Orissa Bengal Carrier Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
31 Jan 2020 | 40.00 | 40.00 | 39.10 | 39.10 | 40.00 | 4000 |
28 Jan 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 40.50 | 2000 |
23 Jan 2020 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | 4000 |
21 Jan 2020 | 40.90 | 40.95 | 40.50 | 40.50 | 41.00 | 80000 |
17 Jan 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 |
16 Jan 2020 | 42.00 | 42.45 | 41.00 | 41.00 | 42.00 | 66000 |
15 Jan 2020 | 42.00 | 42.50 | 42.00 | 42.00 | 43.00 | 18000 |
13 Jan 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 43.50 | 8000 |
10 Jan 2020 | 43.50 | 44.40 | 43.00 | 43.50 | 43.50 | 84000 |
09 Jan 2020 | 42.50 | 43.50 | 42.50 | 43.50 | 42.50 | 72000 |
08 Jan 2020 | 43.00 | 43.25 | 42.50 | 42.50 | 43.30 | 68000 |
07 Jan 2020 | 43.30 | 43.30 | 43.30 | 43.30 | 42.00 | 2000 |
03 Jan 2020 | 42.75 | 43.00 | 42.00 | 42.00 | 42.00 | 54000 |
02 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 43.30 | 2000 |
01 Jan 2020 | 43.30 | 43.30 | 43.30 | 43.30 | 43.25 | 2000 |
31 Dec 2019 | 41.00 | 43.25 | 40.00 | 43.25 | 45.00 | 22000 |
27 Dec 2019 | 43.20 | 45.00 | 42.50 | 45.00 | 43.25 | 40000 |
26 Dec 2019 | 43.25 | 43.25 | 43.25 | 43.25 | 42.00 | 4000 |
24 Dec 2019 | 42.00 | 43.40 | 42.00 | 42.00 | 44.00 | 8000 |
23 Dec 2019 | 43.00 | 45.00 | 43.00 | 44.00 | 44.90 | 4000 |
18 Dec 2019 | 45.20 | 45.30 | 44.60 | 44.90 | 45.50 | 72000 |
17 Dec 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 44.80 | 10000 |
12 Dec 2019 | 42.50 | 45.00 | 42.50 | 44.80 | 45.40 | 60000 |
10 Dec 2019 | 45.80 | 45.80 | 45.40 | 45.40 | 44.65 | 8000 |
05 Dec 2019 | 44.50 | 44.75 | 44.50 | 44.65 | 43.40 | 8000 |
22 Nov 2019 | 44.00 | 44.25 | 42.50 | 43.40 | 42.50 | 14000 |
21 Nov 2019 | 42.00 | 42.50 | 42.00 | 42.50 | 42.20 | 8000 |
19 Nov 2019 | 42.00 | 42.25 | 42.00 | 42.20 | 41.60 | 10000 |
18 Nov 2019 | 42.25 | 42.30 | 41.50 | 41.60 | 42.30 | 62000 |
15 Nov 2019 | 41.50 | 42.55 | 41.35 | 42.30 | 42.00 | 58000 |
07 Nov 2019 | 45.00 | 45.00 | 42.00 | 42.00 | 43.25 | 8000 |
31 Oct 2019 | 44.00 | 44.10 | 42.75 | 43.25 | 42.00 | 18000 |
30 Oct 2019 | 41.55 | 42.00 | 39.00 | 42.00 | 43.50 | 106000 |
23 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 42.90 | 2000 |
17 Oct 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 44.25 | 4000 |
16 Oct 2019 | 36.20 | 46.00 | 36.20 | 44.25 | 40.70 | 38000 |
15 Oct 2019 | 40.50 | 42.25 | 39.10 | 40.70 | 41.25 | 126000 |
14 Oct 2019 | 41.50 | 41.60 | 41.15 | 41.25 | 40.45 | 10000 |
11 Oct 2019 | 40.00 | 40.45 | 38.05 | 40.45 | 44.00 | 12000 |
10 Oct 2019 | 41.50 | 46.00 | 40.00 | 44.00 | 44.00 | 12000 |
09 Oct 2019 | 42.00 | 44.00 | 42.00 | 44.00 | 44.65 | 10000 |
