Security and Intelligence Services (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 940.00 | 947.95 | 922.50 | 938.45 | 938.90 | 6739 |
| 23 Dec 2019 | 920.00 | 949.60 | 919.25 | 938.90 | 920.35 | 9472 |
| 20 Dec 2019 | 924.00 | 928.00 | 910.00 | 920.35 | 919.90 | 2744 |
| 19 Dec 2019 | 921.95 | 923.55 | 915.00 | 919.90 | 915.80 | 14637 |
| 18 Dec 2019 | 920.50 | 923.90 | 909.05 | 915.80 | 919.35 | 2436 |
| 17 Dec 2019 | 901.00 | 924.55 | 901.00 | 919.35 | 901.00 | 4105 |
| 16 Dec 2019 | 930.70 | 930.70 | 900.00 | 901.00 | 924.90 | 9566 |
| 13 Dec 2019 | 928.95 | 930.00 | 918.70 | 924.90 | 921.20 | 1687 |
| 12 Dec 2019 | 895.75 | 927.90 | 892.60 | 921.20 | 906.25 | 6403 |
| 10 Dec 2019 | 920.00 | 920.00 | 900.00 | 902.65 | 903.45 | 11025 |
| 09 Dec 2019 | 918.35 | 921.90 | 900.50 | 903.45 | 918.35 | 4455 |
| 06 Dec 2019 | 908.05 | 925.45 | 908.05 | 918.35 | 924.95 | 3175 |
| 05 Dec 2019 | 906.00 | 940.00 | 905.95 | 924.95 | 913.45 | 9052 |
| 04 Dec 2019 | 930.00 | 930.00 | 905.00 | 913.45 | 919.05 | 4672 |
| 03 Dec 2019 | 891.80 | 926.35 | 876.10 | 919.05 | 893.00 | 10689 |
| 02 Dec 2019 | 900.20 | 913.50 | 890.00 | 893.00 | 900.20 | 7520 |
| 29 Nov 2019 | 921.50 | 932.00 | 900.00 | 900.20 | 928.85 | 47110 |
| 28 Nov 2019 | 935.00 | 940.00 | 915.20 | 928.85 | 937.00 | 15301 |
| 27 Nov 2019 | 930.00 | 944.05 | 925.50 | 937.00 | 924.80 | 2667 |
| 26 Nov 2019 | 925.90 | 941.65 | 912.95 | 924.80 | 928.05 | 3450 |
| 25 Nov 2019 | 944.90 | 950.00 | 898.00 | 928.05 | 926.05 | 34201 |
| 22 Nov 2019 | 949.90 | 949.90 | 916.20 | 926.05 | 942.55 | 27030 |
| 21 Nov 2019 | 948.75 | 950.00 | 930.35 | 942.55 | 940.10 | 4520 |
| 20 Nov 2019 | 935.00 | 951.00 | 931.10 | 940.10 | 939.80 | 32269 |
| 19 Nov 2019 | 935.00 | 949.75 | 930.00 | 939.80 | 929.95 | 6254 |
| 18 Nov 2019 | 943.90 | 951.00 | 924.95 | 929.95 | 923.10 | 37176 |
| 15 Nov 2019 | 901.00 | 925.00 | 901.00 | 923.10 | 908.20 | 3652 |
| 14 Nov 2019 | 923.45 | 925.00 | 901.00 | 908.20 | 923.45 | 5430 |
| 13 Nov 2019 | 912.00 | 937.40 | 905.60 | 923.45 | 933.70 | 21999 |
| 11 Nov 2019 | 851.00 | 950.00 | 851.00 | 933.70 | 950.65 | 22725 |
| 08 Nov 2019 | 930.60 | 970.00 | 908.10 | 950.65 | 910.70 | 25261 |
| 07 Nov 2019 | 890.00 | 924.50 | 890.00 | 910.70 | 887.30 | 7485 |
| 06 Nov 2019 | 897.70 | 904.75 | 876.25 | 887.30 | 891.50 | 2290 |
