Music Broadcast Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 28.25 | 29.45 | 28.25 | 29.05 | 29.05 | 66395 |
| 23 Dec 2019 | 29.00 | 29.80 | 27.75 | 29.05 | 28.70 | 77643 |
| 20 Dec 2019 | 28.10 | 29.35 | 27.75 | 28.70 | 28.00 | 41771 |
| 19 Dec 2019 | 28.25 | 28.30 | 27.80 | 28.00 | 28.00 | 29885 |
| 18 Dec 2019 | 28.50 | 28.55 | 27.65 | 28.00 | 28.60 | 49221 |
| 17 Dec 2019 | 29.00 | 29.00 | 28.25 | 28.60 | 29.00 | 25341 |
| 16 Dec 2019 | 28.70 | 29.05 | 28.20 | 29.00 | 28.80 | 81812 |
| 13 Dec 2019 | 28.25 | 29.45 | 28.25 | 28.80 | 28.25 | 65237 |
| 12 Dec 2019 | 29.00 | 29.00 | 28.05 | 28.25 | 29.05 | 56079 |
| 10 Dec 2019 | 28.15 | 28.70 | 28.15 | 28.55 | 28.70 | 20651 |
| 09 Dec 2019 | 27.50 | 28.95 | 27.00 | 28.70 | 27.80 | 34574 |
| 06 Dec 2019 | 28.85 | 28.85 | 27.50 | 27.80 | 28.40 | 44561 |
| 05 Dec 2019 | 28.15 | 28.90 | 28.15 | 28.40 | 28.35 | 38365 |
| 04 Dec 2019 | 28.60 | 28.75 | 28.00 | 28.35 | 28.70 | 42584 |
| 03 Dec 2019 | 29.40 | 29.40 | 28.60 | 28.70 | 29.00 | 44803 |
| 02 Dec 2019 | 29.40 | 29.50 | 28.70 | 29.00 | 28.95 | 112740 |
| 29 Nov 2019 | 29.00 | 29.90 | 28.40 | 28.95 | 29.00 | 58167 |
| 28 Nov 2019 | 29.90 | 29.95 | 28.60 | 29.00 | 28.95 | 143510 |
| 27 Nov 2019 | 29.20 | 29.20 | 28.75 | 28.95 | 29.20 | 32700 |
| 26 Nov 2019 | 29.95 | 30.20 | 28.55 | 29.20 | 28.90 | 69201 |
| 25 Nov 2019 | 30.40 | 30.40 | 28.50 | 28.90 | 29.90 | 66257 |
| 22 Nov 2019 | 31.15 | 31.50 | 29.60 | 29.90 | 29.40 | 244038 |
| 21 Nov 2019 | 28.60 | 30.00 | 28.35 | 29.40 | 27.70 | 185734 |
| 20 Nov 2019 | 29.70 | 30.20 | 27.50 | 27.70 | 29.90 | 114493 |
| 19 Nov 2019 | 30.85 | 32.00 | 29.30 | 29.90 | 29.85 | 56780 |
| 18 Nov 2019 | 29.95 | 32.10 | 29.10 | 29.85 | 29.95 | 79588 |
| 15 Nov 2019 | 29.50 | 30.30 | 28.75 | 29.95 | 29.15 | 47623 |
| 14 Nov 2019 | 29.25 | 30.35 | 28.70 | 29.15 | 29.15 | 74834 |
| 13 Nov 2019 | 29.80 | 32.70 | 28.50 | 29.15 | 30.00 | 56323 |
| 11 Nov 2019 | 29.70 | 30.15 | 28.95 | 30.00 | 29.80 | 166714 |
| 08 Nov 2019 | 30.25 | 30.65 | 29.10 | 29.80 | 29.20 | 83374 |
| 07 Nov 2019 | 30.00 | 30.30 | 29.10 | 29.20 | 30.40 | 38872 |
| 06 Nov 2019 | 30.45 | 30.90 | 29.05 | 30.40 | 29.95 | 48825 |
| 05 Nov 2019 | 31.95 | 33.00 | 29.30 | 29.95 | 31.00 | 51428 |
| 04 Nov 2019 | 30.00 | 33.00 | 29.05 | 31.00 | 29.30 | 155255 |
| 01 Nov 2019 | 30.90 | 31.05 | 29.00 | 29.30 | 30.80 | 102000 |
| 31 Oct 2019 | 30.80 | 31.90 | 30.00 | 30.80 | 30.25 | 60969 |
| 30 Oct 2019 | 30.60 | 30.60 | 29.95 | 30.25 | 29.80 | 40954 |
| 29 Oct 2019 | 30.50 | 30.95 | 29.50 | 29.80 | 30.35 | 183543 |
| 25 Oct 2019 | 32.90 | 32.90 | 29.40 | 29.75 | 32.35 | 60735 |
| 24 Oct 2019 | 31.95 | 32.75 | 31.00 | 32.35 | 31.05 | 26670 |
| 23 Oct 2019 | 33.20 | 33.20 | 30.60 | 31.05 | 32.10 | 16899 |
| 22 Oct 2019 | 33.45 | 34.05 | 32.00 | 32.10 | 32.40 | 25202 |
| 18 Oct 2019 | 32.00 | 33.60 | 31.50 | 32.40 | 31.25 | 34736 |
| 17 Oct 2019 | 34.40 | 34.40 | 30.20 | 31.25 | 33.45 | 82056 |
| 16 Oct 2019 | 32.00 | 33.95 | 31.10 | 33.45 | 32.00 | 33117 |
| 14 Oct 2019 | 36.90 | 36.90 | 34.60 | 35.30 | 35.70 | 27297 |
| 11 Oct 2019 | 35.00 | 36.25 | 34.25 | 35.70 | 34.15 | 35456 |
| 10 Oct 2019 | 36.95 | 37.00 | 33.50 | 34.15 | 36.55 | 102063 |
| 09 Oct 2019 | 37.00 | 37.90 | 36.00 | 36.55 | 37.10 | 126176 |
| 07 Oct 2019 | 36.60 | 38.45 | 36.05 | 37.10 | 36.90 | 41254 |
| 04 Oct 2019 | 38.50 | 38.70 | 36.50 | 36.90 | 37.00 | 48365 |
| 03 Oct 2019 | 36.65 | 38.35 | 36.65 | 37.00 | 36.65 | 27838 |
| 01 Oct 2019 | 38.85 | 38.85 | 36.35 | 36.65 | 37.65 | 31911 |
| 30 Sep 2019 | 37.90 | 38.70 | 37.10 | 37.65 | 37.90 | 19601 |
| 27 Sep 2019 | 37.05 | 39.80 | 37.05 | 37.90 | 37.25 | 54297 |
| 26 Sep 2019 | 37.00 | 38.50 | 35.75 | 37.25 | 36.90 | 30942 |
