | 214.00 | 216.00 | 224.00 | 1000 |
| 11 Jul 2019 | 224.00 | 224.00 | 223.95 | 224.00 | 218.00 | 7500 |
| 10 Jul 2019 | 220.00 | 220.00 | 218.00 | 218.00 | 222.65 | 17500 |
| 09 Jul 2019 | 219.90 | 225.00 | 219.90 | 222.65 | 219.75 | 49500 |
| 08 Jul 2019 | 219.85 | 220.00 | 219.75 | 219.75 | 219.50 | 80500 |
| 05 Jul 2019 | 220.00 | 220.00 | 219.50 | 219.50 | 218.85 | 40000 |
| 04 Jul 2019 | 219.80 | 221.00 | 217.90 | 218.85 | 213.00 | 34500 |
| 03 Jul 2019 | 212.10 | 213.00 | 212.00 | 213.00 | 216.50 | 24000 |
| 02 Jul 2019 | 215.00 | 217.00 | 215.00 | 216.50 | 215.00 | 30500 |
| 01 Jul 2019 | 215.00 | 220.00 | 215.00 | 215.00 | 217.50 | 46500 |
| 28 Jun 2019 | 213.00 | 217.50 | 213.00 | 217.50 | 214.00 | 25500 |
| 27 Jun 2019 | 215.00 | 219.90 | 213.00 | 214.00 | 221.90 | 80000 |
| 24 Jun 2019 | 222.50 | 222.50 | 216.00 | 221.90 | 234.10 | 2000 |
| 21 Jun 2019 | 217.00 | 234.10 | 217.00 | 234.10 | 217.00 | 1000 |
| 20 Jun 2019 | 217.00 | 217.00 | 217.00 | 217.00 | 223.00 | 500 |
| 19 Jun 2019 | 225.00 | 240.00 | 223.00 | 223.00 | 225.60 | 3500 |
| 18 Jun 2019 | 240.00 | 240.00 | 211.50 | 225.60 | 240.00 | 7500 |
| 17 Jun 2019 | 224.00 | 250.00 | 224.00 | 240.00 | 224.90 | 6500 |
| 14 Jun 2019 | 222.00 | 225.00 | 218.00 | 224.90 | 229.00 | 3500 |
| 13 Jun 2019 | 229.00 | 229.00 | 229.00 | 229.00 | 223.90 | 500 |
| 12 Jun 2019 | 225.90 | 225.90 | 215.00 | 223.90 | 215.00 | 3500 |
| 11 Jun 2019 | 228.00 | 228.00 | 208.90 | 215.00 | 219.90 | 4000 |
| 10 Jun 2019 | 222.00 | 222.00 | 219.90 | 219.90 | 208.65 | 2000 |
| 06 Jun 2019 | 222.00 | 222.00 | 208.65 | 208.65 | 219.60 | 3000 |
| 04 Jun 2019 | 219.60 | 219.60 | 219.60 | 219.60 | 205.50 | 500 |
| 03 Jun 2019 | 229.90 | 229.90 | 205.50 | 205.50 | 225.00 | 2500 |
| 31 May 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 218.00 | 500 |
| 30 May 2019 | 214.00 | 218.00 | 214.00 | 218.00 | 209.00 | 1500 |
| 29 May 2019 | 209.00 | 212.00 | 206.00 | 209.00 | 206.00 | 2500 |
| 28 May 2019 | 207.00 | 207.00 | 206.00 | 206.00 | 205.00 | 1500 |
| 27 May 2019 | 203.00 | 205.00 | 203.00 | 205.00 | 200.00 | 2000 |
| 23 May 2019 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1000 |
| 22 May 2019 | 201.20 | 205.00 | 200.00 | 200.00 | 209.05 | 2500 |
| 21 May 2019 | 209.05 | 209.05 | 209.05 | 209.05 | 220.05 | 1000 |
| 20 May 2019 | 206.70 | 232.50 | 206.70 | 220.05 | 210.00 | 4500 |
