Sanghvi Brands Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
29 Jan 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | 1000 |
28 Jan 2020 | 10.80 | 10.80 | 10.55 | 10.55 | 11.50 | 2000 |
27 Jan 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 12.15 | 1000 |
21 Jan 2020 | 13.40 | 13.40 | 12.15 | 12.15 | 13.50 | 6000 |
20 Jan 2020 | 14.60 | 14.60 | 13.50 | 13.50 | 15.00 | 13000 |
17 Jan 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 14.55 | 1000 |
16 Jan 2020 | 14.55 | 14.55 | 14.55 | 14.55 | 15.00 | 2000 |
15 Jan 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 14.50 | 1000 |
13 Jan 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 15.00 | 1000 |
08 Jan 2020 | 15.50 | 15.50 | 15.00 | 15.00 | 14.90 | 2000 |
07 Jan 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | 1000 |
03 Jan 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 15.40 | 1000 |
30 Dec 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 15.00 | 1000 |
27 Dec 2019 | 16.28 | 16.28 | 13.33 | 15.00 | 14.81 | 19000 |
26 Dec 2019 | 14.81 | 14.81 | 14.81 | 14.81 | 16.45 | 1000 |
24 Dec 2019 | 14.20 | 16.45 | 13.50 | 16.45 | 15.00 | 5000 |
23 Dec 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1000 |
20 Dec 2019 | 15.45 | 15.95 | 14.50 | 15.00 | 14.50 | 5000 |
19 Dec 2019 | 16.29 | 16.29 | 14.50 | 14.50 | 14.81 | 4000 |
18 Dec 2019 | 14.81 | 14.81 | 14.81 | 14.81 | 13.47 | 2000 |
17 Dec 2019 | 14.90 | 14.90 | 12.40 | 13.47 | 13.55 | 8000 |
16 Dec 2019 | 15.73 | 15.73 | 13.55 | 13.55 | 14.30 | 3000 |
13 Dec 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 13.00 | 3000 |
09 Dec 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.40 | 1000 |
05 Dec 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 12.81 | 1000 |
02 Dec 2019 | 12.60 | 12.81 | 12.60 | 12.81 | 12.20 | 2000 |
29 Nov 2019 | 12.00 | 12.20 | 12.00 | 12.20 | 12.00 | 3000 |
27 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | 1000 |
26 Nov 2019 | 12.00 | 12.00 | 11.85 | 11.85 | 12.47 | 9000 |
25 Nov 2019 | 13.50 | 13.50 | 12.47 | 12.47 | 13.12 | 6000 |
22 Nov 2019 | 12.95 | 13.12 | 12.95 | 13.12 | 12.50 | 8000 |
21 Nov 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.79 | 2000 |
20 Nov 2019 | 12.40 | 12.79 | 12.40 | 12.79 | 12.19 | 2000 |
18 Nov 2019 | 12.19 | 12.19 | 12.19 | 12.19 | 12.83 | 6000 |
15 Nov 2019 | 12.83 | 12.83 | 12.83 | 12.83 | 13.50 | 1000 |
14 Nov 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.77 | 1000 |
06 Nov 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 13.12 | 1000 |
05 Nov 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 12.50 | 2000 |
04 Nov 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | 1000 |
01 Nov 2019 | 12.31 | 12.31 | 12.30 | 12.31 | 13.50 | 2000 |
31 Oct 2019 | 14.00 | 14.00 | 13.50 | 13.50 | 15.00 | 5000 |
22 Oct 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 16.00 | 1000 |
17 Oct 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 17.00 | 1000 |
16 Oct 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.60 | 1000 |
10 Oct 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4000 |
09 Oct 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 1000 |