03 Oct 2019 | 44.00 | 47.15 | 43.20 | 44.65 | 43.00 | 16000 |
30 Sep 2019 | 40.10 | 43.00 | 40.00 | 43.00 | 43.70 | 6000 |
27 Sep 2019 | 41.75 | 43.70 | 41.75 | 43.70 | 41.85 | 52000 |
26 Sep 2019 | 43.00 | 43.00 | 40.25 | 41.85 | 47.95 | 32000 |
25 Sep 2019 | 43.05 | 48.00 | 43.05 | 47.95 | 50.80 | 12000 |
24 Sep 2019 | 44.00 | 52.50 | 43.05 | 50.80 | 45.00 | 18000 |
23 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 50.80 | 4000 |
20 Sep 2019 | 51.50 | 51.55 | 50.00 | 50.80 | 44.00 | 8000 |
19 Sep 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 45.00 | 2000 |
18 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.25 | 2000 |
17 Sep 2019 | 46.25 | 46.25 | 46.00 | 46.25 | 46.50 | 108000 |
16 Sep 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 48.50 | 104000 |
11 Sep 2019 | 48.00 | 48.70 | 45.00 | 48.50 | 45.00 | 108000 |
09 Sep 2019 | 45.05 | 45.05 | 45.00 | 45.00 | 48.55 | 4000 |
06 Sep 2019 | 48.50 | 48.60 | 48.50 | 48.55 | 48.50 | 8000 |
05 Sep 2019 | 48.50 | 49.00 | 48.50 | 48.50 | 48.00 | 16000 |
04 Sep 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 24000 |
03 Sep 2019 | 50.00 | 50.00 | 47.00 | 47.50 | 45.00 | 44000 |
30 Aug 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 48.00 | 2000 |
28 Aug 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 18000 |
27 Aug 2019 | 49.00 | 49.00 | 48.00 | 48.00 | 50.00 | 18000 |
26 Aug 2019 | 45.10 | 50.00 | 45.00 | 50.00 | 52.50 | 32000 |
21 Aug 2019 | 45.00 | 53.00 | 45.00 | 52.50 | 53.00 | 28000 |
20 Aug 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 51.25 | 4000 |
16 Aug 2019 | 51.00 | 51.25 | 51.00 | 51.25 | 46.00 | 4000 |
07 Aug 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 51.00 | 2000 |
05 Aug 2019 | 44.00 | 51.00 | 44.00 | 51.00 | 51.00 | 4000 |
02 Aug 2019 | 48.00 | 51.00 | 48.00 | 51.00 | 52.00 | 52000 |
31 Jul 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 46.75 | 24000 |
30 Jul 2019 | 46.75 | 46.75 | 46.75 | 46.75 | 45.75 | 60000 |
29 Jul 2019 | 47.00 | 47.00 | 42.00 | 45.75 | 51.45 | 38000 |
25 Jul 2019 | 52.50 | 52.50 | 51.35 | 51.45 | 49.70 | 8000 |
24 Jul 2019 | 49.75 | 49.75 | 49.60 | 49.70 | 49.15 | 8000 |
17 Jul 2019 | 49.15 | 49.15 | 49.15 | 49.15 | 50.20 | 10000 |
12 Jul 2019 | 50.10 | 50.25 | 50.10 | 50.20 | 49.25 | 8000 |
10 Jul 2019 | 53.00 | 53.00 | 48.00 | 49.25 | 52.00 | 14000 |
09 Jul 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 50.00 | 6000 |
08 Jul 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.05 | 62000 |
05 Jul 2019 | 50.00 | 50.10 | 50.00 | 50.05 | 48.50 | 6000 |
03 Jul 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 48.00 | 36000 |
02 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 56.00 | 2000 |