| 17 May 2019 | 210.00 | 210.05 | 210.00 | 210.00 | 215.50 | 1500 |
| 15 May 2019 | 213.00 | 220.00 | 213.00 | 215.50 | 203.00 | 1500 |
| 14 May 2019 | 203.00 | 203.00 | 203.00 | 203.00 | 210.00 | 500 |
| 13 May 2019 | 213.75 | 213.75 | 210.00 | 210.00 | 225.00 | 1000 |
| 10 May 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 208.70 | 500 |
| 08 May 2019 | 210.00 | 210.00 | 208.70 | 208.70 | 213.85 | 1000 |
| 07 May 2019 | 214.00 | 214.00 | 213.50 | 213.85 | 225.00 | 2500 |
| 30 Apr 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 235.00 | 500 |
| 26 Apr 2019 | 228.00 | 235.00 | 228.00 | 235.00 | 224.35 | 2000 |
| 25 Apr 2019 | 225.00 | 228.00 | 220.00 | 224.35 | 224.50 | 6000 |
| 24 Apr 2019 | 225.00 | 225.00 | 224.50 | 224.50 | 224.00 | 1500 |
| 23 Apr 2019 | 210.00 | 224.00 | 210.00 | 224.00 | 210.00 | 1500 |
| 22 Apr 2019 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1000 |
| 18 Apr 2019 | 210.00 | 210.00 | 210.00 | 210.00 | 208.00 | 500 |
| 16 Apr 2019 | 208.00 | 208.00 | 208.00 | 208.00 | 204.50 | 500 |
| 12 Apr 2019 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 1500 |
| 05 Apr 2019 | 204.50 | 204.50 | 204.50 | 204.50 | 208.00 | 500 |
| 04 Apr 2019 | 205.00 | 208.00 | 195.00 | 208.00 | 195.00 | 4000 |
| 02 Apr 2019 | 195.00 | 195.00 | 195.00 | 195.00 | 204.00 | 500 |
| 28 Mar 2019 | 204.00 | 204.00 | 204.00 | 204.00 | 205.00 | 500 |
| 26 Mar 2019 | 175.00 | 205.00 | 175.00 | 205.00 | 211.00 | 1500 |
| 22 Mar 2019 | 210.00 | 211.00 | 210.00 | 211.00 | 204.50 | 1000 |
| 20 Mar 2019 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 500 |
| 19 Mar 2019 | 204.50 | 204.50 | 204.50 | 204.50 | 204.25 | 500 |
| 18 Mar 2019 | 215.00 | 215.00 | 204.25 | 204.25 | 214.95 | 1500 |
| 15 Mar 2019 | 214.95 | 214.95 | 214.95 | 214.95 | 215.00 | 500 |
| 08 Mar 2019 | 215.00 | 215.00 | 215.00 | 215.00 | 200.00 | 500 |
| 05 Mar 2019 | 210.00 | 210.00 | 200.00 | 200.00 | 214.00 | 2000 |
| 28 Feb 2019 | 186.50 | 214.00 | 186.50 | 214.00 | 210.00 | 1000 |
| 27 Feb 2019 | 181.00 | 210.00 | 181.00 | 210.00 | 215.00 | 1000 |
| 22 Feb 2019 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1000 |
| 15 Feb 2019 | 171.55 | 215.00 | 171.55 | 215.00 | 190.00 | 1000 |
| 13 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 192.00 | 500 |
| 12 Feb 2019 | 210.00 | 210.00 | 192.00 | 192.00 | 212.00 | 1500 |
| 08 Feb 2019 | 210.00 | 212.00 | 209.00 | 212.00 | 210.00 | 2500 |