| 25 Sep 2019 | 38.85 | 38.85 | 36.00 | 36.90 | 37.40 | 98404 |
| 24 Sep 2019 | 39.00 | 39.00 | 36.05 | 37.40 | 38.35 | 262871 |
| 23 Sep 2019 | 38.80 | 40.00 | 37.50 | 38.35 | 38.05 | 779219 |
| 20 Sep 2019 | 37.90 | 39.70 | 36.75 | 38.05 | 36.45 | 39872 |
| 19 Sep 2019 | 37.65 | 39.00 | 35.10 | 36.45 | 37.20 | 43286 |
| 18 Sep 2019 | 39.00 | 39.00 | 37.05 | 37.20 | 37.65 | 10199 |
| 17 Sep 2019 | 38.45 | 38.50 | 37.50 | 37.65 | 37.50 | 14143 |
| 16 Sep 2019 | 38.90 | 39.20 | 36.10 | 37.50 | 38.35 | 38553 |
| 13 Sep 2019 | 38.00 | 38.75 | 37.80 | 38.35 | 37.80 | 18114 |
| 12 Sep 2019 | 38.85 | 38.85 | 37.50 | 37.80 | 38.40 | 12587 |
| 11 Sep 2019 | 38.25 | 38.90 | 37.60 | 38.40 | 38.25 | 35217 |
| 09 Sep 2019 | 39.35 | 39.35 | 38.05 | 38.25 | 38.65 | 7189 |
| 06 Sep 2019 | 39.40 | 39.50 | 38.00 | 38.65 | 38.00 | 34282 |
| 05 Sep 2019 | 39.50 | 39.50 | 36.75 | 38.00 | 38.40 | 3077 |
| 04 Sep 2019 | 37.95 | 39.25 | 37.00 | 38.40 | 37.00 | 20222 |
| 03 Sep 2019 | 36.00 | 38.00 | 35.20 | 37.00 | 36.40 | 17154 |
| 30 Aug 2019 | 36.85 | 36.95 | 35.25 | 36.40 | 36.50 | 10681 |
| 29 Aug 2019 | 36.00 | 36.90 | 34.50 | 36.50 | 34.65 | 34020 |
| 28 Aug 2019 | 38.00 | 38.00 | 34.00 | 34.65 | 36.65 | 35302 |
| 27 Aug 2019 | 40.50 | 40.50 | 36.30 | 36.65 | 37.90 | 27016 |
| 26 Aug 2019 | 39.00 | 40.45 | 37.00 | 37.90 | 37.65 | 8177 |
| 23 Aug 2019 | 36.00 | 38.15 | 33.65 | 37.65 | 35.90 | 147051 |
| 22 Aug 2019 | 38.00 | 39.00 | 35.00 | 35.90 | 38.60 | 21598 |
| 21 Aug 2019 | 39.55 | 39.95 | 38.25 | 38.60 | 39.95 | 5915 |
| 20 Aug 2019 | 39.95 | 40.20 | 38.10 | 39.95 | 39.95 | 140437 |
| 19 Aug 2019 | 40.00 | 42.25 | 39.10 | 39.95 | 40.05 | 28389 |
| 16 Aug 2019 | 41.05 | 41.05 | 39.40 | 40.05 | 40.20 | 26418 |
| 14 Aug 2019 | 41.00 | 41.85 | 39.05 | 40.20 | 40.90 | 123580 |
| 13 Aug 2019 | 43.10 | 43.10 | 38.40 | 40.90 | 40.75 | 146649 |
| 09 Aug 2019 | 42.40 | 44.05 | 40.20 | 40.75 | 40.05 | 304984 |
| 08 Aug 2019 | 42.45 | 42.45 | 38.30 | 40.05 | 42.05 | 92266 |
| 07 Aug 2019 | 45.00 | 45.45 | 39.00 | 42.05 | 44.90 | 104662 |
| 06 Aug 2019 | 44.40 | 46.90 | 43.60 | 44.90 | 44.35 | 24567 |
| 05 Aug 2019 | 44.45 | 45.75 | 43.00 | 44.35 | 44.05 | 22771 |
| 02 Aug 2019 | 44.25 | 45.10 | 43.50 | 44.05 | 44.65 | 21306 |
| 01 Aug 2019 | 47.35 | 47.35 | 44.20 | 44.65 | 46.40 | 11549 |
| 31 Jul 2019 | 46.15 | 46.90 | 45.25 | 46.40 | 46.15 | 26094 |
| 30 Jul 2019 | 47.00 | 48.70 | 45.50 | 46.15 | 47.25 | 27837 |
| 29 Jul 2019 | 49.60 | 49.60 | 46.20 | 47.25 | 51.40 | 41957 |
| 26 Jul 2019 | 51.20 | 52.00 | 50.05 | 51.40 | 51.45 | 21539 |
| 25 Jul 2019 | 51.15 | 52.00 | 49.75 | 51.45 | 51.60 | 20481 |
| 24 Jul 2019 | 52.00 | 52.65 | 48.65 | 51.60 | 51.50 | 39910 |
| 23 Jul 2019 | 47.20 | 53.50 | 46.50 | 51.50 | 47.10 | 73159 |
| 22 Jul 2019 | 52.65 | 52.65 | 45.20 | 47.10 | 52.75 | 172235 |
| 19 Jul 2019 | 56.45 | 57.15 | 52.00 | 52.75 | 56.45 | 38690 |
| 18 Jul 2019 | 57.35 | 57.35 | 54.40 | 56.45 | 57.35 | 89935 |
| 17 Jul 2019 | 57.70 | 57.70 | 56.80 | 57.35 | 57.20 | 10630 |
| 16 Jul 2019 | 57.80 | 57.80 | 56.70 | 57.20 | 57.50 | 16525 |
| 15 Jul 2019 | 57.75 | 57.90 | 56.70 | 57.50 | 57.85 | 13679 |
| 12 Jul 2019 | 57.85 | 58.20 | 56.90 | 57.85 | 57.85 | 23740 |
| 11 Jul 2019 | 57.85 | 58.00 | 56.90 | 57.85 | 57.65 | 18872 |
| 10 Jul 2019 | 57.30 | 58.05 | 56.35 | 57.65 | 57.40 | 14066 |
| 09 Jul 2019 | 57.85 | 57.85 | 57.15 | 57.40 | 57.85 | 11628 |
| 08 Jul 2019 | 57.95 | 58.00 | 56.60 | 57.85 | 57.80 | 27970 |
| 05 Jul 2019 | 57.00 | 58.00 | 56.25 | 57.80 | 56.70 | 55895 |
| 04 Jul 2019 | 57.35 | 58.75 | 56.30 | 56.70 | 57.60 | 20660 |
| 03 Jul 2019 | 57.50 | 58.20 | 57.20 | 57.60 | 57.95 | 38109 |
| 02 Jul 2019 | 57.15 | 59.00 | 56.25 | 57.95 | 57.60 | 44252 |
| 01 Jul 2019 | 58.95 | 58.95 | 57.05 | 57.60 | 58.00 | 25966 |
