MMP Industries Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 160.00 | 160.00 | 155.25 | 157.10 | 154.20 | 5400 |
23 Dec 2019 | 153.20 | 158.00 | 153.20 | 154.20 | 160.00 | 5400 |
20 Dec 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 153.75 | 1200 |
19 Dec 2019 | 160.05 | 160.05 | 153.75 | 153.75 | 153.00 | 6600 |
18 Dec 2019 | 153.00 | 153.00 | 153.00 | 153.00 | 160.50 | 600 |
17 Dec 2019 | 160.50 | 160.50 | 160.50 | 160.50 | 168.80 | 600 |
16 Dec 2019 | 177.65 | 177.65 | 168.80 | 168.80 | 187.00 | 1200 |
13 Dec 2019 | 160.00 | 187.00 | 160.00 | 187.00 | 165.00 | 1800 |
12 Dec 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 600 |
09 Dec 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 170.00 | 1800 |
29 Nov 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 165.00 | 600 |
28 Nov 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3600 |
26 Nov 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 166.00 | 600 |
22 Nov 2019 | 175.00 | 175.00 | 166.00 | 166.00 | 159.40 | 1200 |
20 Nov 2019 | 160.05 | 160.05 | 155.00 | 159.40 | 165.00 | 9000 |
19 Nov 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 165.35 | 1800 |
18 Nov 2019 | 177.00 | 177.00 | 165.00 | 165.35 | 164.00 | 9600 |
15 Nov 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 165.00 | 600 |
13 Nov 2019 | 141.20 | 165.00 | 141.10 | 165.00 | 165.00 | 2400 |
07 Nov 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 167.00 | 600 |
04 Nov 2019 | 189.00 | 189.00 | 167.00 | 167.00 | 173.00 | 3600 |
01 Nov 2019 | 170.00 | 173.00 | 170.00 | 173.00 | 170.00 | 1800 |
31 Oct 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 158.00 | 600 |
30 Oct 2019 | 158.00 | 158.00 | 158.00 | 158.00 | 160.00 | 600 |
29 Oct 2019 | 167.00 | 168.00 | 160.00 | 160.00 | 153.00 | 2400 |
24 Oct 2019 | 153.05 | 153.05 | 153.00 | 153.00 | 160.00 | 1200 |
22 Oct 2019 | 153.00 | 160.00 | 153.00 | 160.00 | 160.05 | 1800 |
17 Oct 2019 | 157.05 | 160.20 | 150.00 | 160.05 | 155.40 | 4200 |
16 Oct 2019 | 156.00 | 156.00 | 155.00 | 155.40 | 162.00 | 4800 |
11 Oct 2019 | 167.00 | 167.00 | 163.70 | 167.00 | 167.00 | 4200 |
10 Oct 2019 | 167.00 | 167.00 | 167.00 | 167.00 | 175.75 | 600 |
09 Oct 2019 | 175.75 | 175.75 | 175.75 | 175.75 | 185.00 | 1200 |
04 Oct 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | 600 |
03 Oct 2019 | 184.95 | 185.00 | 184.00 | 184.00 | 176.75 | 1800 |
01 Oct 2019 | 180.00 | 185.00 | 171.05 | 176.75 | 180.00 | 2400 |
27 Sep 2019 | 184.00 | 184.00 | 180.00 | 180.00 | 170.00 | 1200 |
20 Sep 2019 | 165.00 | 170.10 | 165.00 | 170.00 | 167.00 | 3000 |
19 Sep 2019 | 170.00 | 170.00 | 167.00 | 167.00 | 170.00 | 2400 |
18 Sep 2019 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1200 |
16 Sep 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 167.95 | 1200 |
12 Sep 2019 | 167.95 | 167.95 | 167.95 | 167.95 | 170.00 | 600 |