| 07 Feb 2019 | 210.00 | 210.00 | 210.00 | 210.00 | 220.00 | 500 |
| 05 Feb 2019 | 224.50 | 225.00 | 220.00 | 220.00 | 220.00 | 7000 |
| 31 Jan 2019 | 220.00 | 220.00 | 220.00 | 220.00 | 225.00 | 500 |
| 30 Jan 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| 29 Jan 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| 28 Jan 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 220.00 | 1000 |
| 25 Jan 2019 | 220.00 | 220.00 | 220.00 | 220.00 | 225.00 | 500 |
| 24 Jan 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1000 |
| 23 Jan 2019 | 220.00 | 225.00 | 220.00 | 225.00 | 220.00 | 2500 |
| 22 Jan 2019 | 221.00 | 221.00 | 220.00 | 220.00 | 214.85 | 1000 |
| 21 Jan 2019 | 212.00 | 221.00 | 212.00 | 214.85 | 212.00 | 4500 |
| 17 Jan 2019 | 212.00 | 212.00 | 212.00 | 212.00 | 210.00 | 500 |
| 16 Jan 2019 | 227.50 | 227.50 | 205.00 | 210.00 | 212.00 | 3500 |
| 10 Jan 2019 | 219.00 | 219.00 | 212.00 | 212.00 | 208.00 | 1000 |
| 09 Jan 2019 | 208.00 | 208.00 | 208.00 | 208.00 | 205.00 | 500 |
| 08 Jan 2019 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1000 |
| 07 Jan 2019 | 205.00 | 205.00 | 205.00 | 205.00 | 197.15 | 1000 |
| 04 Jan 2019 | 195.00 | 200.00 | 195.00 | 197.15 | 185.00 | 2000 |
| 03 Jan 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 190.00 | 500 |
| 01 Jan 2019 | 195.00 | 195.00 | 190.00 | 190.00 | 189.15 | 1500 |
| 31 Dec 2018 | 185.00 | 194.50 | 185.00 | 189.15 | 180.00 | 4000 |
| 28 Dec 2018 | 180.00 | 180.00 | 175.00 | 180.00 | 179.00 | 5000 |
| 27 Dec 2018 | 190.00 | 190.00 | 179.00 | 179.00 | 185.00 | 5500 |
| 26 Dec 2018 | 190.00 | 200.00 | 180.50 | 185.00 | 198.50 | 25000 |
| 24 Dec 2018 | 205.00 | 205.00 | 185.00 | 198.50 | 209.50 | 4500 |
| 21 Dec 2018 | 215.00 | 215.00 | 209.50 | 209.50 | 218.15 | 2500 |
| 20 Dec 2018 | 210.50 | 240.00 | 210.50 | 218.15 | 234.00 | 8000 |
| 19 Dec 2018 | 223.00 | 234.00 | 223.00 | 234.00 | 215.00 | 1500 |
| 18 Dec 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 207.00 | 1500 |
| 14 Dec 2018 | 207.50 | 207.50 | 207.00 | 207.00 | 220.00 | 1000 |
| 13 Dec 2018 | 219.50 | 220.00 | 219.50 | 220.00 | 207.00 | 1000 |
| 11 Dec 2018 | 207.00 | 207.00 | 207.00 | 207.00 | 215.50 | 500 |
| 10 Dec 2018 | 201.65 | 217.65 | 201.65 | 215.50 | 214.00 | 3000 |
| 06 Dec 2018 | 214.00 | 214.00 | 214.00 | 214.00 | 211.00 | 1000 |