03 Oct 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 18.25 | 1000 |
30 Sep 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 19.00 | 1000 |
27 Sep 2019 | 19.25 | 19.25 | 19.00 | 19.00 | 20.00 | 2000 |
24 Sep 2019 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 4000 |
23 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 |
20 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.25 | 1000 |
19 Sep 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20.02 | 1000 |
17 Sep 2019 | 21.00 | 21.25 | 20.02 | 20.02 | 21.07 | 5000 |
16 Sep 2019 | 21.06 | 21.07 | 21.06 | 21.07 | 20.07 | 2000 |
13 Sep 2019 | 19.25 | 20.38 | 19.25 | 20.07 | 19.42 | 3000 |
12 Sep 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 18.50 | 2000 |
11 Sep 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 17.75 | 1000 |
09 Sep 2019 | 17.50 | 17.75 | 17.50 | 17.75 | 17.03 | 2000 |
06 Sep 2019 | 16.25 | 17.03 | 16.25 | 17.03 | 16.22 | 3000 |
05 Sep 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 15.86 | 1000 |
04 Sep 2019 | 15.25 | 16.22 | 14.73 | 15.86 | 15.50 | 6000 |
03 Sep 2019 | 15.00 | 15.50 | 15.00 | 15.50 | 14.80 | 2000 |
30 Aug 2019 | 14.75 | 14.80 | 14.75 | 14.80 | 14.10 | 2000 |
28 Aug 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 13.75 | 1000 |
27 Aug 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 13.10 | 1000 |
26 Aug 2019 | 12.80 | 13.10 | 12.80 | 13.10 | 12.50 | 3000 |
22 Aug 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1000 |
21 Aug 2019 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 2000 |
20 Aug 2019 | 12.70 | 12.70 | 12.45 | 12.50 | 13.10 | 7000 |
19 Aug 2019 | 13.30 | 13.30 | 13.10 | 13.10 | 13.75 | 5000 |
13 Aug 2019 | 13.00 | 13.80 | 13.00 | 13.75 | 13.65 | 6000 |
09 Aug 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 14.35 | 2000 |
08 Aug 2019 | 14.35 | 14.35 | 14.35 | 14.35 | 15.10 | 1000 |
07 Aug 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 15.85 | 5000 |
05 Aug 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 16.65 | 1000 |
02 Aug 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 17.50 | 2000 |
26 Jul 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 18.40 | 1000 |
25 Jul 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 19.35 | 2000 |
24 Jul 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 20.35 | 11000 |
23 Jul 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 21.40 | 1000 |
22 Jul 2019 | 22.00 | 22.00 | 21.40 | 21.40 | 22.50 | 4000 |
19 Jul 2019 | 22.55 | 22.55 | 22.50 | 22.50 | 23.35 | 3000 |
18 Jul 2019 | 23.50 | 23.50 | 23.35 | 23.35 | 24.55 | 2000 |
17 Jul 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 23.40 | 1000 |
16 Jul 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 23.00 | 1000 |
15 Jul 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 1000 |
09 Jul 2019 | 21.50 | 22.70 | 21.45 | 22.70 | 22.55 | 3000 |
08 Jul 2019 | 23.30 | 23.30 | 22.40 | 22.55 | 23.55 | 7000 |
05 Jul 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 24.00 | 1000 |
03 Jul 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 6000 |
27 Jun 2019 | 23.25 | 23.95 | 23.25 | 23.95 | 22.90 | 2000 |