11 Sep 2019 | 165.00 | 170.00 | 165.00 | 170.00 | 162.00 | 3600 |
09 Sep 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 158.60 | 1200 |
06 Sep 2019 | 165.00 | 165.00 | 158.60 | 158.60 | 165.00 | 1200 |
30 Aug 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 170.00 | 3000 |
29 Aug 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 166.35 | 1800 |
28 Aug 2019 | 160.00 | 171.00 | 160.00 | 166.35 | 165.00 | 4800 |
22 Aug 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 160.75 | 600 |
20 Aug 2019 | 169.00 | 169.00 | 160.75 | 160.75 | 177.85 | 2400 |
14 Aug 2019 | 175.00 | 180.70 | 175.00 | 177.85 | 165.00 | 1200 |
13 Aug 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 600 |
08 Aug 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 156.75 | 600 |
05 Aug 2019 | 156.75 | 156.75 | 156.75 | 156.75 | 165.00 | 1200 |
31 Jul 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1200 |
30 Jul 2019 | 162.00 | 165.00 | 161.50 | 165.00 | 170.00 | 3000 |
29 Jul 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 156.20 | 600 |
24 Jul 2019 | 156.20 | 156.20 | 156.20 | 156.20 | 168.00 | 600 |
23 Jul 2019 | 180.70 | 180.70 | 156.50 | 168.00 | 161.00 | 1800 |
22 Jul 2019 | 161.05 | 161.05 | 161.00 | 161.00 | 161.25 | 3600 |
18 Jul 2019 | 161.20 | 161.25 | 161.10 | 161.25 | 163.00 | 1800 |
16 Jul 2019 | 162.45 | 163.00 | 162.45 | 163.00 | 161.40 | 1200 |
15 Jul 2019 | 172.00 | 172.00 | 161.10 | 161.40 | 171.00 | 6000 |
11 Jul 2019 | 171.00 | 171.00 | 171.00 | 171.00 | 180.00 | 600 |
08 Jul 2019 | 198.80 | 199.00 | 180.00 | 180.00 | 180.70 | 1800 |
03 Jul 2019 | 180.70 | 180.70 | 180.70 | 180.70 | 190.20 | 600 |
02 Jul 2019 | 166.25 | 190.20 | 166.25 | 190.20 | 175.00 | 2400 |
28 Jun 2019 | 171.00 | 175.00 | 171.00 | 175.00 | 171.00 | 1800 |
27 Jun 2019 | 171.00 | 171.00 | 171.00 | 171.00 | 161.10 | 600 |
25 Jun 2019 | 161.10 | 161.10 | 161.10 | 161.10 | 183.00 | 600 |
17 Jun 2019 | 178.60 | 184.95 | 176.00 | 183.00 | 188.00 | 2400 |
07 Jun 2019 | 185.00 | 188.00 | 185.00 | 188.00 | 185.00 | 1200 |
04 Jun 2019 | 173.00 | 185.00 | 173.00 | 185.00 | 171.55 | 1800 |
03 Jun 2019 | 173.05 | 173.05 | 171.00 | 171.55 | 182.00 | 7200 |
28 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 600 |
27 May 2019 | 175.00 | 182.00 | 175.00 | 182.00 | 163.00 | 1800 |
16 May 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 162.45 | 600 |
15 May 2019 | 165.05 | 165.05 | 160.00 | 162.45 | 172.00 | 6600 |
14 May 2019 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 600 |
13 May 2019 | 176.00 | 176.00 | 172.00 | 172.00 | 185.00 | 3600 |
10 May 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 183.00 | 4200 |
09 May 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 180.00 | 600 |
07 May 2019 | 178.00 | 180.00 | 178.00 | 180.00 | 179.00 | 1200 |
06 May 2019 | 165.05 | 186.00 | 165.05 | 179.00 | 186.00 | 3600 |