27 Jun 2019 | 48.90 | 56.00 | 48.75 | 56.00 | 48.25 | 10000 |
26 Jun 2019 | 49.00 | 49.00 | 48.15 | 48.25 | 49.15 | 122000 |
25 Jun 2019 | 49.10 | 49.15 | 48.70 | 49.15 | 48.90 | 8000 |
21 Jun 2019 | 49.25 | 49.80 | 47.50 | 48.90 | 48.25 | 32000 |
20 Jun 2019 | 48.50 | 48.50 | 48.00 | 48.25 | 50.40 | 4000 |
19 Jun 2019 | 50.50 | 50.50 | 49.00 | 50.40 | 51.05 | 18000 |
18 Jun 2019 | 51.05 | 51.05 | 51.05 | 51.05 | 51.85 | 2000 |
17 Jun 2019 | 53.00 | 53.00 | 50.50 | 51.85 | 52.65 | 10000 |
14 Jun 2019 | 50.50 | 52.75 | 50.50 | 52.65 | 53.25 | 8000 |
13 Jun 2019 | 51.05 | 53.25 | 50.65 | 53.25 | 53.55 | 6000 |
12 Jun 2019 | 53.50 | 53.55 | 53.50 | 53.55 | 52.50 | 4000 |
11 Jun 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 52.90 | 8000 |
10 Jun 2019 | 50.50 | 53.10 | 50.50 | 52.90 | 51.45 | 8000 |
07 Jun 2019 | 51.50 | 51.50 | 51.45 | 51.45 | 52.30 | 4000 |
06 Jun 2019 | 51.05 | 52.75 | 51.00 | 52.30 | 53.30 | 12000 |
04 Jun 2019 | 51.05 | 53.50 | 51.00 | 53.30 | 53.20 | 24000 |
03 Jun 2019 | 53.75 | 53.75 | 51.00 | 53.20 | 51.00 | 18000 |
31 May 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 56.05 | 2000 |
30 May 2019 | 55.50 | 57.50 | 55.50 | 56.05 | 53.25 | 48000 |
29 May 2019 | 53.10 | 53.40 | 53.10 | 53.25 | 56.00 | 8000 |
28 May 2019 | 56.50 | 56.50 | 56.00 | 56.00 | 56.20 | 20000 |
27 May 2019 | 56.50 | 56.50 | 56.05 | 56.20 | 53.50 | 8000 |
24 May 2019 | 53.75 | 53.75 | 53.25 | 53.50 | 53.25 | 8000 |
23 May 2019 | 51.50 | 53.25 | 51.00 | 53.25 | 53.25 | 18000 |
22 May 2019 | 52.00 | 53.30 | 52.00 | 53.25 | 54.05 | 12000 |
21 May 2019 | 54.90 | 54.90 | 52.00 | 54.05 | 53.40 | 22000 |
20 May 2019 | 54.50 | 60.10 | 50.00 | 53.40 | 53.70 | 54000 |
17 May 2019 | 53.45 | 53.75 | 51.50 | 53.70 | 54.60 | 20000 |
16 May 2019 | 53.50 | 54.60 | 52.00 | 54.60 | 52.00 | 30000 |
15 May 2019 | 52.80 | 52.90 | 52.00 | 52.00 | 51.00 | 10000 |
14 May 2019 | 52.70 | 52.80 | 51.00 | 51.00 | 50.00 | 18000 |
13 May 2019 | 52.70 | 52.75 | 50.00 | 50.00 | 52.90 | 12000 |
10 May 2019 | 52.85 | 52.90 | 52.50 | 52.90 | 52.50 | 14000 |
09 May 2019 | 52.70 | 52.80 | 52.35 | 52.50 | 53.25 | 28000 |
08 May 2019 | 50.05 | 53.35 | 50.05 | 53.25 | 49.00 | 62000 |
07 May 2019 | 51.10 | 51.20 | 49.00 | 49.00 | 50.00 | 16000 |
06 May 2019 | 49.70 | 51.00 | 49.00 | 50.00 | 48.80 | 14000 |
03 May 2019 | 47.50 | 48.85 | 47.50 | 48.80 | 47.60 | 10000 |
02 May 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 48.00 | 2000 |
30 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4000 |
26 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 52.35 | 4000 |
25 Apr 2019 | 52.50 | 52.60 | 52.00 | 52.35 | 50.00 | 20000 |