21 Jun 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 23.00 | 1000 |
20 Jun 2019 | 23.05 | 23.05 | 23.00 | 23.00 | 24.20 | 6000 |
19 Jun 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 25.45 | 7000 |
18 Jun 2019 | 26.75 | 26.75 | 25.45 | 25.45 | 28.25 | 4000 |
17 Jun 2019 | 29.50 | 29.50 | 28.25 | 28.25 | 30.50 | 2000 |
14 Jun 2019 | 33.00 | 33.00 | 30.50 | 30.50 | 30.00 | 2000 |
13 Jun 2019 | 31.50 | 31.50 | 30.00 | 30.00 | 32.50 | 2000 |
12 Jun 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 32.25 | 1000 |
11 Jun 2019 | 30.00 | 34.00 | 30.00 | 32.25 | 31.00 | 3000 |
10 Jun 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | 1000 |
07 Jun 2019 | 30.00 | 30.85 | 30.00 | 30.85 | 29.40 | 3000 |
06 Jun 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 28.75 | 1000 |
04 Jun 2019 | 28.00 | 28.75 | 28.00 | 28.75 | 27.40 | 9000 |
03 Jun 2019 | 26.50 | 27.40 | 26.20 | 27.40 | 27.25 | 4000 |
31 May 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 26.50 | 1000 |
30 May 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.30 | 2000 |
28 May 2019 | 26.50 | 27.30 | 26.50 | 27.30 | 26.00 | 2000 |
27 May 2019 | 25.70 | 26.00 | 25.70 | 26.00 | 26.50 | 7000 |
24 May 2019 | 26.30 | 26.50 | 26.30 | 26.50 | 27.65 | 3000 |
23 May 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 29.10 | 6000 |
22 May 2019 | 29.75 | 29.75 | 29.10 | 29.10 | 30.60 | 5000 |
21 May 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2000 |
20 May 2019 | 29.50 | 30.60 | 29.50 | 30.60 | 29.15 | 7000 |
17 May 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 30.65 | 2000 |
16 May 2019 | 31.75 | 31.75 | 30.65 | 30.65 | 32.25 | 2000 |
15 May 2019 | 34.40 | 34.45 | 32.25 | 32.25 | 32.85 | 6000 |
14 May 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 31.30 | 4000 |
13 May 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 29.85 | 6000 |
10 May 2019 | 29.85 | 29.85 | 29.85 | 29.85 | 28.45 | 1000 |
09 May 2019 | 28.45 | 28.45 | 28.45 | 28.45 | 27.10 | 1000 |
08 May 2019 | 27.00 | 27.10 | 27.00 | 27.10 | 25.85 | 7000 |
07 May 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 24.65 | 4000 |
06 May 2019 | 24.00 | 24.65 | 24.00 | 24.65 | 23.50 | 3000 |
03 May 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.70 | 6000 |
25 Apr 2019 | 24.75 | 24.75 | 24.70 | 24.70 | 26.00 | 7000 |
24 Apr 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.55 | 1000 |
23 Apr 2019 | 25.95 | 26.55 | 25.95 | 26.55 | 25.30 | 7000 |
22 Apr 2019 | 27.50 | 27.50 | 25.30 | 25.30 | 28.10 | 3000 |
16 Apr 2019 | 32.15 | 32.15 | 28.10 | 28.10 | 29.25 | 4000 |
15 Apr 2019 | 31.00 | 31.00 | 29.25 | 29.25 | 31.05 | 2000 |
12 Apr 2019 | 31.05 | 31.05 | 31.00 | 31.05 | 32.15 | 2000 |
11 Apr 2019 | 32.05 | 32.70 | 32.00 | 32.15 | 34.20 | 5000 |
08 Apr 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 33.00 | 2000 |
05 Apr 2019 | 34.50 | 34.50 | 33.00 | 33.00 | 33.50 | 3000 |
03 Apr 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 34.05 | 1000 |
02 Apr 2019 | 34.05 | 34.05 | 34.05 | 34.05 | 35.00 | 1000 |
29 Mar 2019 | 34.15 | 35.00 | 34.15 | 35.00 | 34.15 | 6000 |
28 Mar 2019 | 34.10 | 34.15 | 34.10 | 34.15 | 34.10 | 5000 |