30 Apr 2019 | 186.00 | 186.00 | 186.00 | 186.00 | 195.00 | 600 |
26 Apr 2019 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 600 |
22 Apr 2019 | 194.00 | 195.00 | 194.00 | 195.00 | 190.00 | 1800 |
08 Apr 2019 | 190.00 | 200.00 | 190.00 | 190.00 | 195.00 | 1800 |
03 Apr 2019 | 194.00 | 195.00 | 194.00 | 195.00 | 185.00 | 2400 |
02 Apr 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 184.55 | 2400 |
27 Mar 2019 | 190.00 | 190.00 | 180.05 | 184.55 | 181.05 | 7200 |
26 Mar 2019 | 189.00 | 190.00 | 181.00 | 181.05 | 185.00 | 30000 |
25 Mar 2019 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 2400 |
20 Mar 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 179.90 | 1200 |
19 Mar 2019 | 190.00 | 190.00 | 179.90 | 179.90 | 168.00 | 1200 |
15 Mar 2019 | 168.00 | 168.00 | 168.00 | 168.00 | 170.05 | 600 |
13 Mar 2019 | 172.00 | 172.00 | 170.05 | 170.05 | 182.25 | 21000 |
12 Mar 2019 | 165.00 | 182.25 | 165.00 | 182.25 | 173.00 | 1800 |
07 Mar 2019 | 170.05 | 173.00 | 170.00 | 173.00 | 176.00 | 7800 |
06 Mar 2019 | 175.00 | 176.00 | 170.00 | 176.00 | 170.00 | 4200 |
05 Mar 2019 | 168.00 | 170.00 | 161.00 | 170.00 | 167.75 | 5400 |
01 Mar 2019 | 175.00 | 175.00 | 144.00 | 167.75 | 180.00 | 19200 |
28 Feb 2019 | 179.00 | 186.00 | 179.00 | 180.00 | 180.40 | 1800 |
27 Feb 2019 | 181.00 | 181.00 | 180.20 | 180.40 | 180.00 | 2400 |
26 Feb 2019 | 184.45 | 185.00 | 180.00 | 180.00 | 189.00 | 4200 |
25 Feb 2019 | 190.05 | 190.05 | 188.00 | 189.00 | 198.00 | 3000 |
20 Feb 2019 | 198.00 | 198.00 | 198.00 | 198.00 | 190.00 | 600 |
15 Feb 2019 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 3600 |
14 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 188.00 | 1200 |
13 Feb 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 190.00 | 4200 |
11 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 191.00 | 600 |
08 Feb 2019 | 190.50 | 191.00 | 190.50 | 191.00 | 190.00 | 1200 |
06 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1200 |
01 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 193.00 | 600 |
31 Jan 2019 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 5400 |
28 Jan 2019 | 193.05 | 193.05 | 193.00 | 193.00 | 195.05 | 1800 |
25 Jan 2019 | 199.00 | 199.00 | 195.05 | 195.05 | 195.00 | 1200 |
24 Jan 2019 | 195.00 | 195.00 | 195.00 | 195.00 | 193.00 | 600 |
23 Jan 2019 | 193.00 | 193.00 | 193.00 | 193.00 | 195.00 | 1200 |
22 Jan 2019 | 193.05 | 195.00 | 193.00 | 195.00 | 194.00 | 3000 |
21 Jan 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 195.10 | 600 |
18 Jan 2019 | 195.05 | 195.10 | 195.00 | 195.10 | 199.00 | 1800 |
16 Jan 2019 | 199.00 | 199.00 | 199.00 | 199.00 | 196.00 | 10200 |
14 Jan 2019 | 196.00 | 196.00 | 196.00 | 196.00 | 209.00 | 600 |
10 Jan 2019 | 209.00 | 209.00 | 209.00 | 209.00 | 207.95 | 1200 |
