SBI Life Insurance Company Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
12 Dec 2019	971.00	971.00	955.65	960.40	966.55	862822
10 Dec 2019	950.00	968.00	947.00	949.85	942.00	1610114
09 Dec 2019	964.80	964.80	938.40	942.00	964.20	861577
06 Dec 2019	971.00	974.00	945.20	964.20	966.40	1235405
05 Dec 2019	969.00	974.50	955.00	966.40	972.25	814043
04 Dec 2019	962.80	975.00	960.05	972.25	963.40	1122303
03 Dec 2019	946.10	966.00	946.10	963.40	943.85	1612054
02 Dec 2019	959.15	959.15	938.30	943.85	960.05	643539
29 Nov 2019	970.00	970.00	955.05	960.05	971.15	1071258
28 Nov 2019	953.85	972.70	948.20	971.15	948.20	1885171
27 Nov 2019	964.00	965.20	943.20	948.20	958.95	1542111
26 Nov 2019	957.40	977.95	937.85	958.95	951.60	43473998
25 Nov 2019	943.50	954.40	943.50	951.60	942.65	3604001
22 Nov 2019	931.00	945.75	931.00	942.65	929.60	3125980
21 Nov 2019	942.45	945.45	916.00	929.60	939.70	2642185
20 Nov 2019	940.00	948.70	936.10	939.70	936.55	2976893
19 Nov 2019	954.95	970.00	930.00	936.55	1000.05	60449782
18 Nov 2019	1004.90	1013.00	996.00	1000.05	1002.85	2144563
15 Nov 2019	1008.20	1026.00	995.45	1002.85	999.90	2687762
14 Nov 2019	999.00	1013.00	984.90	999.90	988.15	3441700
13 Nov 2019	984.50	1000.95	966.20	988.15	969.95	4039409
11 Nov 2019	982.00	982.00	968.45	969.95	982.20	2078020
08 Nov 2019	1006.00	1022.00	976.50	982.20	986.45	5656687
07 Nov 2019	973.40	991.00	968.20	986.45	968.95	1351432
06 Nov 2019	974.45	980.00	941.55	968.95	969.80	1420970
05 Nov 2019	1000.00	1003.00	966.10	969.80	998.70	1230007
04 Nov 2019	1003.00	1003.10	989.70	998.70	997.50	875743
01 Nov 2019	993.30	1009.00	993.30	997.50	991.50	655253
31 Oct 2019	1006.00	1013.30	987.00	991.50	999.80	849468
30 Oct 2019	1016.00	1030.00	976.10	999.80	1014.35	7610404
29 Oct 2019	998.50	1020.00	981.00	1014.35	993.95	880342
25 Oct 2019	974.00	1000.00	965.25	982.15	969.65	975234
24 Oct 2019	991.40	993.95	954.65	969.65	985.95	982596
23 Oct 2019	994.00	1012.30	970.15	985.95	989.15	1357514
22 Oct 2019	929.20	997.50	929.20	989.15	925.95	2040975
18 Oct 2019	905.80	930.00	899.00	925.95	902.90	1819540
17 Oct 2019	880.00	928.50	880.00	902.90	877.35	3687636
16 Oct 2019	836.50	892.50	832.00	877.35	838.05	3634345
14 Oct 2019	846.10	847.60	822.00	828.70	839.60	366115
11 Oct 2019	832.00	842.80	831.00	839.60	827.20	384745
10 Oct 2019	835.20	848.00	805.70	827.20	837.25	5286384
09 Oct 2019	826.00	843.90	826.00	837.25	827.90	506576
07 Oct 2019	824.00	836.00	821.05	827.90	824.25	341633
04 Oct 2019	831.00	844.80	822.05	824.25	830.65	569471
03 Oct 2019	827.90	836.15	820.05	830.65	827.65	455628
01 Oct 2019	846.00	849.00	804.00	827.65	846.40	759109
30 Sep 2019	842.80	851.60	836.25	846.40	842.50	961777
27 Sep 2019	819.35	847.65	819.35	842.50	816.40	1994366
26 Sep 2019	798.25	823.70	798.25	816.40	796.55	1672809
25 Sep 2019	793.30	799.90	777.10	796.55	795.15	1031592
24 Sep 2019	792.00	803.65	787.00	795.15	791.70	976843
23 Sep 2019	822.00	822.00	789.00	791.70	816.15	1590491
20 Sep 2019	804.00	825.50	800.35	816.15	801.85	1918256