27 Mar 2019 | 33.00 | 34.10 | 33.00 | 34.10 | 32.50 | 6000 |
26 Mar 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1000 |
25 Mar 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1000 |
20 Mar 2019 | 32.40 | 32.50 | 32.40 | 32.50 | 31.40 | 2000 |
19 Mar 2019 | 32.00 | 32.00 | 31.40 | 31.40 | 33.00 | 2000 |
18 Mar 2019 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 13000 |
14 Mar 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 33.05 | 8000 |
12 Mar 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 31.50 | 1000 |
11 Mar 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.00 | 1000 |
08 Mar 2019 | 31.65 | 31.65 | 30.00 | 30.00 | 30.15 | 9000 |
07 Mar 2019 | 30.00 | 30.15 | 30.00 | 30.15 | 28.75 | 2000 |
06 Mar 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 28.50 | 1000 |
05 Mar 2019 | 27.50 | 28.50 | 27.50 | 28.50 | 28.15 | 3000 |
01 Mar 2019 | 29.50 | 30.00 | 28.00 | 28.15 | 29.10 | 10000 |
28 Feb 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 30.60 | 1000 |
27 Feb 2019 | 32.50 | 32.50 | 30.60 | 30.60 | 34.00 | 5000 |
25 Feb 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 35.50 | 1000 |
21 Feb 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 36.25 | 1000 |
08 Feb 2019 | 35.75 | 36.25 | 35.75 | 36.25 | 37.00 | 2000 |
07 Feb 2019 | 35.75 | 37.00 | 33.35 | 37.00 | 37.00 | 4000 |
06 Feb 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.50 | 1000 |
05 Feb 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 40.00 | 1000 |
04 Feb 2019 | 41.00 | 41.00 | 40.00 | 40.00 | 42.10 | 3000 |
01 Feb 2019 | 43.00 | 43.00 | 42.10 | 42.10 | 44.30 | 2000 |
28 Jan 2019 | 44.30 | 44.30 | 44.30 | 44.30 | 44.00 | 2000 |
21 Jan 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 45.20 | 1000 |
18 Jan 2019 | 45.50 | 45.50 | 45.20 | 45.20 | 47.00 | 3000 |
17 Jan 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 48.00 | 1000 |
08 Jan 2019 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 4000 |
07 Jan 2019 | 47.50 | 48.00 | 47.50 | 48.00 | 48.75 | 5000 |
27 Dec 2018 | 50.95 | 50.95 | 48.75 | 48.75 | 50.75 | 2000 |
26 Dec 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 50.90 | 1000 |
20 Dec 2018 | 50.85 | 50.90 | 50.85 | 50.90 | 49.50 | 3000 |
18 Dec 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 48.50 | 1000 |
17 Dec 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.00 | 1000 |
14 Dec 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 49.50 | 1000 |
07 Dec 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 50.50 | 1000 |
05 Dec 2018 | 50.00 | 50.50 | 50.00 | 50.50 | 50.00 | 3000 |
04 Dec 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 2000 |
03 Dec 2018 | 51.50 | 51.50 | 51.00 | 51.00 | 51.75 | 2000 |
30 Nov 2018 | 51.60 | 51.75 | 51.60 | 51.75 | 50.90 | 2000 |
29 Nov 2018 | 49.25 | 50.90 | 49.25 | 50.90 | 48.50 | 5000 |
28 Nov 2018 | 47.25 | 48.50 | 46.25 | 48.50 | 46.20 | 6000 |
27 Nov 2018 | 45.75 | 46.20 | 45.75 | 46.20 | 44.00 | 4000 |
26 Nov 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.15 | 1000 |
22 Nov 2018 | 44.15 | 44.15 | 44.15 | 44.15 | 43.00 | 1000 |
21 Nov 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 1000 |