| 28 Jun 2019 | 58.00 | 58.70 | 57.10 | 58.00 | 57.60 | 68679 |
| 27 Jun 2019 | 57.45 | 58.00 | 56.95 | 57.60 | 57.35 | 67865 |
| 26 Jun 2019 | 57.20 | 58.00 | 57.15 | 57.35 | 57.95 | 16078 |
| 25 Jun 2019 | 58.90 | 58.90 | 57.05 | 57.95 | 58.00 | 27278 |
| 24 Jun 2019 | 58.45 | 58.45 | 57.10 | 58.00 | 57.90 | 45977 |
| 21 Jun 2019 | 56.10 | 58.40 | 56.10 | 57.90 | 57.10 | 62053 |
| 20 Jun 2019 | 56.70 | 57.95 | 56.05 | 57.10 | 57.75 | 228081 |
| 19 Jun 2019 | 57.25 | 58.00 | 56.20 | 57.75 | 57.25 | 39725 |
| 18 Jun 2019 | 56.55 | 58.00 | 56.10 | 57.25 | 57.80 | 35128 |
| 17 Jun 2019 | 57.90 | 58.00 | 57.10 | 57.80 | 58.00 | 30172 |
| 14 Jun 2019 | 58.90 | 58.90 | 57.10 | 58.00 | 57.90 | 51333 |
| 13 Jun 2019 | 57.95 | 59.00 | 57.15 | 57.90 | 57.50 | 1879075 |
| 12 Jun 2019 | 56.85 | 57.80 | 56.85 | 57.50 | 57.95 | 14947 |
| 11 Jun 2019 | 57.15 | 59.00 | 56.05 | 57.95 | 57.05 | 220488 |
| 10 Jun 2019 | 57.70 | 59.35 | 57.00 | 57.05 | 57.70 | 36076 |
| 07 Jun 2019 | 58.00 | 58.70 | 56.75 | 57.70 | 57.95 | 26809 |
| 06 Jun 2019 | 59.40 | 59.40 | 57.45 | 57.95 | 58.20 | 223707 |
| 04 Jun 2019 | 57.55 | 59.90 | 57.55 | 58.20 | 58.80 | 32753 |
| 03 Jun 2019 | 59.45 | 59.60 | 57.95 | 58.80 | 58.95 | 40579 |
| 31 May 2019 | 59.50 | 59.50 | 57.45 | 58.95 | 58.55 | 91584 |
| 30 May 2019 | 59.85 | 59.85 | 58.00 | 58.55 | 58.70 | 56289 |
| 29 May 2019 | 59.95 | 60.10 | 58.20 | 58.70 | 58.75 | 40770 |
| 28 May 2019 | 60.90 | 62.50 | 58.00 | 58.75 | 58.85 | 113304 |
| 27 May 2019 | 58.40 | 61.60 | 46.35 | 58.85 | 57.90 | 322000 |
| 24 May 2019 | 59.35 | 59.35 | 57.20 | 57.90 | 58.35 | 24898 |
| 23 May 2019 | 58.00 | 59.00 | 56.50 | 58.35 | 58.00 | 68132 |
| 22 May 2019 | 57.60 | 58.45 | 56.30 | 58.00 | 57.00 | 58839 |
| 21 May 2019 | 58.75 | 58.75 | 56.00 | 57.00 | 57.75 | 32523 |
| 20 May 2019 | 57.05 | 58.00 | 55.80 | 57.75 | 56.20 | 30711 |
| 17 May 2019 | 57.85 | 58.40 | 56.00 | 56.20 | 57.85 | 17571 |
| 16 May 2019 | 55.70 | 58.20 | 55.50 | 57.85 | 55.70 | 39006 |
| 15 May 2019 | 56.65 | 57.00 | 55.30 | 55.70 | 56.65 | 16194 |
| 14 May 2019 | 57.85 | 57.85 | 56.10 | 56.65 | 57.35 | 22419 |
| 13 May 2019 | 58.20 | 58.30 | 56.55 | 57.35 | 58.20 | 24542 |
| 10 May 2019 | 57.20 | 59.75 | 56.05 | 58.20 | 57.10 | 46015 |
| 09 May 2019 | 57.80 | 57.80 | 55.35 | 57.10 | 57.55 | 20888 |
| 08 May 2019 | 57.10 | 58.00 | 56.05 | 57.55 | 57.40 | 23872 |
| 07 May 2019 | 58.50 | 58.65 | 56.95 | 57.40 | 58.45 | 19151 |
| 06 May 2019 | 58.95 | 59.50 | 57.80 | 58.45 | 58.55 | 38198 |
| 03 May 2019 | 59.50 | 59.50 | 58.05 | 58.55 | 59.20 | 18065 |
| 02 May 2019 | 58.95 | 59.80 | 57.50 | 59.20 | 59.25 | 28286 |
| 30 Apr 2019 | 60.45 | 60.45 | 56.80 | 59.25 | 59.20 | 62666 |
| 26 Apr 2019 | 58.25 | 59.70 | 56.80 | 59.20 | 57.75 | 84047 |
| 25 Apr 2019 | 57.05 | 59.00 | 56.00 | 57.75 | 57.55 | 18997 |
| 24 Apr 2019 | 57.40 | 58.20 | 56.20 | 57.55 | 57.40 | 17429 |
| 23 Apr 2019 | 56.30 | 58.00 | 55.40 | 57.40 | 55.75 | 214268 |
| 22 Apr 2019 | 56.15 | 56.90 | 55.10 | 55.75 | 56.75 | 24223 |
| 18 Apr 2019 | 57.20 | 57.40 | 56.00 | 56.75 | 56.90 | 35328 |
| 16 Apr 2019 | 57.95 | 57.95 | 56.35 | 56.90 | 56.95 | 31514 |
| 15 Apr 2019 | 57.85 | 58.10 | 56.75 | 56.95 | 57.30 | 73215 |
| 12 Apr 2019 | 57.25 | 58.10 | 56.90 | 57.30 | 56.95 | 43534 |
| 11 Apr 2019 | 58.95 | 59.00 | 56.65 | 56.95 | 58.95 | 55980 |
| 10 Apr 2019 | 58.00 | 59.80 | 57.30 | 58.95 | 57.65 | 51798 |
| 09 Apr 2019 | 57.00 | 58.00 | 56.85 | 57.65 | 56.70 | 34458 |
| 08 Apr 2019 | 58.70 | 59.95 | 55.55 | 56.70 | 58.70 | 79072 |
| 05 Apr 2019 | 56.95 | 59.00 | 56.25 | 58.70 | 56.85 | 47713 |
| 04 Apr 2019 | 57.60 | 57.60 | 56.05 | 56.85 | 57.05 | 26940 |
| 03 Apr 2019 | 57.95 | 58.00 | 56.80 | 57.05 | 57.40 | 25252 |