19 Sep 2019	804.00	805.00	799.00	801.85	802.95	456281
18 Sep 2019	802.10	807.00	798.10	802.95	798.20	715018
17 Sep 2019	795.80	802.00	793.95	798.20	796.45	1013597
16 Sep 2019	785.90	798.75	785.00	796.45	798.30	2172276
13 Sep 2019	797.15	807.75	792.25	798.30	792.85	3681750
12 Sep 2019	788.95	798.95	784.20	792.85	799.65	3737190
11 Sep 2019	812.00	813.85	795.00	799.65	806.80	579309
09 Sep 2019	833.00	835.00	801.10	806.80	835.55	640219
06 Sep 2019	834.50	837.00	821.30	835.55	831.25	308380
05 Sep 2019	831.55	835.00	820.70	831.25	826.40	332593
04 Sep 2019	816.00	830.00	812.00	826.40	811.20	423307
03 Sep 2019	832.80	848.65	796.35	811.20	838.70	592127
30 Aug 2019	840.00	847.00	810.00	838.70	835.10	6692265
29 Aug 2019	827.80	839.80	822.30	835.10	828.45	338992
28 Aug 2019	840.00	841.80	821.55	828.45	834.25	538964
27 Aug 2019	827.00	847.00	827.00	834.25	827.10	851189
26 Aug 2019	838.00	839.45	818.15	827.10	821.25	606859
23 Aug 2019	814.95	830.05	812.25	821.25	815.20	545349
22 Aug 2019	826.20	837.65	805.55	815.20	829.45	451114
21 Aug 2019	852.50	857.00	824.20	829.45	853.85	469687
20 Aug 2019	850.00	862.45	831.55	853.85	849.90	1032233
19 Aug 2019	837.20	858.80	833.05	849.90	835.35	999684
16 Aug 2019	801.10	838.90	801.10	835.35	812.15	1340618
14 Aug 2019	780.00	816.80	776.00	812.15	771.25	1042108
13 Aug 2019	797.25	801.70	761.70	771.25	801.70	432634
09 Aug 2019	810.55	814.80	795.10	801.70	812.90	714830
08 Aug 2019	795.00	827.00	783.30	812.90	786.55	1081958
07 Aug 2019	790.25	801.60	782.25	786.55	787.20	487084
06 Aug 2019	788.10	800.05	780.10	787.20	790.40	700080
05 Aug 2019	790.00	795.00	774.15	790.40	791.65	538695
02 Aug 2019	757.30	803.00	757.30	791.65	777.00	941917
01 Aug 2019	790.35	803.60	752.55	777.00	797.55	789834
31 Jul 2019	783.00	800.00	775.00	797.55	797.40	490133
30 Jul 2019	798.00	805.00	781.90	797.40	797.35	629929
29 Jul 2019	793.00	805.45	782.30	797.35	795.10	655785
26 Jul 2019	799.10	807.00	783.00	795.10	797.40	848649
25 Jul 2019	769.90	800.00	769.05	797.40	772.50	892300
24 Jul 2019	782.50	808.50	755.20	772.50	775.95	8522595
23 Jul 2019	764.00	780.00	764.00	775.95	762.15	708849
22 Jul 2019	749.20	764.00	735.50	762.15	744.85	409528
19 Jul 2019	745.35	751.00	731.85	744.85	740.85	577254
18 Jul 2019	766.00	775.00	737.00	740.85	765.25	424234
17 Jul 2019	773.00	793.10	757.00	765.25	775.85	880172
16 Jul 2019	783.00	788.40	770.20	775.85	783.55	440957
15 Jul 2019	780.50	794.90	766.00	783.55	780.70	585738
12 Jul 2019	756.00	789.30	753.35	780.70	754.10	1817841
11 Jul 2019	744.00	762.00	744.00	754.10	741.95	292405
10 Jul 2019	751.80	758.30	740.00	741.95	759.00	459594
09 Jul 2019	755.00	763.00	747.60	759.00	759.20	594218
08 Jul 2019	748.80	768.30	739.60	759.20	753.55	787426
05 Jul 2019	759.60	776.50	745.60	753.55	757.40	1195407
04 Jul 2019	760.00	762.25	752.55	757.40	756.90	271994
03 Jul 2019	750.00	760.90	741.20	756.90	749.80	554389
02 Jul 2019	740.00	752.70	740.00	749.80	735.90	1257045
01 Jul 2019	724.80	739.00	716.05	735.90	723.70	610864