| 05 Nov 2019 | 911.70 | 912.00 | 888.00 | 891.50 | 911.75 | 4188 |
| 04 Nov 2019 | 904.00 | 917.35 | 904.00 | 911.75 | 914.70 | 1757 |
| 01 Nov 2019 | 912.00 | 929.95 | 900.00 | 914.70 | 914.30 | 2676 |
| 31 Oct 2019 | 930.00 | 940.00 | 906.80 | 914.30 | 922.60 | 5132 |
| 30 Oct 2019 | 941.00 | 950.00 | 918.25 | 922.60 | 917.85 | 8222 |
| 29 Oct 2019 | 875.10 | 940.00 | 875.00 | 917.85 | 889.70 | 15190 |
| 25 Oct 2019 | 952.05 | 980.00 | 848.00 | 868.35 | 942.10 | 39112 |
| 24 Oct 2019 | 928.95 | 949.95 | 928.95 | 942.10 | 930.60 | 5819 |
| 23 Oct 2019 | 930.00 | 940.00 | 908.00 | 930.60 | 922.30 | 7333 |
| 22 Oct 2019 | 907.95 | 949.00 | 905.60 | 922.30 | 895.10 | 24122 |
| 18 Oct 2019 | 900.00 | 907.15 | 895.00 | 895.10 | 897.55 | 1804 |
| 17 Oct 2019 | 872.00 | 913.95 | 871.95 | 897.55 | 888.35 | 6078 |
| 16 Oct 2019 | 880.40 | 897.80 | 877.00 | 888.35 | 880.35 | 3849 |
| 14 Oct 2019 | 851.05 | 876.00 | 845.50 | 851.15 | 859.95 | 1041 |
| 11 Oct 2019 | 852.00 | 868.95 | 836.00 | 859.95 | 838.90 | 2532 |
| 10 Oct 2019 | 860.00 | 860.00 | 835.00 | 838.90 | 853.05 | 2296 |
| 09 Oct 2019 | 863.95 | 864.00 | 847.00 | 853.05 | 850.30 | 1577 |
| 07 Oct 2019 | 864.95 | 864.95 | 836.25 | 850.30 | 860.75 | 1448 |
| 04 Oct 2019 | 867.00 | 869.00 | 842.00 | 860.75 | 851.95 | 1656 |
| 03 Oct 2019 | 850.75 | 870.45 | 837.20 | 851.95 | 861.85 | 28521 |
| 01 Oct 2019 | 895.00 | 919.95 | 855.00 | 861.85 | 879.60 | 3053 |
| 30 Sep 2019 | 844.40 | 902.90 | 844.40 | 879.60 | 845.20 | 7883 |
| 27 Sep 2019 | 851.00 | 857.85 | 840.30 | 845.20 | 854.15 | 4850 |
| 26 Sep 2019 | 860.90 | 867.00 | 847.25 | 854.15 | 869.25 | 13376 |
| 25 Sep 2019 | 855.05 | 885.20 | 855.05 | 869.25 | 863.15 | 8390 |
| 24 Sep 2019 | 870.05 | 875.95 | 855.00 | 863.15 | 876.20 | 97460 |
| 23 Sep 2019 | 855.00 | 898.00 | 845.30 | 876.20 | 850.20 | 126830 |
| 20 Sep 2019 | 835.70 | 878.00 | 832.85 | 850.20 | 845.85 | 13352 |
| 19 Sep 2019 | 851.55 | 854.00 | 840.10 | 845.85 | 849.00 | 1999 |
| 18 Sep 2019 | 853.80 | 875.95 | 848.00 | 849.00 | 859.55 | 4481 |
| 17 Sep 2019 | 910.00 | 910.00 | 852.10 | 859.55 | 901.45 | 5827 |
| 16 Sep 2019 | 841.75 | 919.90 | 831.70 | 901.45 | 841.75 | 21787 |
| 13 Sep 2019 | 790.00 | 856.80 | 785.50 | 841.75 | 794.90 | 11493 |
| 12 Sep 2019 | 804.00 | 815.05 | 788.00 | 794.90 | 807.55 | 1230 |
| 11 Sep 2019 | 809.90 | 813.00 | 798.00 | 807.55 | 801.35 | 2762 |