09 Jan 2019 | 188.05 | 207.95 | 188.05 | 207.95 | 208.00 | 1200 |
08 Jan 2019 | 208.00 | 208.00 | 208.00 | 208.00 | 209.00 | 1200 |
07 Jan 2019 | 199.90 | 209.00 | 199.90 | 209.00 | 196.00 | 7800 |
04 Jan 2019 | 193.00 | 196.00 | 193.00 | 196.00 | 193.00 | 1800 |
31 Dec 2018 | 195.05 | 198.00 | 195.05 | 196.45 | 195.00 | 2400 |
27 Dec 2018 | 195.10 | 195.10 | 195.00 | 195.00 | 195.00 | 6000 |
24 Dec 2018 | 192.15 | 195.00 | 192.15 | 195.00 | 192.00 | 1800 |
21 Dec 2018 | 192.00 | 195.00 | 192.00 | 192.00 | 192.00 | 16800 |
20 Dec 2018 | 195.05 | 195.05 | 192.00 | 192.00 | 195.05 | 3000 |
14 Dec 2018 | 195.05 | 195.05 | 195.05 | 195.05 | 197.00 | 1200 |
12 Dec 2018 | 197.00 | 197.00 | 197.00 | 197.00 | 198.00 | 600 |
11 Dec 2018 | 198.00 | 198.00 | 198.00 | 198.00 | 200.00 | 1200 |
10 Dec 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 198.75 | 600 |
07 Dec 2018 | 198.00 | 198.75 | 198.00 | 198.75 | 195.00 | 3000 |
06 Dec 2018 | 199.90 | 199.90 | 195.00 | 195.00 | 197.00 | 1200 |
05 Dec 2018 | 197.00 | 197.00 | 197.00 | 197.00 | 200.00 | 600 |
04 Dec 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 195.00 | 600 |
30 Nov 2018 | 195.05 | 195.05 | 195.00 | 195.00 | 195.05 | 1800 |
28 Nov 2018 | 195.50 | 195.50 | 195.00 | 195.05 | 195.00 | 4800 |
27 Nov 2018 | 197.00 | 197.00 | 195.00 | 195.00 | 194.75 | 6600 |
26 Nov 2018 | 194.00 | 195.80 | 190.00 | 194.75 | 193.00 | 49800 |
22 Nov 2018 | 190.20 | 193.00 | 185.00 | 193.00 | 194.00 | 12600 |
21 Nov 2018 | 193.00 | 194.00 | 193.00 | 194.00 | 194.80 | 10800 |
20 Nov 2018 | 200.00 | 200.05 | 194.80 | 194.80 | 195.00 | 2400 |
19 Nov 2018 | 197.00 | 197.00 | 194.00 | 195.00 | 198.00 | 2400 |
16 Nov 2018 | 203.00 | 203.00 | 197.00 | 198.00 | 202.95 | 24600 |
15 Nov 2018 | 203.00 | 203.00 | 202.95 | 202.95 | 200.00 | 1200 |
14 Nov 2018 | 188.20 | 200.00 | 188.20 | 200.00 | 201.00 | 2400 |
13 Nov 2018 | 201.00 | 201.00 | 201.00 | 201.00 | 198.00 | 600 |
12 Nov 2018 | 197.00 | 199.00 | 193.00 | 198.00 | 196.50 | 4200 |
09 Nov 2018 | 192.00 | 196.50 | 192.00 | 196.50 | 188.40 | 1200 |
05 Nov 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 185.00 | 600 |
02 Nov 2018 | 191.95 | 191.95 | 185.00 | 185.00 | 192.00 | 4800 |
01 Nov 2018 | 193.00 | 195.00 | 192.00 | 192.00 | 191.00 | 3600 |
31 Oct 2018 | 190.00 | 191.00 | 190.00 | 191.00 | 192.90 | 1200 |
30 Oct 2018 | 193.80 | 193.80 | 192.90 | 192.90 | 186.75 | 1200 |
29 Oct 2018 | 188.00 | 193.00 | 186.00 | 186.75 | 185.75 | 14400 |
26 Oct 2018 | 194.00 | 194.00 | 184.20 | 185.75 | 195.00 | 17400 |
25 Oct 2018 | 195.00 | 195.00 | 194.00 | 195.00 | 196.00 | 6600 |
24 Oct 2018 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 6600 |
23 Oct 2018 | 195.00 | 197.00 | 194.05 | 196.00 | 194.35 | 3600 |
22 Oct 2018 | 193.00 | 195.00 | 193.00 | 194.35 | 191.00 | 6600 |
19 Oct 2018 | 199.00 | 199.00 | 191.00 | 191.00 | 200.00 | 7200 |