28 Jun 2019	725.00	734.85	717.00	723.70	726.95	1184510
27 Jun 2019	706.00	738.00	706.00	726.95	717.45	4196283
26 Jun 2019	695.50	744.00	692.75	717.45	674.35	6255032
25 Jun 2019	675.00	684.95	669.50	674.35	710.60	3513192
24 Jun 2019	705.15	713.40	698.95	710.60	699.95	376039
21 Jun 2019	705.00	711.00	694.90	699.95	698.45	3605899
20 Jun 2019	696.40	705.00	690.05	698.45	696.30	1024232
19 Jun 2019	706.00	709.00	686.25	696.30	704.05	358961
18 Jun 2019	700.95	708.00	699.15	704.05	700.00	1561472
17 Jun 2019	701.40	707.00	698.30	700.00	699.55	486849
14 Jun 2019	699.95	701.00	696.00	699.55	699.35	375865
13 Jun 2019	700.00	709.00	694.00	699.35	699.95	437375
12 Jun 2019	699.90	702.00	695.25	699.95	701.00	387860
11 Jun 2019	695.50	705.00	694.05	701.00	699.10	402010
10 Jun 2019	697.00	700.00	695.15	699.10	698.45	449355
07 Jun 2019	698.90	702.00	694.05	698.45	696.35	680274
06 Jun 2019	697.00	700.35	689.50	696.35	698.40	1320152
04 Jun 2019	690.25	700.00	687.50	698.40	695.60	410079
03 Jun 2019	687.00	701.00	686.50	695.60	694.25	167500
31 May 2019	684.90	696.00	676.35	694.25	679.90	650980
30 May 2019	680.00	686.60	674.00	679.90	680.00	550276
29 May 2019	688.15	703.00	678.05	680.00	698.75	1286226
28 May 2019	700.00	703.90	685.10	698.75	698.90	373366
27 May 2019	682.00	704.00	681.50	698.90	686.00	1669747
24 May 2019	675.95	690.00	665.15	686.00	671.40	541134
23 May 2019	665.00	683.90	665.00	671.40	659.65	528882
22 May 2019	659.70	667.55	652.85	659.65	659.70	361789
21 May 2019	650.00	664.00	646.05	659.70	645.70	396784
20 May 2019	643.85	657.70	636.00	645.70	629.75	523465
17 May 2019	634.85	645.95	623.35	629.75	630.95	387017
16 May 2019	632.75	648.70	626.00	630.95	628.85	363954
15 May 2019	624.00	649.60	616.75	628.85	615.60	552190
14 May 2019	618.50	638.95	594.65	615.60	620.00	1232277
13 May 2019	639.80	645.85	608.50	620.00	642.05	324189
10 May 2019	650.10	668.00	639.20	642.05	652.25	758566
09 May 2019	651.05	656.50	641.00	652.25	650.55	347971
08 May 2019	655.05	661.40	649.95	650.55	662.10	290783
07 May 2019	658.00	665.25	658.00	662.10	660.00	400330
06 May 2019	660.00	667.80	652.20	660.00	664.15	510425
03 May 2019	650.00	666.00	648.95	664.15	650.50	809596
02 May 2019	639.95	658.00	639.95	650.50	639.85	1022283
30 Apr 2019	635.10	644.75	635.10	639.85	637.25	798810
26 Apr 2019	625.00	644.80	625.00	637.25	614.35	2193690
25 Apr 2019	609.60	619.70	608.05	614.35	610.30	225934
24 Apr 2019	602.00	615.00	600.25	610.30	600.20	222954
23 Apr 2019	618.00	618.90	598.00	600.20	616.30	1108991
22 Apr 2019	617.85	624.70	605.25	616.30	614.90	427291
18 Apr 2019	621.00	621.40	611.75	614.90	617.70	322285
16 Apr 2019	626.00	626.00	615.10	617.70	623.35	382679
15 Apr 2019	626.90	627.50	618.15	623.35	625.20	137884
12 Apr 2019	627.30	627.35	620.30	625.20	624.95	201752
11 Apr 2019	624.90	629.70	621.55	624.95	621.35	1717441
10 Apr 2019	621.00	626.50	617.00	621.35	618.20	471405
09 Apr 2019	629.50	629.50	615.00	618.20	619.80	391977
08 Apr 2019	611.00	628.00	610.55	619.80	612.10	1180323