| 09 Sep 2019 | 780.25 | 805.00 | 780.25 | 801.35 | 780.15 | 1645 |
| 06 Sep 2019 | 762.00 | 804.95 | 762.00 | 780.15 | 763.50 | 6512 |
| 05 Sep 2019 | 761.00 | 768.00 | 761.00 | 763.50 | 761.00 | 642 |
| 04 Sep 2019 | 756.30 | 770.00 | 755.00 | 761.00 | 760.85 | 1499 |
| 03 Sep 2019 | 767.60 | 768.00 | 755.00 | 760.85 | 757.45 | 1819 |
| 30 Aug 2019 | 764.00 | 770.00 | 751.10 | 757.45 | 753.35 | 135612 |
| 29 Aug 2019 | 762.60 | 765.00 | 750.00 | 753.35 | 767.40 | 73795 |
| 28 Aug 2019 | 758.50 | 775.25 | 757.00 | 767.40 | 764.75 | 1151 |
| 27 Aug 2019 | 783.60 | 797.95 | 747.55 | 764.75 | 787.95 | 22557 |
| 26 Aug 2019 | 805.00 | 812.00 | 782.80 | 787.95 | 791.75 | 34485 |
| 23 Aug 2019 | 785.65 | 817.00 | 772.65 | 791.75 | 792.85 | 3984 |
| 22 Aug 2019 | 788.45 | 817.90 | 785.00 | 792.85 | 796.15 | 3064 |
| 21 Aug 2019 | 798.95 | 809.55 | 785.00 | 796.15 | 807.90 | 2540 |
| 20 Aug 2019 | 813.30 | 820.00 | 782.65 | 807.90 | 815.50 | 7740 |
| 19 Aug 2019 | 837.00 | 848.00 | 810.00 | 815.50 | 810.35 | 3550 |
| 16 Aug 2019 | 793.00 | 815.05 | 793.00 | 810.35 | 803.70 | 825 |
| 14 Aug 2019 | 816.10 | 818.10 | 796.15 | 803.70 | 816.10 | 1096 |
| 13 Aug 2019 | 811.00 | 821.00 | 809.60 | 816.10 | 811.25 | 2898 |
| 09 Aug 2019 | 803.00 | 820.00 | 803.00 | 811.25 | 801.80 | 2506 |
| 08 Aug 2019 | 821.10 | 826.10 | 799.00 | 801.80 | 824.65 | 5419 |
| 07 Aug 2019 | 818.20 | 829.85 | 814.00 | 824.65 | 824.65 | 3803 |
| 06 Aug 2019 | 805.00 | 837.95 | 805.00 | 824.65 | 820.95 | 2779 |
| 05 Aug 2019 | 819.40 | 824.45 | 807.10 | 820.95 | 824.00 | 2685 |
| 02 Aug 2019 | 825.00 | 838.00 | 819.15 | 824.00 | 825.20 | 57148 |
| 01 Aug 2019 | 829.00 | 846.95 | 819.45 | 825.20 | 834.45 | 8979 |
| 31 Jul 2019 | 850.45 | 850.45 | 828.00 | 834.45 | 860.75 | 4939 |
| 30 Jul 2019 | 851.00 | 871.00 | 833.00 | 860.75 | 859.50 | 95265 |
| 29 Jul 2019 | 859.85 | 878.00 | 825.00 | 859.50 | 858.20 | 9667 |
| 26 Jul 2019 | 898.00 | 898.00 | 851.80 | 858.20 | 900.45 | 5499 |
| 25 Jul 2019 | 930.00 | 949.80 | 880.10 | 900.45 | 893.70 | 86111 |
| 24 Jul 2019 | 829.00 | 944.00 | 814.50 | 893.70 | 829.15 | 15478 |
| 23 Jul 2019 | 825.00 | 842.50 | 822.95 | 829.15 | 830.85 | 2157 |
| 22 Jul 2019 | 859.40 | 859.40 | 804.55 | 830.85 | 837.70 | 8551 |
| 19 Jul 2019 | 865.00 | 872.05 | 825.75 | 837.70 | 859.40 | 11581 |