16 Nov 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 41.00 | 1000 |
15 Nov 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 8000 |
14 Nov 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 3000 |
01 Nov 2018 | 39.50 | 41.00 | 37.65 | 40.00 | 39.60 | 12000 |
31 Oct 2018 | 40.25 | 40.25 | 39.60 | 39.60 | 40.10 | 4000 |
30 Oct 2018 | 40.00 | 40.50 | 40.00 | 40.10 | 40.70 | 4000 |
29 Oct 2018 | 40.50 | 40.70 | 40.50 | 40.70 | 40.85 | 3000 |
25 Oct 2018 | 42.00 | 42.00 | 40.85 | 40.85 | 43.00 | 3000 |
23 Oct 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.25 | 1000 |
22 Oct 2018 | 44.00 | 44.00 | 43.25 | 43.25 | 45.50 | 2000 |
19 Oct 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 47.25 | 1000 |
16 Oct 2018 | 47.10 | 47.25 | 47.10 | 47.25 | 47.60 | 2000 |
15 Oct 2018 | 47.50 | 48.55 | 47.00 | 47.60 | 46.25 | 54000 |
12 Oct 2018 | 46.25 | 46.25 | 46.25 | 46.25 | 45.00 | 1000 |
11 Oct 2018 | 43.25 | 45.50 | 42.00 | 45.00 | 43.45 | 171000 |
10 Oct 2018 | 41.50 | 43.45 | 41.50 | 43.45 | 41.40 | 50000 |
09 Oct 2018 | 41.00 | 42.00 | 41.00 | 41.40 | 41.50 | 6000 |
08 Oct 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 43.50 | 1000 |
05 Oct 2018 | 43.00 | 43.50 | 43.00 | 43.50 | 45.00 | 3000 |
04 Oct 2018 | 46.00 | 46.05 | 45.00 | 45.00 | 46.00 | 4000 |
03 Oct 2018 | 49.00 | 49.00 | 46.00 | 46.00 | 48.50 | 3000 |
01 Oct 2018 | 51.00 | 51.00 | 48.50 | 48.50 | 50.55 | 6000 |
28 Sep 2018 | 52.00 | 52.00 | 50.55 | 50.55 | 53.50 | 4000 |
24 Sep 2018 | 55.50 | 55.50 | 51.50 | 53.50 | 57.00 | 4000 |
21 Sep 2018 | 59.50 | 59.50 | 54.95 | 57.00 | 61.00 | 21000 |
19 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 62.00 | 1000 |
18 Sep 2018 | 61.00 | 62.00 | 61.00 | 62.00 | 63.50 | 2000 |
12 Sep 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 62.00 | 1000 |
10 Sep 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 63.00 | 1000 |
06 Sep 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 62.00 | 1000 |
05 Sep 2018 | 63.50 | 63.50 | 60.50 | 62.00 | 65.50 | 4000 |
04 Sep 2018 | 67.50 | 67.50 | 65.50 | 65.50 | 69.50 | 2000 |
03 Sep 2018 | 70.50 | 70.50 | 69.50 | 69.50 | 68.95 | 3000 |
31 Aug 2018 | 68.95 | 68.95 | 68.95 | 68.95 | 67.00 | 1000 |
30 Aug 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 1000 |
29 Aug 2018 | 67.00 | 67.00 | 66.50 | 66.50 | 67.00 | 2000 |
28 Aug 2018 | 66.50 | 67.00 | 66.50 | 67.00 | 65.50 | 5000 |
23 Aug 2018 | 66.00 | 66.00 | 65.50 | 65.50 | 65.00 | 2000 |
20 Aug 2018 | 64.50 | 65.00 | 64.50 | 65.00 | 66.00 | 2000 |
17 Aug 2018 | 65.50 | 66.00 | 65.50 | 66.00 | 66.90 | 2000 |
16 Aug 2018 | 67.00 | 67.00 | 66.90 | 66.90 | 65.00 | 2000 |
13 Aug 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 67.15 | 1000 |
10 Aug 2018 | 67.50 | 67.50 | 67.00 | 67.15 | 68.00 | 4000 |
09 Aug 2018 | 67.00 | 68.00 | 67.00 | 68.00 | 69.00 | 2000 |
07 Aug 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | 4000 |
06 Aug 2018 | 69.20 | 69.20 | 67.00 | 67.00 | 68.00 | 2000 |
03 Aug 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1000 |
02 Aug 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 69.25 | 1000 |
31 Jul 2018 | 69.25 | 69.25 | 69.25 | 69.25 | 69.35 | 3000 |