05 Apr 2019	598.00	613.90	596.10	612.10	594.70	855081
04 Apr 2019	603.90	603.90	590.00	594.70	601.95	1064749
03 Apr 2019	600.00	615.00	595.00	601.95	601.15	999883
02 Apr 2019	600.00	603.90	591.05	601.15	598.20	687704
01 Apr 2019	584.90	599.90	583.40	598.20	583.40	953998
29 Mar 2019	614.00	614.00	581.60	583.40	616.20	6792156
28 Mar 2019	620.00	624.80	613.60	616.20	618.70	89907
27 Mar 2019	607.45	620.80	607.45	618.70	609.60	302382
26 Mar 2019	612.00	617.90	606.80	609.60	611.05	167512
25 Mar 2019	602.05	616.95	602.05	611.05	615.50	93192
22 Mar 2019	610.00	619.00	605.00	615.50	612.85	741217
20 Mar 2019	613.85	620.00	607.60	612.85	611.90	816543
19 Mar 2019	613.00	622.75	602.00	611.90	610.80	1038136
18 Mar 2019	616.05	620.90	606.05	610.80	615.05	91435
15 Mar 2019	613.10	619.75	611.00	615.05	614.90	505837
14 Mar 2019	619.00	620.95	611.00	614.90	615.35	233675
13 Mar 2019	618.00	621.50	610.20	615.35	622.90	253418
12 Mar 2019	623.00	634.90	612.00	622.90	622.45	398863
11 Mar 2019	589.75	626.40	587.40	622.45	587.15	693313
08 Mar 2019	587.00	596.40	585.40	587.15	592.10	195823
07 Mar 2019	610.00	612.40	590.00	592.10	607.95	326651
06 Mar 2019	608.00	621.80	602.00	607.95	607.75	594253
05 Mar 2019	599.00	617.00	596.10	607.75	607.90	967319
01 Mar 2019	581.95	622.10	515.55	607.90	578.55	11513018
28 Feb 2019	565.00	582.00	565.00	578.55	563.30	232357
27 Feb 2019	563.00	565.95	561.10	563.30	559.40	91914
26 Feb 2019	561.00	564.00	555.00	559.40	561.00	205333
25 Feb 2019	563.00	564.85	555.35	561.00	559.85	256241
22 Feb 2019	565.25	570.00	556.75	559.85	561.90	207746
21 Feb 2019	562.00	565.70	560.00	561.90	561.60	97421
20 Feb 2019	564.60	571.10	556.00	561.60	562.45	1156061
19 Feb 2019	573.65	573.65	560.90	562.45	567.45	91484
18 Feb 2019	569.50	572.10	563.30	567.45	568.85	33962
15 Feb 2019	568.55	575.80	562.00	568.85	568.55	72417
14 Feb 2019	569.90	574.50	564.90	568.55	569.85	24238
13 Feb 2019	574.00	579.95	564.00	569.85	574.70	310406
12 Feb 2019	569.85	585.65	562.10	574.70	566.85	288095
11 Feb 2019	576.00	579.10	561.05	566.85	577.55	339881
08 Feb 2019	577.25	583.95	575.00	577.55	577.25	130409
07 Feb 2019	580.00	584.40	575.05	577.25	579.40	570245
06 Feb 2019	585.00	590.00	575.00	579.40	584.00	690808
05 Feb 2019	589.75	594.00	582.00	584.00	589.75	53619
04 Feb 2019	594.00	599.00	571.10	589.75	590.95	146249
01 Feb 2019	600.00	604.00	588.10	590.95	595.00	546770
31 Jan 2019	600.50	607.75	593.70	595.00	599.95	780410
30 Jan 2019	607.00	616.40	596.00	599.95	606.10	260752
29 Jan 2019	600.10	617.95	595.70	606.10	599.25	302014
28 Jan 2019	621.00	624.45	595.25	599.25	619.60	285382
25 Jan 2019	627.45	633.00	615.65	619.60	618.25	222746
24 Jan 2019	620.00	629.40	615.10	618.25	620.00	129335
23 Jan 2019	623.00	628.90	612.20	620.00	619.90	159259
22 Jan 2019	620.00	629.80	611.70	619.90	617.65	95583
21 Jan 2019	625.00	644.70	612.50	617.65	620.20	427431
18 Jan 2019	627.00	629.50	615.00	620.20	623.35	107504
17 Jan 2019	621.50	633.55	618.00	623.35	621.40	377003