| 02 Apr 2019 | 59.00 | 59.00 | 56.65 | 57.40 | 58.50 | 63928 |
| 01 Apr 2019 | 59.85 | 59.85 | 57.75 | 58.50 | 58.05 | 47048 |
| 29 Mar 2019 | 60.00 | 60.20 | 57.75 | 58.05 | 59.80 | 210949 |
| 28 Mar 2019 | 58.25 | 61.90 | 57.50 | 59.80 | 57.50 | 117369 |
| 27 Mar 2019 | 58.50 | 58.80 | 57.00 | 57.50 | 58.75 | 50588 |
| 26 Mar 2019 | 56.50 | 60.00 | 54.50 | 58.75 | 57.60 | 359653 |
| 25 Mar 2019 | 60.80 | 60.80 | 56.50 | 57.60 | 60.60 | 42053 |
| 22 Mar 2019 | 61.85 | 61.85 | 60.15 | 60.60 | 60.40 | 37020 |
| 20 Mar 2019 | 61.95 | 61.95 | 60.10 | 60.40 | 60.80 | 99802 |
| 19 Mar 2019 | 60.00 | 61.10 | 59.50 | 60.80 | 60.25 | 51824 |
| 18 Mar 2019 | 61.40 | 62.00 | 59.25 | 60.25 | 61.40 | 66226 |
| 15 Mar 2019 | 61.90 | 63.00 | 60.20 | 61.40 | 60.95 | 139842 |
| 14 Mar 2019 | 61.95 | 62.20 | 59.80 | 60.95 | 60.25 | 213195 |
| 13 Mar 2019 | 61.00 | 61.70 | 59.10 | 60.25 | 60.05 | 741541 |
| 12 Mar 2019 | 60.00 | 61.00 | 58.50 | 60.05 | 58.45 | 950856 |
| 11 Mar 2019 | 58.45 | 60.25 | 58.00 | 58.45 | 58.40 | 139735 |
| 08 Mar 2019 | 58.45 | 59.10 | 57.10 | 58.40 | 58.45 | 73967 |
| 07 Mar 2019 | 56.95 | 59.15 | 55.90 | 58.45 | 56.15 | 1066840 |
| 06 Mar 2019 | 56.90 | 56.90 | 55.50 | 56.15 | 55.65 | 69063 |
| 05 Mar 2019 | 54.50 | 58.00 | 48.70 | 55.65 | 53.55 | 957784 |
| 01 Mar 2019 | 54.25 | 54.75 | 53.00 | 53.55 | 53.80 | 31530 |
| 28 Feb 2019 | 53.80 | 54.85 | 52.60 | 53.80 | 53.95 | 252793 |
| 27 Feb 2019 | 54.25 | 54.25 | 52.85 | 53.95 | 53.80 | 40272 |
| 26 Feb 2019 | 55.25 | 55.25 | 51.95 | 53.80 | 54.80 | 94494 |
| 25 Feb 2019 | 55.50 | 56.00 | 53.45 | 54.80 | 54.95 | 74533 |
| 22 Feb 2019 | 55.70 | 55.70 | 54.60 | 54.95 | 55.80 | 72099 |
| 21 Feb 2019 | 56.40 | 57.80 | 55.00 | 55.80 | 55.15 | 112287 |
| 20 Feb 2019 | 57.95 | 64.70 | 54.00 | 55.15 | 278.50 | 284256 |
| 19 Feb 2019 | 283.65 | 286.80 | 278.00 | 278.50 | 280.90 | 7904 |
| 18 Feb 2019 | 292.90 | 292.90 | 280.00 | 280.90 | 279.10 | 7410 |
| 15 Feb 2019 | 288.50 | 288.50 | 275.00 | 279.10 | 285.80 | 6178 |
| 14 Feb 2019 | 289.90 | 289.90 | 284.00 | 285.80 | 285.45 | 2697 |
| 13 Feb 2019 | 285.00 | 289.00 | 283.00 | 285.45 | 285.40 | 2889 |
| 12 Feb 2019 | 282.20 | 286.00 | 275.50 | 285.40 | 282.20 | 4511 |
| 11 Feb 2019 | 307.65 | 307.65 | 271.35 | 282.20 | 277.75 | 6555 |
| 08 Feb 2019 | 277.30 | 282.45 | 271.25 | 277.75 | 277.05 | 2951 |
| 07 Feb 2019 | 275.00 | 282.00 | 274.00 | 277.05 | 272.40 | 24918 |
| 06 Feb 2019 | 276.05 | 277.15 | 271.00 | 272.40 | 277.45 | 4304 |
| 05 Feb 2019 | 285.05 | 287.10 | 276.05 | 277.45 | 285.65 | 4751 |
| 04 Feb 2019 | 299.00 | 299.00 | 283.00 | 285.65 | 294.85 | 5487 |
| 01 Feb 2019 | 296.90 | 297.95 | 290.00 | 294.85 | 291.50 | 9481 |
| 31 Jan 2019 | 288.00 | 298.50 | 282.05 | 291.50 | 291.60 | 13606 |
| 30 Jan 2019 | 294.00 | 295.00 | 283.55 | 291.60 | 288.80 | 7509 |
| 29 Jan 2019 | 283.00 | 293.00 | 281.05 | 288.80 | 282.75 | 17829 |
| 28 Jan 2019 | 274.05 | 290.00 | 268.25 | 282.75 | 278.20 | 13679 |
| 25 Jan 2019 | 281.85 | 287.95 | 276.00 | 278.20 | 285.00 | 32235 |
| 24 Jan 2019 | 289.95 | 289.95 | 277.00 | 285.00 | 284.95 | 25065 |
| 23 Jan 2019 | 278.75 | 288.65 | 275.00 | 284.95 | 278.75 | 15536 |
| 22 Jan 2019 | 292.20 | 294.50 | 276.45 | 278.75 | 292.20 | 7741 |
| 21 Jan 2019 | 298.90 | 298.90 | 290.50 | 292.20 | 293.35 | 3961 |
| 18 Jan 2019 | 301.00 | 301.00 | 293.00 | 293.35 | 295.10 | 2876 |
| 17 Jan 2019 | 301.80 | 301.80 | 294.20 | 295.10 | 297.45 | 5523 |
| 16 Jan 2019 | 298.90 | 298.90 | 295.00 | 297.45 | 296.35 | 3783 |
| 15 Jan 2019 | 296.00 | 299.85 | 293.10 | 296.35 | 293.80 | 7945 |
| 14 Jan 2019 | 298.00 | 298.90 | 291.15 | 293.80 | 297.35 | 37459 |
| 11 Jan 2019 | 304.85 | 304.85 | 295.00 | 297.35 | 299.90 | 4718 |