30 Jul 2018 | 70.10 | 70.10 | 69.35 | 69.35 | 72.95 | 3000 |
27 Jul 2018 | 69.00 | 72.95 | 69.00 | 72.95 | 69.75 | 5000 |
25 Jul 2018 | 70.50 | 70.50 | 69.75 | 69.75 | 70.95 | 8000 |
24 Jul 2018 | 70.95 | 70.95 | 70.95 | 70.95 | 69.00 | 1000 |
23 Jul 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 67.45 | 1000 |
18 Jul 2018 | 67.45 | 67.45 | 67.45 | 67.45 | 66.00 | 1000 |
17 Jul 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 67.45 | 6000 |
16 Jul 2018 | 69.00 | 69.00 | 67.45 | 67.45 | 71.00 | 2000 |
12 Jul 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 71.50 | 1000 |
10 Jul 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 69.55 | 2000 |
09 Jul 2018 | 69.55 | 69.55 | 69.50 | 69.55 | 69.50 | 2000 |
06 Jul 2018 | 69.50 | 69.50 | 69.50 | 69.50 | 67.50 | 1000 |
04 Jul 2018 | 67.50 | 67.50 | 67.50 | 67.50 | 66.00 | 1000 |
28 Jun 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1000 |
27 Jun 2018 | 63.50 | 66.00 | 62.70 | 66.00 | 65.95 | 11000 |
26 Jun 2018 | 66.00 | 66.00 | 65.95 | 65.95 | 69.40 | 2000 |
25 Jun 2018 | 70.55 | 70.55 | 69.40 | 69.40 | 73.00 | 3000 |
21 Jun 2018 | 74.00 | 74.00 | 73.00 | 73.00 | 74.10 | 2000 |
19 Jun 2018 | 75.50 | 75.50 | 74.10 | 74.10 | 78.00 | 2000 |
18 Jun 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 79.00 | 1000 |
15 Jun 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | 1000 |
14 Jun 2018 | 79.00 | 79.00 | 78.95 | 78.95 | 79.00 | 2000 |
13 Jun 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 78.00 | 2000 |
12 Jun 2018 | 77.00 | 78.00 | 77.00 | 78.00 | 75.00 | 4000 |
11 Jun 2018 | 74.00 | 75.00 | 74.00 | 75.00 | 74.30 | 3000 |
08 Jun 2018 | 74.30 | 74.30 | 74.30 | 74.30 | 72.45 | 1000 |
06 Jun 2018 | 71.90 | 74.70 | 71.90 | 72.45 | 75.65 | 9000 |
05 Jun 2018 | 76.25 | 76.25 | 75.65 | 75.65 | 79.60 | 5000 |
04 Jun 2018 | 79.60 | 83.50 | 79.60 | 79.60 | 83.75 | 10000 |
01 Jun 2018 | 83.75 | 83.75 | 83.75 | 83.75 | 88.15 | 1000 |
31 May 2018 | 88.15 | 88.15 | 88.15 | 88.15 | 88.20 | 8000 |
30 May 2018 | 88.15 | 88.20 | 88.15 | 88.20 | 88.20 | 3000 |
29 May 2018 | 86.95 | 88.75 | 86.95 | 88.20 | 86.95 | 5000 |
28 May 2018 | 95.10 | 95.10 | 86.80 | 86.95 | 96.40 | 17000 |
25 May 2018 | 94.45 | 97.50 | 93.30 | 96.40 | 92.40 | 8000 |
24 May 2018 | 99.50 | 101.00 | 91.05 | 92.40 | 101.10 | 13000 |
23 May 2018 | 108.00 | 109.00 | 100.00 | 101.10 | 108.00 | 12000 |
22 May 2018 | 114.90 | 114.90 | 104.50 | 108.00 | 114.25 | 9000 |
21 May 2018 | 110.00 | 119.00 | 106.50 | 114.25 | 111.05 | 34000 |
18 May 2018 | 114.95 | 120.00 | 110.00 | 111.05 | 112.25 | 52000 |
17 May 2018 | 113.00 | 116.00 | 109.00 | 112.25 | 115.00 | 34000 |
16 May 2018 | 113.00 | 115.00 | 110.00 | 115.00 | 110.00 | 12000 |
15 May 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 111.40 | 2000 |
14 May 2018 | 115.00 | 119.50 | 110.00 | 111.40 | 111.00 | 25000 |
11 May 2018 | 113.00 | 114.00 | 111.00 | 111.00 | 116.00 | 4000 |
10 May 2018 | 110.05 | 120.00 | 110.05 | 116.00 | 111.00 | 20000 |
09 May 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 112.50 | 2000 |
08 May 2018 | 117.00 | 117.00 | 112.50 | 112.50 | 119.00 | 13000 |
07 May 2018 | 120.00 | 120.00 | 119.00 | 119.00 | 122.00 | 4000 |