| 05 Dec 2018 | 215.00 | 218.00 | 204.00 | 211.00 | 214.00 | 2500 |
| 04 Dec 2018 | 210.00 | 215.00 | 210.00 | 214.00 | 210.00 | 2000 |
| 03 Dec 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 208.60 | 500 |
| 30 Nov 2018 | 208.60 | 208.60 | 208.60 | 208.60 | 201.00 | 500 |
| 29 Nov 2018 | 201.00 | 201.00 | 201.00 | 201.00 | 210.00 | 500 |
| 28 Nov 2018 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1500 |
| 27 Nov 2018 | 190.45 | 210.00 | 190.45 | 210.00 | 188.65 | 3000 |
| 26 Nov 2018 | 208.75 | 208.75 | 187.35 | 188.65 | 199.50 | 2000 |
| 22 Nov 2018 | 190.00 | 199.50 | 190.00 | 199.50 | 188.15 | 4000 |
| 21 Nov 2018 | 176.50 | 188.25 | 175.50 | 188.15 | 210.00 | 2500 |
| 19 Nov 2018 | 209.00 | 210.00 | 209.00 | 210.00 | 213.00 | 1500 |
| 16 Nov 2018 | 200.25 | 213.00 | 200.25 | 213.00 | 208.00 | 1500 |
| 15 Nov 2018 | 205.00 | 208.50 | 205.00 | 208.00 | 202.50 | 2000 |
| 14 Nov 2018 | 200.00 | 202.50 | 200.00 | 202.50 | 199.50 | 1500 |
| 13 Nov 2018 | 187.50 | 199.50 | 187.50 | 199.50 | 183.00 | 1000 |
| 12 Nov 2018 | 175.10 | 189.85 | 175.10 | 183.00 | 183.95 | 3500 |
| 09 Nov 2018 | 180.00 | 183.95 | 175.05 | 183.95 | 180.50 | 3500 |
| 06 Nov 2018 | 180.00 | 180.50 | 180.00 | 180.50 | 183.00 | 1000 |
| 05 Nov 2018 | 183.00 | 183.00 | 183.00 | 183.00 | 181.50 | 500 |
| 02 Nov 2018 | 181.50 | 181.50 | 181.50 | 181.50 | 186.40 | 500 |
| 01 Nov 2018 | 194.00 | 194.85 | 186.40 | 186.40 | 189.95 | 2500 |
| 31 Oct 2018 | 190.00 | 193.85 | 182.55 | 189.95 | 190.50 | 5000 |
| 29 Oct 2018 | 186.00 | 190.50 | 182.55 | 190.50 | 189.00 | 2500 |
| 26 Oct 2018 | 186.00 | 189.25 | 181.50 | 189.00 | 189.10 | 2000 |
| 24 Oct 2018 | 189.10 | 189.10 | 189.10 | 189.10 | 194.00 | 500 |
| 23 Oct 2018 | 194.00 | 194.00 | 194.00 | 194.00 | 191.00 | 500 |
| 22 Oct 2018 | 191.00 | 191.00 | 191.00 | 191.00 | 192.25 | 500 |
| 19 Oct 2018 | 196.00 | 196.00 | 192.25 | 192.25 | 199.00 | 1500 |
| 17 Oct 2018 | 206.00 | 219.00 | 199.00 | 199.00 | 201.00 | 3000 |
| 15 Oct 2018 | 190.00 | 209.00 | 190.00 | 201.00 | 181.50 | 6500 |
| 12 Oct 2018 | 177.00 | 187.00 | 177.00 | 181.50 | 174.00 | 2000 |
| 11 Oct 2018 | 172.00 | 174.00 | 172.00 | 174.00 | 172.00 | 1500 |
| 10 Oct 2018 | 166.00 | 172.00 | 166.00 | 172.00 | 170.00 | 5000 |
| 09 Oct 2018 | 170.00 | 170.00 | 170.00 | 170.00 | 172.50 | 1000 |
| 08 Oct 2018 | 172.00 | 173.00 | 170.00 | 172.50 | 172.00 | 2500 |