17 Oct 2018 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 1800 |
16 Oct 2018 | 198.00 | 200.00 | 198.00 | 200.00 | 194.20 | 2400 |
15 Oct 2018 | 194.00 | 195.95 | 194.00 | 194.20 | 195.00 | 87000 |
12 Oct 2018 | 197.00 | 197.00 | 195.00 | 195.00 | 199.00 | 99000 |
11 Oct 2018 | 195.00 | 199.00 | 191.05 | 199.00 | 197.00 | 85200 |
10 Oct 2018 | 196.00 | 199.00 | 195.00 | 197.00 | 192.20 | 93600 |
09 Oct 2018 | 195.00 | 195.00 | 191.00 | 192.20 | 195.00 | 6600 |
08 Oct 2018 | 196.00 | 199.00 | 195.00 | 195.00 | 197.10 | 10800 |
05 Oct 2018 | 197.00 | 197.20 | 197.00 | 197.10 | 205.00 | 1800 |
04 Oct 2018 | 200.00 | 205.00 | 200.00 | 205.00 | 197.20 | 1200 |
03 Oct 2018 | 203.00 | 203.00 | 197.00 | 197.20 | 204.00 | 22200 |
01 Oct 2018 | 205.00 | 207.95 | 200.00 | 204.00 | 206.00 | 10200 |
28 Sep 2018 | 211.05 | 211.05 | 205.00 | 206.00 | 214.00 | 6000 |
27 Sep 2018 | 214.00 | 214.00 | 214.00 | 214.00 | 218.00 | 600 |
26 Sep 2018 | 217.00 | 218.00 | 217.00 | 218.00 | 210.25 | 2400 |
25 Sep 2018 | 210.10 | 210.25 | 209.00 | 210.25 | 211.10 | 4800 |
24 Sep 2018 | 216.00 | 216.00 | 211.00 | 211.10 | 211.80 | 6000 |
21 Sep 2018 | 221.00 | 221.00 | 211.00 | 211.80 | 213.00 | 12000 |
19 Sep 2018 | 220.00 | 220.00 | 213.00 | 213.00 | 221.00 | 4200 |
18 Sep 2018 | 222.50 | 224.00 | 221.00 | 221.00 | 223.00 | 54000 |
17 Sep 2018 | 227.50 | 227.50 | 223.00 | 223.00 | 226.00 | 6000 |
14 Sep 2018 | 227.00 | 227.00 | 226.00 | 226.00 | 227.00 | 1200 |
12 Sep 2018 | 226.00 | 230.00 | 222.00 | 227.00 | 224.00 | 126000 |
11 Sep 2018 | 227.00 | 227.00 | 224.00 | 224.00 | 228.00 | 3000 |
07 Sep 2018 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | 83400 |
06 Sep 2018 | 230.00 | 230.00 | 228.00 | 228.00 | 230.00 | 19800 |
05 Sep 2018 | 230.00 | 231.00 | 228.65 | 230.00 | 230.00 | 49800 |
04 Sep 2018 | 239.00 | 239.00 | 230.00 | 230.00 | 240.00 | 22200 |
03 Sep 2018 | 241.00 | 241.00 | 240.00 | 240.00 | 241.70 | 3600 |
31 Aug 2018 | 241.00 | 242.00 | 241.00 | 241.70 | 240.30 | 2400 |
30 Aug 2018 | 241.00 | 241.00 | 240.00 | 240.30 | 241.90 | 26400 |
29 Aug 2018 | 237.00 | 242.75 | 237.00 | 241.90 | 236.00 | 9600 |
28 Aug 2018 | 239.00 | 239.05 | 236.00 | 236.00 | 239.00 | 4200 |
27 Aug 2018 | 239.00 | 240.00 | 238.00 | 239.00 | 236.00 | 2400 |
24 Aug 2018 | 239.00 | 239.00 | 235.00 | 236.00 | 239.65 | 4800 |
23 Aug 2018 | 249.00 | 249.00 | 238.00 | 239.65 | 250.05 | 10200 |
21 Aug 2018 | 248.00 | 252.00 | 248.00 | 250.05 | 246.25 | 7800 |
20 Aug 2018 | 259.90 | 259.90 | 245.00 | 246.25 | 255.05 | 24000 |
17 Aug 2018 | 228.00 | 257.65 | 225.00 | 255.05 | 235.05 | 128400 |
16 Aug 2018 | 229.00 | 238.00 | 229.00 | 235.05 | 228.00 | 10800 |
14 Aug 2018 | 222.00 | 228.00 | 222.00 | 228.00 | 219.20 | 7800 |
13 Aug 2018 | 219.00 | 220.00 | 218.65 | 219.20 | 222.00 | 3600 |
10 Aug 2018 | 224.50 | 224.50 | 222.00 | 222.00 | 223.50 | 2400 |