24 Apr 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 4000 |
23 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 54.00 | 4000 |
16 Apr 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 50.60 | 8000 |
12 Apr 2019 | 50.50 | 50.60 | 50.50 | 50.60 | 49.85 | 180000 |
11 Apr 2019 | 48.05 | 49.95 | 48.05 | 49.85 | 53.00 | 20000 |
09 Apr 2019 | 55.00 | 55.00 | 53.00 | 53.00 | 48.00 | 8000 |
08 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 53.00 | 4000 |
27 Mar 2019 | 48.20 | 53.00 | 48.20 | 53.00 | 50.80 | 376000 |
26 Mar 2019 | 55.50 | 55.50 | 49.00 | 50.80 | 53.80 | 56000 |
20 Mar 2019 | 51.00 | 53.80 | 51.00 | 53.80 | 50.00 | 72000 |
18 Mar 2019 | 50.75 | 57.00 | 50.00 | 50.00 | 51.35 | 56000 |
14 Mar 2019 | 47.50 | 51.40 | 47.50 | 51.35 | 49.45 | 20000 |
13 Mar 2019 | 47.50 | 49.60 | 47.00 | 49.45 | 48.00 | 24000 |
11 Mar 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 50.25 | 4000 |
08 Mar 2019 | 50.00 | 50.35 | 50.00 | 50.25 | 49.15 | 20000 |
07 Mar 2019 | 49.25 | 49.25 | 49.15 | 49.15 | 48.00 | 16000 |
06 Mar 2019 | 49.70 | 49.80 | 48.00 | 48.00 | 49.70 | 24000 |
05 Mar 2019 | 49.00 | 49.75 | 48.05 | 49.70 | 51.95 | 24000 |
28 Feb 2019 | 51.00 | 51.95 | 51.00 | 51.95 | 50.80 | 20000 |
27 Feb 2019 | 49.95 | 51.10 | 49.90 | 50.80 | 49.90 | 32000 |
26 Feb 2019 | 49.95 | 49.95 | 49.90 | 49.90 | 49.75 | 16000 |
25 Feb 2019 | 46.00 | 50.90 | 45.50 | 49.75 | 47.80 | 64000 |
21 Feb 2019 | 47.70 | 47.80 | 47.70 | 47.80 | 47.75 | 16000 |
20 Feb 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 46.00 | 28000 |
19 Feb 2019 | 48.75 | 48.75 | 46.00 | 46.00 | 47.95 | 20000 |
18 Feb 2019 | 46.55 | 47.95 | 46.55 | 47.95 | 48.10 | 8000 |
15 Feb 2019 | 46.55 | 48.50 | 46.50 | 48.10 | 48.75 | 44000 |
13 Feb 2019 | 48.75 | 48.75 | 48.75 | 48.75 | 48.90 | 16000 |
12 Feb 2019 | 47.00 | 48.90 | 47.00 | 48.90 | 48.90 | 8000 |
11 Feb 2019 | 48.90 | 48.90 | 48.90 | 48.90 | 48.95 | 24000 |
07 Feb 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 48.90 | 4000 |
06 Feb 2019 | 48.00 | 48.90 | 47.00 | 48.90 | 49.50 | 24000 |
05 Feb 2019 | 48.10 | 49.50 | 48.10 | 49.50 | 49.75 | 8000 |
04 Feb 2019 | 49.75 | 49.75 | 49.75 | 49.75 | 49.00 | 4000 |
01 Feb 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 50.00 | 52000 |
31 Jan 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.25 | 100000 |
30 Jan 2019 | 49.00 | 51.60 | 49.00 | 51.25 | 49.00 | 120000 |
29 Jan 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 48.20 | 300000 |
28 Jan 2019 | 48.05 | 49.00 | 48.05 | 48.20 | 54.25 | 32000 |
25 Jan 2019 | 53.00 | 54.50 | 53.00 | 54.25 | 52.35 | 96000 |
23 Jan 2019 | 52.25 | 52.45 | 52.25 | 52.35 | 49.00 | 16000 |