| 10 Jan 2019 | 305.00 | 305.00 | 298.50 | 299.90 | 302.40 | 7629 |
| 09 Jan 2019 | 305.65 | 305.75 | 296.10 | 302.40 | 302.95 | 7459 |
| 08 Jan 2019 | 306.60 | 311.00 | 301.05 | 302.95 | 306.30 | 12649 |
| 07 Jan 2019 | 307.10 | 311.95 | 305.00 | 306.30 | 308.95 | 14050 |
| 04 Jan 2019 | 312.05 | 312.05 | 306.85 | 308.95 | 309.00 | 6578 |
| 31 Dec 2018 | 314.00 | 319.95 | 309.65 | 314.05 | 312.55 | 57023 |
| 28 Dec 2018 | 314.95 | 318.00 | 310.25 | 312.55 | 312.85 | 8513 |
| 27 Dec 2018 | 319.80 | 319.80 | 312.05 | 312.85 | 313.50 | 12972 |
| 26 Dec 2018 | 311.90 | 314.70 | 306.50 | 313.50 | 311.10 | 5472 |
| 24 Dec 2018 | 310.00 | 316.70 | 310.00 | 311.10 | 313.05 | 4881 |
| 21 Dec 2018 | 315.95 | 318.00 | 310.60 | 313.05 | 316.00 | 7420 |
| 20 Dec 2018 | 317.80 | 318.25 | 314.30 | 316.00 | 318.80 | 241735 |
| 19 Dec 2018 | 323.90 | 325.00 | 317.60 | 318.80 | 323.25 | 33589 |
| 18 Dec 2018 | 326.70 | 328.70 | 322.10 | 323.25 | 324.45 | 9245 |
| 17 Dec 2018 | 324.20 | 327.40 | 324.05 | 324.45 | 323.85 | 41748 |
| 14 Dec 2018 | 325.90 | 327.00 | 321.75 | 323.85 | 323.00 | 11440 |
| 13 Dec 2018 | 328.05 | 329.50 | 322.20 | 323.00 | 326.25 | 6315 |
| 12 Dec 2018 | 328.95 | 331.15 | 324.85 | 326.25 | 328.75 | 8062 |
| 11 Dec 2018 | 326.95 | 334.95 | 321.00 | 328.75 | 326.35 | 42640 |
| 10 Dec 2018 | 324.10 | 326.85 | 317.15 | 326.35 | 326.40 | 20423 |
| 07 Dec 2018 | 327.50 | 330.00 | 321.10 | 326.40 | 326.85 | 71956 |
| 06 Dec 2018 | 329.05 | 333.00 | 324.25 | 326.85 | 331.05 | 78983 |
| 05 Dec 2018 | 326.60 | 336.00 | 326.10 | 331.05 | 333.90 | 70763 |
| 04 Dec 2018 | 334.50 | 336.80 | 326.05 | 333.90 | 331.60 | 39309 |
| 03 Dec 2018 | 324.00 | 336.00 | 321.05 | 331.60 | 324.40 | 54448 |
| 30 Nov 2018 | 328.85 | 329.80 | 318.05 | 324.40 | 328.90 | 300660 |
| 29 Nov 2018 | 327.30 | 335.05 | 327.00 | 328.90 | 326.80 | 48442 |
| 28 Nov 2018 | 318.90 | 328.00 | 316.00 | 326.80 | 317.55 | 21441 |
| 27 Nov 2018 | 323.30 | 323.30 | 314.00 | 317.55 | 323.30 | 5524 |
| 26 Nov 2018 | 329.00 | 329.00 | 321.50 | 323.30 | 329.65 | 6426 |
| 22 Nov 2018 | 329.00 | 330.00 | 327.65 | 329.65 | 329.90 | 12748 |
| 21 Nov 2018 | 327.00 | 330.00 | 327.00 | 329.90 | 328.90 | 14013 |
| 20 Nov 2018 | 326.55 | 335.30 | 326.50 | 328.90 | 329.70 | 36475 |
| 19 Nov 2018 | 333.75 | 333.75 | 329.00 | 329.70 | 330.65 | 37151 |
| 16 Nov 2018 | 330.90 | 333.00 | 328.35 | 330.65 | 333.00 | 24886 |
| 15 Nov 2018 | 330.05 | 336.50 | 327.95 | 333.00 | 330.50 | 23064 |
| 14 Nov 2018 | 327.10 | 334.45 | 327.10 | 330.50 | 330.90 | 54968 |
| 13 Nov 2018 | 330.05 | 337.70 | 327.85 | 330.90 | 333.55 | 72339 |
| 12 Nov 2018 | 331.85 | 337.55 | 325.10 | 333.55 | 329.70 | 22660 |
| 09 Nov 2018 | 335.35 | 338.40 | 326.00 | 329.70 | 336.30 | 61888 |
| 07 Nov 2018 | 332.60 | 340.00 | 330.05 | 336.30 | 328.95 | 7665 |
| 05 Nov 2018 | 338.00 | 338.00 | 327.00 | 330.20 | 332.20 | 33016 |
| 02 Nov 2018 | 326.50 | 338.70 | 321.00 | 332.20 | 328.55 | 21984 |
| 01 Nov 2018 | 332.95 | 333.00 | 326.60 | 328.55 | 329.75 | 9416 |
| 31 Oct 2018 | 330.05 | 334.25 | 322.50 | 329.75 | 327.20 | 15338 |
| 30 Oct 2018 | 325.00 | 330.00 | 318.15 | 327.20 | 323.90 | 19453 |
| 29 Oct 2018 | 325.05 | 329.70 | 313.55 | 323.90 | 328.45 | 37710 |
| 26 Oct 2018 | 326.20 | 334.30 | 322.00 | 328.45 | 331.05 | 24765 |
| 25 Oct 2018 | 323.00 | 334.70 | 317.15 | 331.05 | 321.95 | 16169 |
| 24 Oct 2018 | 324.05 | 330.00 | 312.85 | 321.95 | 324.60 | 33895 |
| 23 Oct 2018 | 312.05 | 327.90 | 306.20 | 324.60 | 314.85 | 33279 |
| 22 Oct 2018 | 329.95 | 333.95 | 311.60 | 314.85 | 331.60 | 91619 |
| 19 Oct 2018 | 332.00 | 336.75 | 327.25 | 331.60 | 333.25 | 84585 |
| 17 Oct 2018 | 331.55 | 338.60 | 327.00 | 333.25 | 330.05 | 65151 |