09 Aug 2018 | 221.00 | 224.00 | 221.00 | 223.50 | 221.00 | 6000 |
08 Aug 2018 | 222.25 | 222.25 | 221.00 | 221.00 | 221.00 | 2400 |
07 Aug 2018 | 222.00 | 222.00 | 221.00 | 221.00 | 223.00 | 5400 |
06 Aug 2018 | 226.00 | 226.00 | 223.00 | 223.00 | 224.20 | 3600 |
03 Aug 2018 | 218.00 | 224.20 | 218.00 | 224.20 | 218.25 | 4800 |
02 Aug 2018 | 221.90 | 221.95 | 217.70 | 218.25 | 222.50 | 9000 |
01 Aug 2018 | 207.90 | 228.50 | 207.90 | 222.50 | 205.10 | 31200 |
31 Jul 2018 | 203.00 | 207.00 | 203.00 | 205.10 | 200.00 | 308400 |
30 Jul 2018 | 198.00 | 205.00 | 198.00 | 200.00 | 197.00 | 19200 |
27 Jul 2018 | 198.00 | 198.00 | 197.00 | 197.00 | 200.95 | 3600 |
26 Jul 2018 | 200.00 | 206.90 | 200.00 | 200.95 | 200.05 | 77400 |
25 Jul 2018 | 194.00 | 202.00 | 194.00 | 200.05 | 194.15 | 22200 |
24 Jul 2018 | 191.00 | 195.00 | 191.00 | 194.15 | 190.00 | 9600 |
23 Jul 2018 | 190.50 | 193.80 | 190.00 | 190.00 | 190.00 | 3000 |
20 Jul 2018 | 188.00 | 190.05 | 186.00 | 190.00 | 186.95 | 10200 |
19 Jul 2018 | 188.00 | 188.00 | 186.00 | 186.95 | 190.00 | 4800 |
18 Jul 2018 | 188.00 | 192.90 | 188.00 | 190.00 | 188.00 | 3000 |
17 Jul 2018 | 190.00 | 190.10 | 188.00 | 188.00 | 187.00 | 4200 |
16 Jul 2018 | 195.00 | 195.10 | 187.00 | 187.00 | 194.00 | 4800 |
13 Jul 2018 | 196.00 | 196.10 | 191.00 | 194.00 | 195.00 | 4800 |
12 Jul 2018 | 198.00 | 203.00 | 195.00 | 195.00 | 200.00 | 13800 |
11 Jul 2018 | 201.50 | 202.60 | 197.00 | 200.00 | 201.05 | 16800 |
10 Jul 2018 | 192.00 | 205.00 | 192.00 | 201.05 | 190.20 | 212400 |
09 Jul 2018 | 192.00 | 193.50 | 190.00 | 190.20 | 191.90 | 24000 |
06 Jul 2018 | 190.00 | 192.00 | 188.00 | 191.90 | 191.00 | 9000 |
05 Jul 2018 | 190.00 | 191.00 | 187.50 | 191.00 | 188.10 | 4200 |
04 Jul 2018 | 192.00 | 193.10 | 188.10 | 188.10 | 190.00 | 3600 |
03 Jul 2018 | 194.00 | 194.00 | 190.00 | 190.00 | 187.75 | 3000 |
02 Jul 2018 | 194.00 | 194.10 | 187.00 | 187.75 | 189.40 | 7200 |
29 Jun 2018 | 192.00 | 192.10 | 188.15 | 189.40 | 187.50 | 4800 |
28 Jun 2018 | 189.95 | 189.95 | 187.50 | 187.50 | 189.55 | 4200 |
27 Jun 2018 | 192.00 | 194.00 | 188.00 | 189.55 | 191.80 | 15000 |
26 Jun 2018 | 195.00 | 195.10 | 190.00 | 191.80 | 191.75 | 7800 |
25 Jun 2018 | 197.00 | 197.10 | 190.00 | 191.75 | 195.00 | 81000 |
22 Jun 2018 | 196.00 | 196.05 | 193.00 | 195.00 | 193.40 | 15600 |
21 Jun 2018 | 195.00 | 196.00 | 193.00 | 193.40 | 195.00 | 20400 |
20 Jun 2018 | 193.00 | 195.00 | 192.00 | 195.00 | 191.85 | 18000 |
19 Jun 2018 | 205.00 | 205.10 | 188.00 | 191.85 | 200.25 | 110400 |
18 Jun 2018 | 209.50 | 210.00 | 200.25 | 200.25 | 208.50 | 12000 |
15 Jun 2018 | 213.00 | 213.05 | 207.00 | 208.50 | 207.05 | 7200 |
14 Jun 2018 | 217.00 | 217.10 | 207.00 | 207.05 | 216.55 | 16200 |
13 Jun 2018 | 216.00 | 220.00 | 213.00 | 216.55 | 216.00 | 15000 |