16 Jan 2019	622.50	630.30	618.00	621.40	623.90	440003
15 Jan 2019	624.00	631.15	620.00	623.90	620.10	68669
14 Jan 2019	633.00	636.65	618.25	620.10	638.50	366016
11 Jan 2019	635.00	643.00	630.00	638.50	634.75	171998
10 Jan 2019	642.10	648.40	631.00	634.75	642.95	165683
09 Jan 2019	615.00	649.75	615.00	642.95	612.50	304725
08 Jan 2019	600.00	626.90	600.00	612.50	602.45	214725
07 Jan 2019	602.85	608.85	597.70	602.45	602.85	316222
04 Jan 2019	603.00	615.00	600.00	602.85	600.05	119061
31 Dec 2018	595.00	605.80	595.00	597.85	598.80	169943
28 Dec 2018	600.00	605.00	587.25	598.80	590.60	519520
27 Dec 2018	544.00	605.00	540.35	590.60	574.85	926443
26 Dec 2018	576.00	584.00	570.15	574.85	579.45	81515
24 Dec 2018	584.90	589.60	576.55	579.45	597.50	144403
21 Dec 2018	593.15	605.55	577.30	597.50	592.45	2025095
20 Dec 2018	580.60	596.00	575.65	592.45	583.05	134271
19 Dec 2018	590.95	590.95	577.65	583.05	587.60	155299
18 Dec 2018	598.00	607.15	576.35	587.60	589.80	413782
17 Dec 2018	567.00	594.00	567.00	589.80	567.00	230206
14 Dec 2018	571.00	574.80	550.50	567.00	571.00	98357
13 Dec 2018	574.95	575.00	562.25	571.00	570.25	151320
12 Dec 2018	567.75	572.00	562.80	570.25	562.65	72595
11 Dec 2018	556.15	565.95	556.15	562.65	562.45	104981
10 Dec 2018	558.00	570.00	555.00	562.45	562.55	114905
07 Dec 2018	568.00	571.90	559.35	562.55	567.80	103784
06 Dec 2018	573.00	578.00	563.00	567.80	572.80	76272
05 Dec 2018	565.00	575.00	565.00	572.80	569.85	85850
04 Dec 2018	569.00	578.00	565.15	569.85	569.35	288155
03 Dec 2018	565.20	572.00	562.00	569.35	571.40	63727
30 Nov 2018	571.65	577.70	569.10	571.40	571.65	40722
29 Nov 2018	572.50	574.50	565.00	571.65	568.95	150064
28 Nov 2018	568.00	584.00	566.00	568.95	570.50	120739
27 Nov 2018	567.00	574.00	563.25	570.50	568.20	52652
26 Nov 2018	566.35	574.95	560.10	568.20	572.70	53829
22 Nov 2018	560.00	579.50	560.00	572.70	560.20	588100
21 Nov 2018	566.05	570.25	558.10	560.20	565.55	215124
20 Nov 2018	572.00	572.00	562.00	565.55	568.75	282576
19 Nov 2018	583.90	583.90	566.10	568.75	577.30	438124
16 Nov 2018	581.90	581.90	567.00	577.30	579.05	64388
15 Nov 2018	584.00	584.00	576.55	579.05	583.00	156975
14 Nov 2018	576.00	585.00	572.05	583.00	572.15	431328
13 Nov 2018	571.30	575.65	560.85	572.15	575.05	110885
12 Nov 2018	572.00	582.75	570.45	575.05	574.85	359942
09 Nov 2018	580.00	588.80	571.10	574.85	577.75	531454
07 Nov 2018	589.00	589.00	575.75	577.75	579.65	34093
05 Nov 2018	558.00	580.00	558.00	577.90	563.30	140781
02 Nov 2018	561.20	571.95	560.25	563.30	563.80	151367
01 Nov 2018	558.00	569.00	557.50	563.80	560.40	109226
31 Oct 2018	558.50	567.00	547.05	560.40	558.90	96124
30 Oct 2018	580.00	580.00	556.15	558.90	578.90	158937
29 Oct 2018	568.05	585.00	566.05	578.90	570.40	398793
26 Oct 2018	563.05	578.00	552.00	570.40	563.40	587007
25 Oct 2018	563.55	569.00	556.85	563.40	563.75	112717
24 Oct 2018	586.00	599.80	558.25	563.75	579.45	226896
23 Oct 2018	547.20	586.05	545.10	579.45	557.85	719595