| 16 Oct 2018 | 327.95 | 334.15 | 322.05 | 330.05 | 323.25 | 80963 |
| 15 Oct 2018 | 324.50 | 325.00 | 311.00 | 323.25 | 321.65 | 43863 |
| 12 Oct 2018 | 329.30 | 333.95 | 314.05 | 321.65 | 328.65 | 66705 |
| 11 Oct 2018 | 317.00 | 334.35 | 309.00 | 328.65 | 323.75 | 30600 |
| 10 Oct 2018 | 320.80 | 325.80 | 316.85 | 323.75 | 319.15 | 83111 |
| 09 Oct 2018 | 310.00 | 329.50 | 308.10 | 319.15 | 309.60 | 92473 |
| 08 Oct 2018 | 298.40 | 318.70 | 298.40 | 309.60 | 304.00 | 56536 |
| 05 Oct 2018 | 308.05 | 310.00 | 300.10 | 304.00 | 309.05 | 92977 |
| 04 Oct 2018 | 315.00 | 319.80 | 306.05 | 309.05 | 319.05 | 61420 |
| 03 Oct 2018 | 308.20 | 320.00 | 306.45 | 319.05 | 309.85 | 18302 |
| 01 Oct 2018 | 308.70 | 313.40 | 305.65 | 309.85 | 313.30 | 21501 |
| 28 Sep 2018 | 314.70 | 323.00 | 302.15 | 313.30 | 313.30 | 34305 |
| 27 Sep 2018 | 313.15 | 315.00 | 310.60 | 313.30 | 313.50 | 17699 |
| 26 Sep 2018 | 312.15 | 322.35 | 311.45 | 313.50 | 313.25 | 32516 |
| 25 Sep 2018 | 310.00 | 315.00 | 308.00 | 313.25 | 314.45 | 24430 |
| 24 Sep 2018 | 311.10 | 315.00 | 302.00 | 314.45 | 314.10 | 17546 |
| 21 Sep 2018 | 328.50 | 328.55 | 297.30 | 314.10 | 328.55 | 116703 |
| 19 Sep 2018 | 325.20 | 329.90 | 325.00 | 328.55 | 326.60 | 31730 |
| 18 Sep 2018 | 326.50 | 329.80 | 324.10 | 326.60 | 327.15 | 40466 |
| 17 Sep 2018 | 325.05 | 329.90 | 322.50 | 327.15 | 328.70 | 37611 |
| 14 Sep 2018 | 325.80 | 330.00 | 321.30 | 328.70 | 322.65 | 38248 |
| 12 Sep 2018 | 329.45 | 332.15 | 319.50 | 322.65 | 326.70 | 79352 |
| 11 Sep 2018 | 326.15 | 338.00 | 316.00 | 326.70 | 326.15 | 73444 |
| 10 Sep 2018 | 322.30 | 331.70 | 318.50 | 326.15 | 328.15 | 32065 |
| 07 Sep 2018 | 317.80 | 333.10 | 316.20 | 328.15 | 319.60 | 39871 |
| 06 Sep 2018 | 316.50 | 323.00 | 313.05 | 319.60 | 315.95 | 29626 |
| 05 Sep 2018 | 316.20 | 318.85 | 313.00 | 315.95 | 316.85 | 4709 |
| 04 Sep 2018 | 323.55 | 323.55 | 315.00 | 316.85 | 320.40 | 12778 |
| 03 Sep 2018 | 325.05 | 327.55 | 319.00 | 320.40 | 324.80 | 11384 |
| 31 Aug 2018 | 328.10 | 329.90 | 320.00 | 324.80 | 330.25 | 45423 |
| 30 Aug 2018 | 330.65 | 332.80 | 327.00 | 330.25 | 332.50 | 46129 |
| 29 Aug 2018 | 337.95 | 337.95 | 330.00 | 332.50 | 337.15 | 32406 |
| 28 Aug 2018 | 334.40 | 338.00 | 333.00 | 337.15 | 335.25 | 17042 |
| 27 Aug 2018 | 331.50 | 338.00 | 331.10 | 335.25 | 334.45 | 38911 |
| 24 Aug 2018 | 330.25 | 338.00 | 328.15 | 334.45 | 331.85 | 54441 |
| 23 Aug 2018 | 328.00 | 335.00 | 326.05 | 331.85 | 328.75 | 36549 |
| 21 Aug 2018 | 330.00 | 337.00 | 324.25 | 328.75 | 331.25 | 96594 |
| 20 Aug 2018 | 329.00 | 336.00 | 328.45 | 331.25 | 330.15 | 103233 |
| 17 Aug 2018 | 326.80 | 334.70 | 326.80 | 330.15 | 329.65 | 44401 |
| 16 Aug 2018 | 325.10 | 336.00 | 325.05 | 329.65 | 326.65 | 107097 |
| 14 Aug 2018 | 326.50 | 332.00 | 326.00 | 326.65 | 329.95 | 9832 |
| 13 Aug 2018 | 329.70 | 330.70 | 325.00 | 329.95 | 329.90 | 19822 |
| 10 Aug 2018 | 325.55 | 332.00 | 322.00 | 329.90 | 323.55 | 25348 |
| 09 Aug 2018 | 326.80 | 333.00 | 316.70 | 323.55 | 323.80 | 94196 |
| 08 Aug 2018 | 325.15 | 329.50 | 320.85 | 323.80 | 321.95 | 46846 |
| 07 Aug 2018 | 315.05 | 325.00 | 314.95 | 321.95 | 317.05 | 69579 |
| 06 Aug 2018 | 318.45 | 325.90 | 315.00 | 317.05 | 318.45 | 67081 |
| 03 Aug 2018 | 321.00 | 321.00 | 317.00 | 318.45 | 321.45 | 18677 |
| 02 Aug 2018 | 316.00 | 325.00 | 313.05 | 321.45 | 316.90 | 13256 |
| 01 Aug 2018 | 310.05 | 322.05 | 310.05 | 316.90 | 314.75 | 13777 |
| 31 Jul 2018 | 314.05 | 315.90 | 307.50 | 314.75 | 313.65 | 14646 |
| 30 Jul 2018 | 313.00 | 316.35 | 305.25 | 313.65 | 306.45 | 62689 |
| 27 Jul 2018 | 307.50 | 308.60 | 303.60 | 306.45 | 307.45 | 16689 |
| 26 Jul 2018 | 310.00 | 312.00 | 303.30 | 307.45 | 307.80 | 171879 |