| 05 Oct 2018 | 171.00 | 173.00 | 171.00 | 172.00 | 171.00 | 6500 |
| 04 Oct 2018 | 175.00 | 175.00 | 171.00 | 171.00 | 181.00 | 2500 |
| 03 Oct 2018 | 175.00 | 181.00 | 175.00 | 181.00 | 175.00 | 1000 |
| 01 Oct 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 28 Sep 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1000 |
| 27 Sep 2018 | 178.00 | 178.00 | 175.00 | 175.00 | 178.00 | 2500 |
| 26 Sep 2018 | 172.00 | 178.00 | 172.00 | 178.00 | 175.00 | 2000 |
| 25 Sep 2018 | 187.00 | 187.00 | 171.50 | 175.00 | 180.00 | 2500 |
| 24 Sep 2018 | 191.00 | 191.00 | 180.00 | 180.00 | 194.00 | 1500 |
| 21 Sep 2018 | 194.00 | 194.00 | 194.00 | 194.00 | 185.50 | 500 |
| 19 Sep 2018 | 194.00 | 194.00 | 185.50 | 185.50 | 189.50 | 1000 |
| 18 Sep 2018 | 190.00 | 190.00 | 189.50 | 189.50 | 192.00 | 1000 |
| 14 Sep 2018 | 189.00 | 198.00 | 189.00 | 192.00 | 192.00 | 2500 |
| 12 Sep 2018 | 197.50 | 198.00 | 171.50 | 192.00 | 188.75 | 3000 |
| 11 Sep 2018 | 185.00 | 193.00 | 180.00 | 188.75 | 182.55 | 16500 |
| 10 Sep 2018 | 180.00 | 183.00 | 180.00 | 182.55 | 182.00 | 3000 |
| 07 Sep 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 185.00 | 500 |
| 06 Sep 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 190.50 | 500 |
| 04 Sep 2018 | 189.00 | 190.50 | 181.50 | 190.50 | 191.00 | 2500 |
| 03 Sep 2018 | 191.00 | 191.00 | 191.00 | 191.00 | 194.00 | 500 |
| 31 Aug 2018 | 194.00 | 194.00 | 194.00 | 194.00 | 190.10 | 500 |
| 30 Aug 2018 | 191.00 | 191.00 | 190.10 | 190.10 | 191.50 | 1000 |
| 27 Aug 2018 | 191.50 | 191.50 | 191.50 | 191.50 | 197.00 | 500 |
| 24 Aug 2018 | 195.00 | 197.00 | 195.00 | 197.00 | 190.00 | 3000 |
| 23 Aug 2018 | 192.25 | 192.25 | 190.00 | 190.00 | 195.00 | 1000 |
| 21 Aug 2018 | 205.00 | 205.00 | 195.00 | 195.00 | 200.00 | 2000 |
| 20 Aug 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 198.00 | 500 |
| 17 Aug 2018 | 198.00 | 198.00 | 198.00 | 198.00 | 205.00 | 500 |
| 16 Aug 2018 | 201.00 | 205.00 | 201.00 | 205.00 | 201.00 | 1000 |
| 14 Aug 2018 | 200.50 | 201.00 | 200.50 | 201.00 | 191.00 | 1000 |
| 10 Aug 2018 | 191.50 | 191.50 | 191.00 | 191.00 | 196.00 | 1500 |
| 09 Aug 2018 | 205.00 | 205.00 | 196.00 | 196.00 | 200.00 | 1000 |
| 07 Aug 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 195.00 | 1000 |
| 06 Aug 2018 | 199.00 | 199.00 | 195.00 | 195.00 | 204.00 | 1000 |
| 02 Aug 2018 | 197.00 | 210.00 | 197.00 | 204.00 | 191.05 | 4500 |