22 Jan 2019 | 50.00 | 50.00 | 49.00 | 49.00 | 53.00 | 8000 |
21 Jan 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4000 |
18 Jan 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 50.00 | 4000 |
17 Jan 2019 | 48.05 | 50.00 | 48.05 | 50.00 | 50.50 | 8000 |
16 Jan 2019 | 49.00 | 50.50 | 49.00 | 50.50 | 53.75 | 16000 |
15 Jan 2019 | 52.50 | 53.75 | 52.50 | 53.75 | 53.50 | 8000 |
11 Jan 2019 | 52.50 | 53.50 | 52.50 | 53.50 | 51.90 | 8000 |
10 Jan 2019 | 50.00 | 51.90 | 50.00 | 51.90 | 53.50 | 8000 |
09 Jan 2019 | 49.00 | 54.00 | 48.05 | 53.50 | 54.65 | 20000 |
08 Jan 2019 | 54.50 | 54.70 | 54.50 | 54.65 | 52.25 | 16000 |
07 Jan 2019 | 52.25 | 52.25 | 52.25 | 52.25 | 54.60 | 4000 |
03 Jan 2019 | 54.50 | 54.65 | 54.50 | 54.60 | 52.40 | 16000 |
31 Dec 2018 | 52.40 | 52.40 | 52.40 | 52.40 | 50.90 | 4000 |
28 Dec 2018 | 50.00 | 59.00 | 50.00 | 50.90 | 50.25 | 96000 |
27 Dec 2018 | 50.40 | 50.40 | 49.00 | 50.25 | 48.70 | 16000 |
24 Dec 2018 | 48.00 | 49.40 | 48.00 | 48.70 | 50.75 | 8000 |
19 Dec 2018 | 48.05 | 50.75 | 48.05 | 50.75 | 50.50 | 8000 |
13 Dec 2018 | 49.00 | 51.00 | 49.00 | 50.50 | 54.90 | 12000 |
10 Dec 2018 | 46.00 | 54.90 | 46.00 | 54.90 | 46.50 | 24000 |
07 Dec 2018 | 47.05 | 47.05 | 46.50 | 46.50 | 50.80 | 12000 |
04 Dec 2018 | 47.00 | 50.80 | 47.00 | 50.80 | 50.90 | 208000 |
03 Dec 2018 | 48.50 | 51.75 | 48.50 | 50.90 | 48.45 | 40000 |
30 Nov 2018 | 46.50 | 48.45 | 46.50 | 48.45 | 49.50 | 8000 |
28 Nov 2018 | 47.55 | 49.50 | 46.50 | 49.50 | 50.50 | 20000 |
27 Nov 2018 | 42.00 | 50.50 | 42.00 | 50.50 | 45.90 | 52000 |
26 Nov 2018 | 44.50 | 45.90 | 44.50 | 45.90 | 45.90 | 8000 |
21 Nov 2018 | 45.00 | 45.90 | 45.00 | 45.90 | 47.90 | 8000 |
20 Nov 2018 | 48.00 | 48.00 | 45.10 | 47.90 | 46.90 | 12000 |
19 Nov 2018 | 47.25 | 49.50 | 45.00 | 46.90 | 48.75 | 36000 |
16 Nov 2018 | 46.00 | 51.50 | 46.00 | 48.75 | 48.90 | 8000 |
15 Nov 2018 | 44.00 | 49.20 | 44.00 | 48.90 | 49.50 | 184000 |
14 Nov 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 51.05 | 4000 |
13 Nov 2018 | 48.50 | 51.80 | 48.50 | 51.05 | 48.50 | 32000 |
09 Nov 2018 | 46.00 | 48.90 | 46.00 | 48.50 | 48.95 | 44000 |
07 Nov 2018 | 47.00 | 49.85 | 47.00 | 48.95 | 44.85 | 56000 |
06 Nov 2018 | 39.75 | 46.50 | 39.75 | 44.85 | 40.25 | 120000 |
02 Nov 2018 | 38.90 | 40.50 | 38.90 | 40.25 | 38.80 | 28000 |
31 Oct 2018 | 37.50 | 39.25 | 37.00 | 38.80 | 38.00 | 56000 |
30 Oct 2018 | 36.25 | 38.00 | 36.00 | 38.00 | 39.70 | 16000 |
26 Oct 2018 | 36.25 | 39.70 | 36.25 | 39.70 | 39.50 | 8000 |
24 Oct 2018 | 38.00 | 39.50 | 38.00 | 39.50 | 40.50 | 52000 |
23 Oct 2018 | 42.00 | 42.00 | 38.00 | 40.50 | 40.50 | 12000 |
22 Oct 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 38.50 | 4000 |