| 25 Jul 2018 | 303.35 | 311.00 | 299.80 | 307.80 | 299.80 | 298601 |
| 24 Jul 2018 | 300.00 | 304.00 | 297.10 | 299.80 | 297.10 | 45937 |
| 23 Jul 2018 | 292.25 | 302.45 | 292.00 | 297.10 | 289.40 | 35949 |
| 20 Jul 2018 | 285.50 | 292.15 | 285.50 | 289.40 | 289.20 | 6955 |
| 19 Jul 2018 | 287.00 | 294.70 | 285.00 | 289.20 | 289.45 | 12285 |
| 18 Jul 2018 | 294.25 | 298.00 | 286.00 | 289.45 | 296.35 | 15450 |
| 17 Jul 2018 | 295.00 | 299.00 | 293.60 | 296.35 | 295.05 | 10246 |
| 16 Jul 2018 | 296.90 | 299.35 | 293.00 | 295.05 | 296.35 | 16190 |
| 13 Jul 2018 | 308.60 | 312.00 | 294.15 | 296.35 | 307.45 | 159012 |
| 12 Jul 2018 | 306.20 | 333.90 | 304.20 | 307.45 | 304.25 | 257658 |
| 11 Jul 2018 | 316.20 | 316.20 | 303.50 | 304.25 | 314.45 | 3585 |
| 10 Jul 2018 | 310.35 | 323.30 | 307.00 | 314.45 | 307.35 | 4552 |
| 09 Jul 2018 | 312.00 | 315.00 | 305.10 | 307.35 | 313.40 | 1863 |
| 06 Jul 2018 | 305.00 | 315.00 | 304.10 | 313.40 | 304.75 | 3269 |
| 05 Jul 2018 | 313.90 | 314.00 | 302.05 | 304.75 | 313.95 | 24996 |
| 04 Jul 2018 | 309.60 | 318.80 | 302.60 | 313.95 | 308.15 | 3794 |
| 03 Jul 2018 | 302.95 | 313.85 | 302.50 | 308.15 | 302.95 | 1534 |
| 02 Jul 2018 | 305.50 | 308.25 | 297.05 | 302.95 | 305.15 | 3045 |
| 29 Jun 2018 | 299.60 | 319.75 | 299.50 | 305.15 | 299.15 | 4256 |
| 28 Jun 2018 | 306.80 | 306.80 | 293.85 | 299.15 | 305.75 | 7481 |
| 27 Jun 2018 | 313.00 | 313.00 | 303.00 | 305.75 | 307.40 | 4711 |
| 26 Jun 2018 | 310.75 | 314.00 | 305.55 | 307.40 | 309.95 | 8638 |
| 25 Jun 2018 | 308.10 | 320.00 | 308.00 | 309.95 | 317.65 | 7883 |
| 22 Jun 2018 | 314.80 | 320.00 | 310.00 | 317.65 | 314.20 | 2829 |
| 21 Jun 2018 | 320.05 | 324.00 | 312.45 | 314.20 | 322.15 | 208045 |
| 20 Jun 2018 | 327.95 | 327.95 | 321.00 | 322.15 | 322.10 | 1793 |
| 19 Jun 2018 | 324.30 | 324.30 | 321.40 | 322.10 | 323.35 | 1484 |
| 18 Jun 2018 | 322.00 | 330.00 | 320.00 | 323.35 | 321.60 | 3984 |
| 15 Jun 2018 | 327.15 | 327.15 | 320.50 | 321.60 | 325.95 | 5133 |
| 14 Jun 2018 | 329.00 | 332.60 | 324.00 | 325.95 | 328.80 | 6508 |
| 13 Jun 2018 | 324.45 | 335.00 | 324.45 | 328.80 | 323.60 | 52960 |
| 12 Jun 2018 | 327.60 | 329.00 | 323.00 | 323.60 | 326.10 | 6820 |
| 11 Jun 2018 | 332.40 | 339.50 | 323.55 | 326.10 | 329.00 | 9114 |
| 08 Jun 2018 | 332.70 | 332.70 | 318.70 | 329.00 | 331.45 | 59411 |
| 07 Jun 2018 | 327.40 | 334.90 | 321.05 | 331.45 | 325.95 | 33599 |
| 06 Jun 2018 | 317.00 | 328.00 | 316.00 | 325.95 | 316.95 | 3942 |
| 05 Jun 2018 | 324.00 | 328.00 | 315.50 | 316.95 | 322.00 | 4354 |
| 04 Jun 2018 | 343.00 | 343.85 | 319.00 | 322.00 | 333.50 | 15110 |
| 01 Jun 2018 | 343.95 | 343.95 | 332.10 | 333.50 | 339.60 | 11937 |
| 31 May 2018 | 343.95 | 344.00 | 339.00 | 339.60 | 342.90 | 3927 |
| 30 May 2018 | 339.00 | 345.00 | 331.50 | 342.90 | 334.05 | 5628 |
| 29 May 2018 | 335.05 | 344.65 | 331.15 | 334.05 | 340.45 | 264707 |
| 28 May 2018 | 337.70 | 344.40 | 337.70 | 340.45 | 337.55 | 6823 |
| 25 May 2018 | 341.20 | 343.50 | 335.00 | 337.55 | 340.75 | 6891 |
| 24 May 2018 | 340.10 | 349.40 | 338.00 | 340.75 | 345.15 | 4688 |
| 23 May 2018 | 345.00 | 354.00 | 341.25 | 345.15 | 336.80 | 41557 |
| 22 May 2018 | 330.35 | 340.00 | 330.35 | 336.80 | 334.45 | 10714 |
| 21 May 2018 | 346.85 | 352.75 | 331.50 | 334.45 | 347.45 | 9931 |
| 18 May 2018 | 354.75 | 356.00 | 345.00 | 347.45 | 355.30 | 6029 |
| 17 May 2018 | 352.50 | 357.90 | 351.00 | 355.30 | 351.90 | 5420 |
| 16 May 2018 | 355.05 | 364.80 | 350.10 | 351.90 | 356.05 | 35182 |
| 15 May 2018 | 354.10 | 371.00 | 352.00 | 356.05 | 359.95 | 6979 |
| 14 May 2018 | 367.00 | 371.85 | 358.00 | 359.95 | 365.50 | 2821 |
| 11 May 2018 | 358.10 | 370.15 | 354.00 | 365.50 | 353.30 | 20036 |
| 10 May 2018 | 365.30 | 365.30 | 351.50 | 353.30 | 363.55 | 9015 |