22 Oct 2018	574.00	578.00	553.05	557.85	564.15	1008814
19 Oct 2018	558.00	581.85	555.25	564.15	559.95	1287121
17 Oct 2018	551.00	567.00	549.00	559.95	546.60	379784
16 Oct 2018	542.20	549.55	538.70	546.60	538.70	505786
15 Oct 2018	556.00	556.00	535.00	538.70	552.50	266017
12 Oct 2018	550.00	554.80	540.50	552.50	540.85	213930
11 Oct 2018	560.00	560.00	532.00	540.85	561.05	223216
10 Oct 2018	540.00	595.00	535.95	561.05	540.30	152186
09 Oct 2018	553.85	564.40	540.05	540.30	549.45	205413
08 Oct 2018	565.00	566.50	533.10	549.45	558.30	237685
05 Oct 2018	567.60	580.70	540.05	558.30	565.40	874787
04 Oct 2018	542.30	584.00	535.00	565.40	542.05	1801469
03 Oct 2018	525.00	554.50	521.35	542.05	521.35	1232831
01 Oct 2018	512.00	533.00	485.00	521.35	511.60	568704
28 Sep 2018	560.00	560.00	508.00	511.60	551.80	527415
27 Sep 2018	581.55	581.55	546.00	551.80	577.25	615329
26 Sep 2018	574.95	590.00	571.35	577.25	566.05	141456
25 Sep 2018	575.00	582.00	555.00	566.05	586.90	367015
24 Sep 2018	610.00	610.00	582.00	586.90	613.35	287803
21 Sep 2018	616.00	629.70	589.50	613.35	612.45	1139496
19 Sep 2018	623.35	635.00	610.00	612.45	623.00	208275
18 Sep 2018	642.00	642.00	619.90	623.00	642.65	350633
17 Sep 2018	664.65	668.60	633.00	642.65	670.05	1979234
14 Sep 2018	671.25	678.00	666.30	670.05	673.30	717060
12 Sep 2018	673.40	675.85	663.00	673.30	676.60	232965
11 Sep 2018	674.05	682.00	671.40	676.60	676.00	391766
10 Sep 2018	671.20	686.85	671.20	676.00	676.10	125634
07 Sep 2018	680.50	685.00	671.10	676.10	679.05	1353205
06 Sep 2018	669.40	681.90	666.45	679.05	669.40	139910
05 Sep 2018	660.05	672.45	660.05	669.40	664.85	169872
04 Sep 2018	671.40	675.00	663.05	664.85	666.95	82766
03 Sep 2018	668.60	675.00	665.00	666.95	672.40	88542
31 Aug 2018	664.15	678.00	659.20	672.40	664.20	121399
30 Aug 2018	672.85	674.80	650.55	664.20	669.30	325212
29 Aug 2018	660.00	673.50	658.25	669.30	658.25	215118
28 Aug 2018	660.00	663.40	654.00	658.25	660.40	164292
27 Aug 2018	665.00	670.00	657.00	660.40	660.85	105281
24 Aug 2018	666.60	673.60	660.10	660.85	670.05	136148
23 Aug 2018	675.10	675.10	667.05	670.05	670.10	77770
21 Aug 2018	672.60	684.00	663.60	670.10	672.55	118889
20 Aug 2018	661.00	674.00	660.05	672.55	654.95	171665
17 Aug 2018	653.75	658.70	652.05	654.95	648.55	151040
16 Aug 2018	661.00	663.35	646.15	648.55	658.85	310896
14 Aug 2018	655.00	662.00	653.75	658.85	653.70	40999
13 Aug 2018	653.00	661.55	651.00	653.70	649.90	227848
10 Aug 2018	675.00	675.95	644.00	649.90	673.40	357324
09 Aug 2018	684.40	684.40	669.00	673.40	677.20	136388
08 Aug 2018	686.10	689.05	673.75	677.20	686.10	86449
07 Aug 2018	695.80	695.80	683.00	686.10	686.60	186264
06 Aug 2018	691.00	697.40	680.10	686.60	689.80	137689
03 Aug 2018	704.00	704.00	686.00	689.80	695.20	86846
02 Aug 2018	691.20	705.00	685.55	695.20	695.35	156616
01 Aug 2018	691.10	708.25	686.95	695.35	686.00	141857
31 Jul 2018	683.20	711.70	682.55	686.00	689.35	300404
30 Jul 2018	694.05	703.55	684.50	689.35	694.05	111734