| 01 Aug 2018 | 198.00 | 198.00 | 191.05 | 191.05 | 203.50 | 1500 |
| 31 Jul 2018 | 199.25 | 203.50 | 199.25 | 203.50 | 185.00 | 1000 |
| 30 Jul 2018 | 194.00 | 194.00 | 185.00 | 185.00 | 188.00 | 2000 |
| 27 Jul 2018 | 194.00 | 199.45 | 171.55 | 188.00 | 187.00 | 3000 |
| 26 Jul 2018 | 188.00 | 188.00 | 187.00 | 187.00 | 190.00 | 1000 |
| 25 Jul 2018 | 190.00 | 196.00 | 190.00 | 190.00 | 191.50 | 1500 |
| 24 Jul 2018 | 191.50 | 191.50 | 191.50 | 191.50 | 195.00 | 500 |
| 23 Jul 2018 | 195.00 | 195.00 | 195.00 | 195.00 | 198.00 | 500 |
| 20 Jul 2018 | 198.00 | 198.00 | 198.00 | 198.00 | 202.00 | 500 |
| 19 Jul 2018 | 212.00 | 212.00 | 202.00 | 202.00 | 205.00 | 1500 |
| 18 Jul 2018 | 209.00 | 209.00 | 203.00 | 205.00 | 204.00 | 2000 |
| 17 Jul 2018 | 203.00 | 204.00 | 203.00 | 204.00 | 199.00 | 2500 |
| 16 Jul 2018 | 196.00 | 199.00 | 181.80 | 199.00 | 202.00 | 22500 |
| 13 Jul 2018 | 210.00 | 210.00 | 202.00 | 202.00 | 204.00 | 1500 |
| 12 Jul 2018 | 213.00 | 213.00 | 204.00 | 204.00 | 208.00 | 1500 |
| 11 Jul 2018 | 198.00 | 208.00 | 198.00 | 208.00 | 204.00 | 2000 |
| 09 Jul 2018 | 200.00 | 204.00 | 200.00 | 204.00 | 203.00 | 1000 |
| 06 Jul 2018 | 210.00 | 210.00 | 203.00 | 203.00 | 194.00 | 1500 |
| 05 Jul 2018 | 188.50 | 198.00 | 188.50 | 194.00 | 180.20 | 2000 |
| 04 Jul 2018 | 200.00 | 200.00 | 180.20 | 180.20 | 194.00 | 3500 |
| 03 Jul 2018 | 194.00 | 194.00 | 194.00 | 194.00 | 185.40 | 1500 |
| 02 Jul 2018 | 201.00 | 201.00 | 185.40 | 185.40 | 206.00 | 2500 |
| 29 Jun 2018 | 200.00 | 215.00 | 200.00 | 206.00 | 196.00 | 4000 |
| 28 Jun 2018 | 196.00 | 196.00 | 196.00 | 196.00 | 197.00 | 500 |
| 27 Jun 2018 | 200.00 | 200.00 | 195.00 | 197.00 | 200.00 | 1500 |
| 26 Jun 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1000 |
| 25 Jun 2018 | 204.00 | 204.00 | 200.00 | 200.00 | 210.00 | 1500 |
| 21 Jun 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 203.00 | 500 |
| 20 Jun 2018 | 203.00 | 203.00 | 203.00 | 203.00 | 210.25 | 500 |
| 19 Jun 2018 | 210.00 | 210.25 | 210.00 | 210.25 | 210.00 | 2000 |
| 18 Jun 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 205.00 | 500 |
| 14 Jun 2018 | 204.00 | 205.00 | 200.00 | 205.00 | 210.00 | 2000 |
| 12 Jun 2018 | 208.00 | 210.00 | 208.00 | 210.00 | 215.00 | 1000 |
| 11 Jun 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 220.00 | 500 |