| 09 May 2018 | 372.95 | 372.95 | 359.45 | 363.55 | 364.65 | 3932 |
| 08 May 2018 | 369.90 | 375.00 | 362.45 | 364.65 | 369.80 | 6287 |
| 07 May 2018 | 370.30 | 375.00 | 368.15 | 369.80 | 369.95 | 3857 |
| 04 May 2018 | 376.00 | 379.00 | 368.20 | 369.95 | 376.40 | 4411 |
| 03 May 2018 | 376.00 | 382.95 | 371.75 | 376.40 | 376.05 | 7167 |
| 02 May 2018 | 386.15 | 386.15 | 372.00 | 376.05 | 383.05 | 10418 |
| 30 Apr 2018 | 387.00 | 387.00 | 382.10 | 383.05 | 387.80 | 3571 |
| 27 Apr 2018 | 390.00 | 390.00 | 382.55 | 387.80 | 388.05 | 22270 |
| 26 Apr 2018 | 385.80 | 390.00 | 385.00 | 388.05 | 385.60 | 9522 |
| 25 Apr 2018 | 388.15 | 396.00 | 384.10 | 385.60 | 387.80 | 15254 |
| 24 Apr 2018 | 389.95 | 393.00 | 385.05 | 387.80 | 385.55 | 9811 |
| 23 Apr 2018 | 388.20 | 393.20 | 382.50 | 385.55 | 387.40 | 5894 |
| 20 Apr 2018 | 382.55 | 390.80 | 382.25 | 387.40 | 388.35 | 10984 |
| 19 Apr 2018 | 382.15 | 393.00 | 382.15 | 388.35 | 386.05 | 7750 |
| 18 Apr 2018 | 387.80 | 394.70 | 385.10 | 386.05 | 387.70 | 7602 |
| 17 Apr 2018 | 385.30 | 389.70 | 381.10 | 387.70 | 384.50 | 3633 |
| 16 Apr 2018 | 389.95 | 393.00 | 383.50 | 384.50 | 385.40 | 3513 |
| 13 Apr 2018 | 386.30 | 389.20 | 385.00 | 385.40 | 386.85 | 1872 |
| 12 Apr 2018 | 386.00 | 391.40 | 383.00 | 386.85 | 389.70 | 6947 |
| 11 Apr 2018 | 393.00 | 393.00 | 385.35 | 389.70 | 388.00 | 2277 |
| 10 Apr 2018 | 395.00 | 395.00 | 384.00 | 388.00 | 391.45 | 4121 |
| 09 Apr 2018 | 398.45 | 398.45 | 391.00 | 391.45 | 392.25 | 4675 |
| 06 Apr 2018 | 394.45 | 395.10 | 390.60 | 392.25 | 394.15 | 106096 |
| 05 Apr 2018 | 394.00 | 402.00 | 383.50 | 394.15 | 385.10 | 42370 |
| 04 Apr 2018 | 392.50 | 398.75 | 381.50 | 385.10 | 392.50 | 26689 |
| 03 Apr 2018 | 391.50 | 408.00 | 390.00 | 392.50 | 399.95 | 20266 |
| 02 Apr 2018 | 388.00 | 409.50 | 388.00 | 399.95 | 397.45 | 11452 |
| 28 Mar 2018 | 380.00 | 406.95 | 380.00 | 397.45 | 386.65 | 123019 |
| 27 Mar 2018 | 377.60 | 395.30 | 377.00 | 386.65 | 380.05 | 52967 |
| 26 Mar 2018 | 372.75 | 388.95 | 372.75 | 380.05 | 380.00 | 31569 |
| 23 Mar 2018 | 373.00 | 380.90 | 371.50 | 380.00 | 380.20 | 25765 |
| 22 Mar 2018 | 381.15 | 385.00 | 376.20 | 380.20 | 380.10 | 55694 |
| 21 Mar 2018 | 374.70 | 382.80 | 374.70 | 380.10 | 377.45 | 34698 |
| 20 Mar 2018 | 366.00 | 380.00 | 360.90 | 377.45 | 365.50 | 49910 |
| 19 Mar 2018 | 377.30 | 377.30 | 361.50 | 365.50 | 364.60 | 12453 |
| 16 Mar 2018 | 369.70 | 370.95 | 361.10 | 364.60 | 372.40 | 62080 |
| 15 Mar 2018 | 380.00 | 382.00 | 370.05 | 372.40 | 375.30 | 24391 |
| 14 Mar 2018 | 380.00 | 380.60 | 367.00 | 375.30 | 379.55 | 28188 |
| 13 Mar 2018 | 379.50 | 380.60 | 374.00 | 379.55 | 376.10 | 14822 |
| 12 Mar 2018 | 382.50 | 382.75 | 365.00 | 376.10 | 383.70 | 20640 |
| 09 Mar 2018 | 374.70 | 387.00 | 358.50 | 383.70 | 375.45 | 34313 |
| 08 Mar 2018 | 377.25 | 381.70 | 373.00 | 375.45 | 375.65 | 8812 |
| 07 Mar 2018 | 375.00 | 383.80 | 373.25 | 375.65 | 378.10 | 5527 |
| 06 Mar 2018 | 398.45 | 399.00 | 371.50 | 378.10 | 395.50 | 8264 |
| 05 Mar 2018 | 394.05 | 398.40 | 385.10 | 395.50 | 394.05 | 14937 |
| 01 Mar 2018 | 395.05 | 399.00 | 385.10 | 394.05 | 393.05 | 11262 |
| 28 Feb 2018 | 389.40 | 396.50 | 375.00 | 393.05 | 385.55 | 24087 |
| 27 Feb 2018 | 384.00 | 396.40 | 382.00 | 385.55 | 379.05 | 173130 |
| 26 Feb 2018 | 366.50 | 382.40 | 363.00 | 379.05 | 365.90 | 10769 |
| 20 Feb 2018 | 349.95 | 374.40 | 349.95 | 362.60 | 351.40 | 54328 |
| 19 Feb 2018 | 354.65 | 357.00 | 348.00 | 351.40 | 358.30 | 5936 |
| 16 Feb 2018 | 366.00 | 367.05 | 356.70 | 358.30 | 366.50 | 19424 |
| 15 Feb 2018 | 359.05 | 405.00 | 357.05 | 366.50 | 358.40 | 106114 |
| 14 Feb 2018 | 362.95 | 362.95 | 354.25 | 358.40 | 356.60 | 8917 |