27 Jul 2018	684.80	697.70	672.65	694.05	673.20	378854
26 Jul 2018	663.00	682.00	658.25	673.20	659.75	349706
25 Jul 2018	655.70	664.80	651.10	659.75	654.65	309730
24 Jul 2018	652.50	658.15	647.40	654.65	652.75	98615
23 Jul 2018	633.50	657.20	630.00	652.75	633.05	128365
20 Jul 2018	632.00	638.00	628.00	633.05	633.75	295830
19 Jul 2018	650.00	656.95	631.00	633.75	649.20	190097
18 Jul 2018	667.00	668.00	640.00	649.20	664.55	273188
17 Jul 2018	655.20	666.00	654.50	664.55	656.20	56942
16 Jul 2018	661.10	661.55	655.00	656.20	661.05	55711
13 Jul 2018	662.00	665.00	659.00	661.05	664.70	98347
12 Jul 2018	664.25	667.35	661.40	664.70	662.10	138269
11 Jul 2018	659.95	664.05	659.95	662.10	661.35	294280
10 Jul 2018	669.70	669.70	660.00	661.35	664.85	330679
09 Jul 2018	665.00	670.00	660.75	664.85	668.05	134065
06 Jul 2018	669.80	670.00	664.25	668.05	665.10	166887
05 Jul 2018	670.00	670.50	663.00	665.10	664.05	134614
04 Jul 2018	668.00	672.00	661.40	664.05	670.25	133985
03 Jul 2018	670.50	674.40	665.65	670.25	669.40	84524
02 Jul 2018	675.30	683.85	660.85	669.40	674.35	125314
29 Jun 2018	666.00	685.00	666.00	674.35	666.40	162407
28 Jun 2018	681.10	681.10	658.05	666.40	677.75	255422
27 Jun 2018	681.55	688.85	674.50	677.75	684.70	216975
26 Jun 2018	689.75	694.35	678.40	684.70	689.75	141038
25 Jun 2018	686.00	698.90	677.70	689.75	685.20	173207
22 Jun 2018	678.80	692.50	678.80	685.20	675.45	159149
21 Jun 2018	676.20	685.75	675.00	675.45	676.20	192773
20 Jun 2018	673.45	686.00	673.45	676.20	673.45	294569
19 Jun 2018	667.00	680.00	667.00	673.45	671.85	382091
18 Jun 2018	676.70	684.05	670.00	671.85	671.80	159457
15 Jun 2018	685.35	689.10	668.10	671.80	689.90	4172714
14 Jun 2018	701.95	701.95	686.00	689.90	702.25	463811
13 Jun 2018	715.70	729.90	700.00	702.25	719.90	584484
12 Jun 2018	708.20	729.90	708.20	719.90	712.50	678290
11 Jun 2018	688.50	714.00	688.20	712.50	692.35	872476
08 Jun 2018	685.50	696.90	681.55	692.35	692.00	231427
07 Jun 2018	689.95	697.00	681.10	692.00	683.10	339268
06 Jun 2018	669.00	686.40	662.00	683.10	665.00	174179
05 Jun 2018	660.05	672.80	660.00	665.00	660.05	189718
04 Jun 2018	676.20	680.00	658.50	660.05	676.00	635824
01 Jun 2018	688.90	692.65	673.65	676.00	689.80	250207
31 May 2018	690.35	698.25	670.55	689.80	694.30	205322
30 May 2018	694.50	698.80	685.10	694.30	695.30	209019
29 May 2018	680.40	702.50	680.00	695.30	685.35	1042346
28 May 2018	681.75	698.35	679.90	685.35	683.85	824327
25 May 2018	675.00	688.00	673.05	683.85	678.30	91418
24 May 2018	673.65	686.85	671.60	678.30	679.05	75038
23 May 2018	664.80	684.00	659.30	679.05	659.95	355517
22 May 2018	656.00	670.00	655.90	659.95	655.20	403662
21 May 2018	663.00	706.70	647.00	655.20	665.20	297261
18 May 2018	669.00	673.70	663.05	665.20	669.70	224549
17 May 2018	670.10	679.70	665.50	669.70	667.65	203078
16 May 2018	674.00	683.00	665.05	667.65	678.90	632333
15 May 2018	690.00	699.00	672.20	678.90	691.15	579274
14 May 2018	702.00	704.55	688.00	691.15	698.30	226655
11 May 2018	711.05	715.90	696.05	698.30	713.75	402458