| 08 Jun 2018 | 205.00 | 225.00 | 205.00 | 220.00 | 210.00 | 2000 |
| 07 Jun 2018 | 195.00 | 212.00 | 195.00 | 210.00 | 192.95 | 5500 |
| 06 Jun 2018 | 192.95 | 200.00 | 192.95 | 192.95 | 203.10 | 13000 |
| 05 Jun 2018 | 203.10 | 203.10 | 203.10 | 203.10 | 213.75 | 500 |
| 04 Jun 2018 | 221.00 | 221.00 | 213.75 | 213.75 | 225.00 | 3500 |
| 01 Jun 2018 | 232.00 | 232.00 | 225.00 | 225.00 | 230.00 | 1000 |
| 31 May 2018 | 231.05 | 232.35 | 230.00 | 230.00 | 235.00 | 7000 |
| 30 May 2018 | 234.00 | 235.00 | 230.00 | 235.00 | 240.40 | 4000 |
| 29 May 2018 | 240.40 | 240.40 | 240.40 | 240.40 | 234.30 | 500 |
| 28 May 2018 | 234.30 | 234.30 | 234.30 | 234.30 | 229.40 | 4000 |
| 24 May 2018 | 230.00 | 230.00 | 229.40 | 229.40 | 226.00 | 1000 |
| 23 May 2018 | 226.00 | 226.00 | 226.00 | 226.00 | 221.00 | 500 |
| 22 May 2018 | 225.60 | 225.60 | 220.50 | 221.00 | 231.65 | 4500 |
| 21 May 2018 | 240.00 | 240.00 | 230.90 | 231.65 | 243.00 | 4500 |
| 18 May 2018 | 247.00 | 247.00 | 240.00 | 243.00 | 249.50 | 3500 |
| 17 May 2018 | 249.40 | 249.50 | 249.40 | 249.50 | 242.00 | 1000 |
| 15 May 2018 | 242.00 | 246.75 | 242.00 | 242.00 | 235.00 | 3500 |
| 14 May 2018 | 235.00 | 235.00 | 228.40 | 235.00 | 240.00 | 3000 |
| 11 May 2018 | 245.00 | 245.00 | 240.00 | 240.00 | 250.10 | 3500 |
| 10 May 2018 | 250.00 | 257.00 | 250.00 | 250.10 | 250.00 | 2000 |
| 08 May 2018 | 255.00 | 255.00 | 250.00 | 250.00 | 262.00 | 1500 |
| 07 May 2018 | 260.00 | 262.00 | 260.00 | 262.00 | 260.00 | 1500 |
| 03 May 2018 | 260.00 | 260.00 | 260.00 | 260.00 | 257.00 | 500 |
| 30 Apr 2018 | 257.00 | 257.00 | 257.00 | 257.00 | 245.00 | 1000 |
| 27 Apr 2018 | 251.00 | 251.00 | 245.00 | 245.00 | 250.00 | 2000 |
| 26 Apr 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 255.00 | 3000 |
| 25 Apr 2018 | 257.50 | 263.00 | 255.00 | 255.00 | 257.50 | 4000 |
| 24 Apr 2018 | 252.05 | 257.50 | 252.05 | 257.50 | 252.00 | 2000 |
| 23 Apr 2018 | 252.00 | 252.00 | 252.00 | 252.00 | 254.00 | 1000 |
| 20 Apr 2018 | 255.00 | 255.00 | 254.00 | 254.00 | 260.00 | 2000 |
| 19 Apr 2018 | 257.50 | 260.00 | 257.50 | 260.00 | 252.00 | 2000 |
| 16 Apr 2018 | 252.00 | 252.00 | 252.00 | 252.00 | 259.50 | 1000 |
| 13 Apr 2018 | 257.00 | 259.50 | 257.00 | 259.50 | 249.30 | 5000 |
| 11 Apr 2018 | 240.50 | 250.00 | 240.50 | 249.30 | 241.75 | 5000 |
| 10 Apr 2018 | 241.75 | 241.75 | 241.75 | 241.75 | 247.00 | 1000 |