19 Oct 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 42.00 | 16000 |
16 Oct 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 39.25 | 4000 |
15 Oct 2018 | 39.00 | 39.25 | 37.00 | 39.25 | 41.25 | 12000 |
12 Oct 2018 | 41.00 | 41.25 | 39.95 | 41.25 | 38.90 | 20000 |
11 Oct 2018 | 38.90 | 38.90 | 38.90 | 38.90 | 39.75 | 4000 |
04 Oct 2018 | 38.00 | 39.75 | 38.00 | 39.75 | 39.70 | 8000 |
03 Oct 2018 | 38.50 | 39.80 | 38.50 | 39.70 | 40.20 | 20000 |
01 Oct 2018 | 40.10 | 40.20 | 40.05 | 40.20 | 39.00 | 16000 |
28 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 40.25 | 8000 |
27 Sep 2018 | 40.25 | 40.25 | 40.25 | 40.25 | 39.00 | 4000 |
26 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 40.90 | 8000 |
24 Sep 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 40.00 | 4000 |
21 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 41.00 | 8000 |
19 Sep 2018 | 40.10 | 41.00 | 40.10 | 41.00 | 41.45 | 8000 |
18 Sep 2018 | 40.00 | 41.45 | 40.00 | 41.45 | 41.25 | 8000 |
17 Sep 2018 | 40.50 | 41.25 | 40.50 | 41.25 | 42.45 | 124000 |
14 Sep 2018 | 42.45 | 42.45 | 42.45 | 42.45 | 41.30 | 4000 |
12 Sep 2018 | 45.00 | 45.00 | 40.60 | 41.30 | 41.25 | 24000 |
11 Sep 2018 | 40.10 | 41.30 | 40.10 | 41.25 | 40.85 | 36000 |
10 Sep 2018 | 41.00 | 41.00 | 40.85 | 40.85 | 41.05 | 16000 |
07 Sep 2018 | 41.00 | 41.10 | 41.00 | 41.05 | 41.50 | 16000 |
06 Sep 2018 | 41.00 | 41.50 | 38.25 | 41.50 | 41.00 | 84000 |
05 Sep 2018 | 40.00 | 41.00 | 40.00 | 41.00 | 41.50 | 96000 |
04 Sep 2018 | 40.00 | 41.50 | 39.00 | 41.50 | 39.20 | 28000 |
03 Sep 2018 | 42.00 | 42.25 | 38.00 | 39.20 | 43.00 | 160000 |
31 Aug 2018 | 42.00 | 43.00 | 40.00 | 43.00 | 45.00 | 28000 |
30 Aug 2018 | 43.00 | 45.00 | 41.00 | 45.00 | 43.00 | 24000 |
29 Aug 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 41.85 | 68000 |
28 Aug 2018 | 42.00 | 42.00 | 41.85 | 41.85 | 42.05 | 16000 |
27 Aug 2018 | 42.00 | 42.10 | 42.00 | 42.05 | 42.85 | 16000 |
24 Aug 2018 | 39.50 | 44.00 | 39.50 | 42.85 | 39.05 | 32000 |
23 Aug 2018 | 40.00 | 40.05 | 39.05 | 39.05 | 39.75 | 20000 |
21 Aug 2018 | 40.50 | 41.75 | 39.00 | 39.75 | 41.00 | 36000 |
20 Aug 2018 | 38.00 | 41.00 | 36.00 | 41.00 | 37.95 | 40000 |
17 Aug 2018 | 37.00 | 37.95 | 36.85 | 37.95 | 36.90 | 24000 |
16 Aug 2018 | 37.00 | 37.15 | 36.00 | 36.90 | 36.90 | 40000 |
14 Aug 2018 | 38.00 | 38.15 | 36.00 | 36.90 | 37.55 | 36000 |
13 Aug 2018 | 37.50 | 37.60 | 37.50 | 37.55 | 37.50 | 16000 |
10 Aug 2018 | 38.50 | 38.50 | 37.50 | 37.50 | 38.50 | 20000 |
09 Aug 2018 | 39.50 | 39.50 | 38.50 | 38.50 | 40.00 | 20000 |
08 Aug 2018 | 42.15 | 42.25 | 40.00 | 40.00 | 42.10 | 44000 |
07 Aug 2018 | 42.95 | 42.95 | 42.00 | 42.10 | 40.80 | 20000 |