10 May 2018	702.90	719.00	693.00	713.75	699.95	589720
09 May 2018	704.90	709.00	691.00	699.95	702.45	1771037
08 May 2018	708.90	708.90	692.25	702.45	703.60	256284
07 May 2018	704.00	714.60	696.30	703.60	702.10	291749
04 May 2018	725.00	728.95	700.10	702.10	732.00	405214
03 May 2018	746.55	752.05	716.25	732.00	746.55	259083
02 May 2018	736.50	757.65	736.50	746.55	743.10	514382
30 Apr 2018	756.00	762.85	732.00	743.10	758.85	448784
27 Apr 2018	750.00	774.60	745.00	758.85	762.80	700854
26 Apr 2018	767.00	771.05	742.65	762.80	766.10	1352072
25 Apr 2018	749.90	768.80	746.05	766.10	746.00	1763048
24 Apr 2018	717.00	755.00	714.95	746.00	716.95	1182526
23 Apr 2018	712.10	725.00	712.10	716.95	716.15	523622
20 Apr 2018	718.00	721.95	710.10	716.15	722.90	114992
19 Apr 2018	716.05	724.95	713.90	722.90	721.35	228583
18 Apr 2018	715.90	724.50	713.05	721.35	721.40	241773
17 Apr 2018	710.00	723.00	708.20	721.40	708.90	307669
16 Apr 2018	702.00	712.50	702.00	708.90	711.65	389870
13 Apr 2018	714.00	720.00	706.35	711.65	719.05	681889
12 Apr 2018	713.55	724.70	712.00	719.05	719.00	665026
11 Apr 2018	691.00	720.00	691.00	719.00	695.70	715637
10 Apr 2018	678.00	699.95	678.00	695.70	678.70	955511
09 Apr 2018	675.55	685.00	675.00	678.70	679.65	886583
06 Apr 2018	679.65	685.00	674.00	679.65	675.00	667025
05 Apr 2018	680.50	687.65	674.15	675.00	679.95	514819
04 Apr 2018	681.05	690.95	677.10	679.95	680.00	520436
03 Apr 2018	686.00	686.00	675.00	680.00	683.90	783770
02 Apr 2018	681.00	695.00	681.00	683.90	678.25	263227
28 Mar 2018	668.95	711.00	664.00	678.25	672.95	446572
27 Mar 2018	667.00	680.80	666.05	672.95	663.10	369173
26 Mar 2018	660.15	669.45	659.00	663.10	664.50	186540
23 Mar 2018	660.05	673.90	658.00	664.50	664.90	225060
22 Mar 2018	675.00	679.00	662.05	664.90	672.90	147381
21 Mar 2018	686.10	691.00	670.55	672.90	686.60	395902
20 Mar 2018	669.00	688.50	668.40	686.60	674.10	167488
19 Mar 2018	666.45	681.80	666.45	674.10	668.45	138766
16 Mar 2018	675.00	677.35	666.00	668.45	675.00	150189
15 Mar 2018	672.50	676.75	671.05	675.00	674.15	140732
14 Mar 2018	673.00	683.50	667.50	674.15	677.50	305570
13 Mar 2018	677.00	685.00	672.00	677.50	678.55	73256
12 Mar 2018	670.20	689.90	668.80	678.55	670.30	163349
09 Mar 2018	657.50	674.40	650.55	670.30	653.30	483527
08 Mar 2018	653.60	659.45	647.00	653.30	652.60	113706
07 Mar 2018	657.00	659.95	650.05	652.60	655.05	192215
06 Mar 2018	678.00	682.10	651.00	655.05	672.55	245988
05 Mar 2018	689.00	689.00	666.00	672.55	690.00	301455
01 Mar 2018	695.90	696.00	686.00	690.00	694.50	272512
28 Feb 2018	689.40	698.70	682.10	694.50	689.45	360647
27 Feb 2018	681.50	690.80	676.00	689.45	682.20	219932
26 Feb 2018	680.00	689.75	674.25	682.20	675.70	271771
20 Feb 2018	687.00	690.00	670.00	674.65	685.25	172882
19 Feb 2018	700.00	705.00	678.60	685.25	689.25	423633
16 Feb 2018	688.00	694.55	685.65	689.25	682.40	226925
15 Feb 2018	685.00	695.00	673.20	682.40	682.25	282049
14 Feb 2018	689.00	695.00	679.50	682.25	685.80	312807