| 09 Apr 2018 | 252.00 | 252.00 | 247.00 | 247.00 | 246.00 | 3000 |
| 06 Apr 2018 | 240.00 | 246.00 | 235.00 | 246.00 | 244.30 | 5000 |
| 05 Apr 2018 | 242.00 | 244.30 | 232.10 | 244.30 | 232.70 | 10000 |
| 04 Apr 2018 | 231.00 | 232.70 | 231.00 | 232.70 | 221.65 | 4000 |
| 03 Apr 2018 | 221.60 | 221.65 | 220.95 | 221.65 | 211.10 | 6000 |
| 02 Apr 2018 | 211.10 | 211.10 | 211.10 | 211.10 | 201.05 | 3000 |
| 28 Mar 2018 | 199.00 | 201.05 | 199.00 | 201.05 | 191.50 | 5000 |
| 27 Mar 2018 | 189.00 | 191.50 | 189.00 | 191.50 | 182.40 | 4000 |
| 26 Mar 2018 | 185.00 | 186.00 | 176.00 | 182.40 | 185.25 | 17000 |
| 23 Mar 2018 | 196.00 | 196.00 | 185.25 | 185.25 | 195.00 | 10000 |
| 22 Mar 2018 | 201.00 | 201.00 | 194.50 | 195.00 | 195.00 | 3000 |
| 21 Mar 2018 | 195.00 | 202.00 | 186.15 | 195.00 | 195.90 | 18000 |
| 20 Mar 2018 | 205.00 | 207.00 | 195.90 | 195.90 | 206.20 | 16000 |
| 19 Mar 2018 | 227.50 | 227.50 | 206.20 | 206.20 | 217.05 | 12000 |
| 16 Mar 2018 | 231.00 | 233.00 | 215.25 | 217.05 | 224.50 | 13000 |
| 15 Mar 2018 | 235.00 | 235.00 | 224.50 | 224.50 | 229.00 | 4000 |
| 14 Mar 2018 | 233.00 | 235.00 | 226.10 | 229.00 | 238.00 | 17000 |
| 13 Mar 2018 | 241.00 | 241.00 | 234.00 | 238.00 | 237.00 | 5000 |
| 12 Mar 2018 | 234.00 | 237.00 | 231.00 | 237.00 | 232.00 | 3000 |
| 09 Mar 2018 | 232.05 | 235.00 | 232.00 | 232.00 | 230.65 | 3000 |
| 08 Mar 2018 | 230.00 | 240.00 | 229.95 | 230.65 | 232.20 | 15000 |
| 07 Mar 2018 | 246.00 | 246.00 | 232.20 | 232.20 | 244.40 | 8000 |
| 06 Mar 2018 | 250.00 | 266.00 | 241.15 | 244.40 | 253.80 | 44000 |
| 05 Mar 2018 | 265.00 | 265.00 | 253.80 | 253.80 | 267.15 | 11000 |
| 01 Mar 2018 | 285.00 | 285.00 | 267.15 | 267.15 | 281.20 | 8000 |
| 28 Feb 2018 | 300.00 | 300.00 | 281.20 | 281.20 | 296.00 | 5000 |
| 27 Feb 2018 | 305.00 | 305.00 | 296.00 | 296.00 | 311.00 | 3000 |
| 26 Feb 2018 | 313.95 | 318.00 | 311.00 | 311.00 | 306.00 | 3000 |
| 23 Feb 2018 | 300.00 | 306.00 | 300.00 | 306.00 | 299.00 | 4000 |
| 22 Feb 2018 | 310.00 | 310.00 | 299.00 | 299.00 | 313.85 | 5000 |
| 21 Feb 2018 | 320.00 | 320.00 | 313.85 | 313.85 | 330.35 | 2000 |
| 20 Feb 2018 | 339.00 | 339.00 | 330.35 | 330.35 | 347.70 | 4000 |
| 19 Feb 2018 | 355.00 | 355.00 | 347.70 | 347.70 | 366.00 | 4000 |
| 16 Feb 2018 | 374.10 | 374.10 | 365.75 | 366.00 | 385.00 | 6000 |
| 15 Feb 2018 | 392.90 | 393.00 | 385.00 | 385.00 | 383.25 | 4000 |