06 Aug 2018 | 40.00 | 42.00 | 40.00 | 40.80 | 39.00 | 32000 |
03 Aug 2018 | 39.50 | 40.00 | 39.00 | 39.00 | 39.95 | 24000 |
02 Aug 2018 | 40.00 | 40.00 | 39.95 | 39.95 | 39.80 | 16000 |
01 Aug 2018 | 40.50 | 40.50 | 39.80 | 39.80 | 40.05 | 28000 |
31 Jul 2018 | 40.00 | 40.05 | 40.00 | 40.05 | 39.95 | 16000 |
30 Jul 2018 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | 16000 |
27 Jul 2018 | 40.00 | 40.00 | 39.95 | 39.95 | 39.00 | 16000 |
26 Jul 2018 | 39.00 | 39.05 | 39.00 | 39.00 | 39.95 | 20000 |
25 Jul 2018 | 39.00 | 40.10 | 39.00 | 39.95 | 39.25 | 80000 |
24 Jul 2018 | 38.05 | 39.25 | 38.05 | 39.25 | 39.20 | 20000 |
23 Jul 2018 | 39.05 | 39.20 | 39.05 | 39.20 | 39.05 | 16000 |
20 Jul 2018 | 39.00 | 39.10 | 39.00 | 39.05 | 38.00 | 16000 |
19 Jul 2018 | 39.00 | 39.10 | 38.00 | 38.00 | 39.05 | 20000 |
18 Jul 2018 | 39.00 | 39.10 | 39.00 | 39.05 | 39.50 | 16000 |
17 Jul 2018 | 39.50 | 40.15 | 37.00 | 39.50 | 40.10 | 80000 |
16 Jul 2018 | 40.00 | 40.10 | 40.00 | 40.10 | 40.00 | 16000 |
13 Jul 2018 | 42.00 | 42.10 | 40.00 | 40.00 | 42.50 | 20000 |
12 Jul 2018 | 42.00 | 42.70 | 42.00 | 42.50 | 43.00 | 192000 |
11 Jul 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 42.50 | 20000 |
10 Jul 2018 | 41.00 | 42.95 | 41.00 | 42.50 | 42.00 | 24000 |
09 Jul 2018 | 40.00 | 42.75 | 39.00 | 42.00 | 40.00 | 48000 |
06 Jul 2018 | 40.00 | 40.10 | 40.00 | 40.00 | 42.75 | 20000 |
05 Jul 2018 | 41.00 | 42.75 | 40.00 | 42.75 | 41.40 | 20000 |
04 Jul 2018 | 40.00 | 42.75 | 40.00 | 41.40 | 41.75 | 24000 |
03 Jul 2018 | 40.00 | 42.25 | 38.50 | 41.75 | 41.00 | 40000 |
02 Jul 2018 | 40.00 | 41.00 | 39.90 | 41.00 | 41.00 | 20000 |
29 Jun 2018 | 40.00 | 41.00 | 38.50 | 41.00 | 42.75 | 24000 |
28 Jun 2018 | 38.50 | 42.75 | 38.50 | 42.75 | 40.90 | 24000 |
27 Jun 2018 | 41.50 | 41.50 | 37.00 | 40.90 | 42.25 | 28000 |
26 Jun 2018 | 43.50 | 43.65 | 42.25 | 42.25 | 44.10 | 24000 |
25 Jun 2018 | 44.45 | 44.45 | 44.05 | 44.10 | 44.05 | 20000 |
22 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.05 | 44.05 | 16000 |
21 Jun 2018 | 44.05 | 44.10 | 44.05 | 44.05 | 44.05 | 12000 |
20 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.05 | 43.15 | 16000 |
19 Jun 2018 | 43.00 | 43.15 | 43.00 | 43.15 | 43.50 | 16000 |
18 Jun 2018 | 43.00 | 43.50 | 42.00 | 43.50 | 43.00 | 24000 |
15 Jun 2018 | 43.05 | 43.15 | 43.00 | 43.00 | 43.05 | 20000 |
14 Jun 2018 | 43.00 | 43.05 | 43.00 | 43.05 | 42.90 | 16000 |
13 Jun 2018 | 43.00 | 43.10 | 42.00 | 42.90 | 44.05 | 28000 |
12 Jun 2018 | 43.00 | 44.05 | 43.00 | 44.05 | 42.75 | 16000 |
11 Jun 2018 | 44.00 | 44.10 | 42.00 | 42.75 | 44.00 | 32000 |
08 Jun 2018 | 44.50 | 44.60 | 44.00 | 44.00 | 44.10 | 20000 |