12 Jun 2018 | 220.00 | 220.10 | 210.00 | 216.00 | 212.85 | 5400 |
11 Jun 2018 | 220.00 | 220.10 | 211.00 | 212.85 | 220.00 | 13200 |
08 Jun 2018 | 220.00 | 221.50 | 220.00 | 220.00 | 216.25 | 5400 |
07 Jun 2018 | 220.00 | 221.00 | 215.00 | 216.25 | 209.50 | 27600 |
06 Jun 2018 | 230.00 | 230.00 | 208.00 | 209.50 | 205.35 | 32400 |
05 Jun 2018 | 215.00 | 217.10 | 205.00 | 205.35 | 211.20 | 36600 |
04 Jun 2018 | 228.00 | 228.00 | 210.00 | 211.20 | 218.50 | 36600 |
01 Jun 2018 | 225.00 | 225.05 | 217.00 | 218.50 | 224.35 | 22800 |
31 May 2018 | 236.00 | 236.10 | 223.00 | 224.35 | 223.00 | 72600 |
30 May 2018 | 229.95 | 230.00 | 223.00 | 223.00 | 226.10 | 16800 |
29 May 2018 | 227.95 | 228.00 | 223.00 | 226.10 | 223.00 | 17400 |
28 May 2018 | 228.00 | 228.00 | 223.00 | 223.00 | 225.60 | 5400 |
25 May 2018 | 225.60 | 225.60 | 225.60 | 225.60 | 222.15 | 1800 |
24 May 2018 | 223.00 | 223.50 | 221.50 | 222.15 | 213.75 | 4800 |
23 May 2018 | 217.00 | 217.00 | 213.75 | 213.75 | 216.00 | 4800 |
22 May 2018 | 222.00 | 223.00 | 216.00 | 216.00 | 218.15 | 7200 |
21 May 2018 | 227.00 | 227.00 | 217.70 | 218.15 | 225.40 | 15600 |
18 May 2018 | 224.00 | 227.00 | 224.00 | 225.40 | 223.50 | 10200 |
17 May 2018 | 231.45 | 231.50 | 223.00 | 223.50 | 227.15 | 19200 |
16 May 2018 | 225.00 | 228.00 | 222.00 | 227.15 | 226.35 | 18600 |
15 May 2018 | 226.50 | 226.50 | 222.00 | 226.35 | 222.65 | 15000 |
14 May 2018 | 226.00 | 226.00 | 222.50 | 222.65 | 223.70 | 4200 |
11 May 2018 | 226.00 | 226.00 | 223.00 | 223.70 | 225.00 | 20400 |
10 May 2018 | 230.00 | 232.00 | 225.00 | 225.00 | 226.90 | 5400 |
09 May 2018 | 224.05 | 228.00 | 224.00 | 226.90 | 226.15 | 9000 |
08 May 2018 | 228.00 | 231.00 | 225.00 | 226.15 | 225.50 | 16800 |
07 May 2018 | 231.00 | 231.00 | 222.00 | 225.50 | 230.80 | 25800 |
04 May 2018 | 236.00 | 236.00 | 230.20 | 230.80 | 238.00 | 14400 |
03 May 2018 | 240.00 | 241.00 | 236.85 | 238.00 | 237.55 | 20400 |
02 May 2018 | 239.00 | 245.00 | 235.00 | 237.55 | 233.35 | 37800 |
30 Apr 2018 | 239.00 | 242.00 | 231.15 | 233.35 | 240.00 | 13200 |
27 Apr 2018 | 230.00 | 248.00 | 230.00 | 240.00 | 234.60 | 17400 |
26 Apr 2018 | 242.00 | 242.00 | 233.00 | 234.60 | 243.00 | 14400 |
25 Apr 2018 | 241.00 | 247.90 | 240.00 | 243.00 | 239.95 | 28800 |
24 Apr 2018 | 256.40 | 256.40 | 239.10 | 239.95 | 248.95 | 30600 |
23 Apr 2018 | 242.00 | 248.95 | 242.00 | 248.95 | 237.10 | 90000 |
20 Apr 2018 | 224.05 | 238.65 | 224.05 | 237.10 | 227.30 | 104400 |
19 Apr 2018 | 217.05 | 230.00 | 217.05 | 227.30 | 221.60 | 45600 |
18 Apr 2018 | 229.60 | 229.60 | 217.80 | 221.60 | 229.25 | 102000 |
17 Apr 2018 | 224.00 | 230.85 | 223.00 | 229.25 | 219.90 | 236400 |
16 Apr 2018 | 212.00 | 219.90 | 199.30 | 219.90 | 209.45 | 384000 |
13 Apr 2018 | 209.45 | 209.45 | 209.45 | 209.45 | 199.50 | 45000 |
12 Apr 2018 | 190.00 | 199.50 | 190.00 | 199.50 | 188.00 | 1002000 |