04 May 2018 | 117.00 | 122.00 | 117.00 | 122.00 | 113.00 | 9000 |
03 May 2018 | 112.90 | 115.00 | 112.00 | 113.00 | 111.00 | 11000 |
02 May 2018 | 114.00 | 114.00 | 109.00 | 111.00 | 117.50 | 12000 |
30 Apr 2018 | 120.00 | 120.00 | 117.00 | 117.50 | 123.00 | 10000 |
26 Apr 2018 | 123.10 | 123.10 | 123.00 | 123.00 | 125.00 | 4000 |
25 Apr 2018 | 124.00 | 125.00 | 124.00 | 125.00 | 123.00 | 8000 |
24 Apr 2018 | 123.00 | 123.00 | 123.00 | 123.00 | 124.50 | 2000 |
23 Apr 2018 | 128.00 | 128.00 | 123.00 | 124.50 | 127.00 | 20000 |
20 Apr 2018 | 125.00 | 127.00 | 122.00 | 127.00 | 125.00 | 10000 |
19 Apr 2018 | 125.00 | 125.00 | 125.00 | 125.00 | 127.00 | 2000 |
18 Apr 2018 | 124.00 | 127.00 | 124.00 | 127.00 | 122.00 | 12000 |
17 Apr 2018 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2000 |
16 Apr 2018 | 125.00 | 125.00 | 122.00 | 122.00 | 125.40 | 4000 |
13 Apr 2018 | 125.00 | 125.75 | 125.00 | 125.40 | 121.00 | 8000 |
11 Apr 2018 | 120.10 | 121.00 | 120.10 | 121.00 | 124.00 | 12000 |
09 Apr 2018 | 121.00 | 126.00 | 121.00 | 124.00 | 123.25 | 8000 |
06 Apr 2018 | 121.50 | 124.95 | 120.50 | 123.25 | 120.45 | 8000 |
05 Apr 2018 | 117.75 | 120.45 | 117.75 | 120.45 | 114.75 | 6000 |
03 Apr 2018 | 113.00 | 115.85 | 113.00 | 114.75 | 110.35 | 10000 |
28 Mar 2018 | 109.25 | 111.00 | 109.25 | 110.35 | 109.60 | 10000 |
26 Mar 2018 | 103.00 | 110.00 | 103.00 | 109.60 | 106.50 | 32000 |
23 Mar 2018 | 107.60 | 107.60 | 105.65 | 106.50 | 111.15 | 26000 |
22 Mar 2018 | 109.00 | 112.00 | 109.00 | 111.15 | 108.35 | 8000 |
21 Mar 2018 | 108.90 | 109.00 | 108.25 | 108.35 | 108.30 | 16000 |
19 Mar 2018 | 111.00 | 111.00 | 108.30 | 108.30 | 114.00 | 10000 |
16 Mar 2018 | 114.00 | 114.00 | 113.95 | 114.00 | 116.00 | 6000 |
15 Mar 2018 | 116.00 | 116.00 | 116.00 | 116.00 | 114.10 | 2000 |
14 Mar 2018 | 116.50 | 116.50 | 113.75 | 114.10 | 119.70 | 12000 |
13 Mar 2018 | 121.50 | 121.50 | 119.70 | 119.70 | 126.00 | 6000 |
12 Mar 2018 | 123.00 | 126.65 | 122.10 | 126.00 | 120.65 | 34000 |
09 Mar 2018 | 124.00 | 124.00 | 120.65 | 120.65 | 127.00 | 6000 |
08 Mar 2018 | 127.00 | 127.00 | 127.00 | 127.00 | 129.55 | 2000 |
07 Mar 2018 | 128.50 | 130.00 | 128.50 | 129.55 | 126.00 | 22000 |
06 Mar 2018 | 135.00 | 136.95 | 126.00 | 126.00 | 131.50 | 30000 |
05 Mar 2018 | 133.85 | 133.85 | 129.50 | 131.50 | 127.50 | 30000 |
01 Mar 2018 | 125.00 | 127.50 | 123.00 | 127.50 | 121.45 | 38000 |
28 Feb 2018 | 118.00 | 121.45 | 116.50 | 121.45 | 115.70 | 96000 |
27 Feb 2018 | 116.10 | 116.10 | 111.00 | 115.70 | 110.60 | 134000 |
26 Feb 2018 | 108.00 | 110.60 | 108.00 | 110.60 | 105.35 | 18000 |
23 Feb 2018 | 102.25 | 105.35 | 100.50 | 105.35 | 100.35 | 20000 |
22 Feb 2018 | 103.00 | 103.00 | 100.00 | 100.35 | 105.00 | 16000 |
21 Feb 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.55 | 2000 |
20 Feb 2018 | 96.95 | 107.15 | 96.95 | 105.55 | 102.05 | 60000 |
19 Feb 2018 | 102.05 | 105.05 | 102.05 | 102.05 | 107.40 | 24000 |
16 Feb 2018 | 110.40 | 110.40 | 107.40 | 107.40 | 113.05 | 22000 |
15 Feb 2018 | 116.85 | 116.85 | 113.05 | 113.05 | 118.95 | 90000 |
14 Feb 2018 | 120.00 | 122.00 | 118.00 | 118.95 | 117.00 | 22000 |