07 Jun 2018 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 4000 |
06 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.10 | 44.00 | 16000 |
05 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | 20000 |
04 Jun 2018 | 45.00 | 45.10 | 44.00 | 44.00 | 44.50 | 24000 |
01 Jun 2018 | 45.50 | 45.60 | 44.50 | 44.50 | 45.00 | 20000 |
31 May 2018 | 44.50 | 45.00 | 44.50 | 45.00 | 46.10 | 20000 |
30 May 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 45.50 | 16000 |
29 May 2018 | 45.50 | 45.60 | 45.50 | 45.50 | 45.00 | 20000 |
28 May 2018 | 45.50 | 45.60 | 45.00 | 45.00 | 45.00 | 20000 |
25 May 2018 | 45.25 | 45.35 | 45.00 | 45.00 | 45.00 | 24000 |
24 May 2018 | 46.00 | 46.10 | 44.00 | 45.00 | 45.00 | 32000 |
23 May 2018 | 45.50 | 45.55 | 45.00 | 45.00 | 46.50 | 16000 |
22 May 2018 | 45.25 | 46.50 | 45.20 | 46.50 | 45.10 | 20000 |
21 May 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 43.10 | 20000 |
18 May 2018 | 43.00 | 43.10 | 43.00 | 43.10 | 43.00 | 16000 |
17 May 2018 | 46.00 | 46.10 | 42.50 | 43.00 | 44.00 | 60000 |
16 May 2018 | 46.00 | 46.10 | 44.00 | 44.00 | 45.00 | 36000 |
15 May 2018 | 45.20 | 45.25 | 45.00 | 45.00 | 45.10 | 20000 |
14 May 2018 | 48.00 | 48.10 | 45.10 | 45.10 | 45.75 | 48000 |
11 May 2018 | 46.00 | 46.65 | 45.75 | 45.75 | 46.10 | 24000 |
10 May 2018 | 49.00 | 50.50 | 46.00 | 46.10 | 47.00 | 60000 |
09 May 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 48.10 | 4000 |
08 May 2018 | 47.50 | 48.10 | 47.00 | 48.10 | 46.75 | 24000 |
04 May 2018 | 47.50 | 48.90 | 46.75 | 46.75 | 49.90 | 36000 |
03 May 2018 | 49.50 | 49.90 | 49.50 | 49.90 | 47.75 | 8000 |
02 May 2018 | 48.00 | 48.00 | 47.75 | 47.75 | 48.00 | 16000 |
30 Apr 2018 | 49.00 | 49.00 | 48.00 | 48.00 | 50.00 | 20000 |
27 Apr 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 49.00 | 4000 |
26 Apr 2018 | 49.35 | 49.35 | 49.00 | 49.00 | 49.10 | 20000 |
25 Apr 2018 | 50.50 | 50.50 | 49.10 | 49.10 | 51.00 | 16000 |
24 Apr 2018 | 49.00 | 51.50 | 49.00 | 51.00 | 48.90 | 60000 |
23 Apr 2018 | 50.00 | 50.75 | 46.00 | 48.90 | 51.40 | 92000 |
20 Apr 2018 | 55.95 | 55.95 | 50.05 | 51.40 | 52.00 | 264000 |
19 Apr 2018 | 46.00 | 52.00 | 46.00 | 52.00 | 43.35 | 196000 |
18 Apr 2018 | 43.20 | 43.35 | 42.50 | 43.35 | 41.30 | 56000 |
17 Apr 2018 | 41.30 | 41.30 | 41.00 | 41.30 | 39.35 | 152000 |
16 Apr 2018 | 38.00 | 39.35 | 37.90 | 39.35 | 37.50 | 196000 |
13 Apr 2018 | 37.45 | 38.55 | 37.00 | 37.50 | 36.75 | 240000 |
12 Apr 2018 | 37.45 | 37.45 | 36.50 | 36.75 | 35.70 | 96000 |
11 Apr 2018 | 34.50 | 35.70 | 34.50 | 35.70 | 34.00 | 296000 |
10 Apr 2018 | 34.00 | 35.35 | 33.50 | 34.00 | 33.70 | 1176000 |
09 Apr 2018 | 34.00 | 34.00 | 33.50 | 33.70 | 33.40 | 1040000 |