| 18 Jul 2019 | 833.00 | 875.20 | 830.00 | 859.40 | 847.10 | 503107 |
| 17 Jul 2019 | 852.05 | 863.00 | 835.35 | 847.10 | 850.70 | 6863 |
| 16 Jul 2019 | 868.00 | 868.00 | 835.30 | 850.70 | 864.75 | 3496 |
| 15 Jul 2019 | 863.00 | 875.00 | 845.10 | 864.75 | 856.60 | 758 |
| 12 Jul 2019 | 830.00 | 868.00 | 830.00 | 856.60 | 832.85 | 57156 |
| 11 Jul 2019 | 822.00 | 841.00 | 822.00 | 832.85 | 832.65 | 918 |
| 10 Jul 2019 | 833.00 | 857.90 | 826.10 | 832.65 | 846.30 | 2286 |
| 09 Jul 2019 | 868.60 | 877.65 | 842.00 | 846.30 | 884.00 | 61380 |
| 08 Jul 2019 | 878.00 | 891.50 | 848.55 | 884.00 | 885.15 | 7991 |
| 05 Jul 2019 | 899.00 | 905.90 | 878.00 | 885.15 | 889.15 | 3529 |
| 04 Jul 2019 | 892.00 | 905.95 | 889.00 | 889.15 | 893.75 | 1020 |
| 03 Jul 2019 | 900.00 | 911.00 | 889.00 | 893.75 | 907.00 | 3774 |
| 02 Jul 2019 | 895.00 | 915.00 | 889.95 | 907.00 | 893.40 | 2021 |
| 01 Jul 2019 | 900.00 | 919.90 | 890.00 | 893.40 | 905.20 | 2834 |
| 28 Jun 2019 | 903.70 | 919.85 | 901.05 | 905.20 | 914.80 | 1346 |
| 27 Jun 2019 | 924.70 | 937.05 | 902.50 | 914.80 | 939.80 | 3361 |
| 26 Jun 2019 | 921.35 | 941.00 | 921.35 | 939.80 | 928.10 | 905 |
| 25 Jun 2019 | 914.50 | 960.00 | 902.25 | 928.10 | 923.85 | 3596 |
| 24 Jun 2019 | 936.15 | 939.25 | 917.05 | 923.85 | 942.35 | 1402 |
| 21 Jun 2019 | 930.65 | 950.00 | 920.00 | 942.35 | 934.90 | 2567 |
| 20 Jun 2019 | 925.45 | 938.80 | 899.00 | 934.90 | 927.20 | 1034 |
| 19 Jun 2019 | 943.85 | 948.10 | 912.60 | 927.20 | 945.90 | 2175 |
| 18 Jun 2019 | 932.85 | 950.00 | 932.35 | 945.90 | 933.35 | 1850 |
| 17 Jun 2019 | 941.20 | 941.20 | 931.00 | 933.35 | 931.45 | 1443 |
| 14 Jun 2019 | 950.95 | 958.65 | 931.00 | 931.45 | 950.95 | 1076 |
| 13 Jun 2019 | 942.30 | 960.00 | 931.00 | 950.95 | 944.55 | 5764 |
| 12 Jun 2019 | 942.05 | 953.20 | 931.00 | 944.55 | 938.25 | 1056 |
| 11 Jun 2019 | 955.00 | 956.00 | 915.65 | 938.25 | 942.05 | 2998 |
| 10 Jun 2019 | 922.00 | 947.80 | 922.00 | 942.05 | 929.35 | 3666 |
| 07 Jun 2019 | 899.15 | 935.00 | 894.05 | 929.35 | 902.30 | 9068 |
| 06 Jun 2019 | 900.55 | 917.00 | 897.95 | 902.30 | 898.70 | 1824 |
| 04 Jun 2019 | 917.85 | 925.00 | 892.55 | 898.70 | 913.80 | 10208 |
| 03 Jun 2019 | 910.00 | 920.05 | 908.50 | 913.80 | 913.80 | 2213 |
| 31 May 2019 | 920.00 | 924.90 | 903.65 | 913.80 | 915.15 | 2746 |
| 30 May 2019 | 911.45 | 933.25 | 911.45 | 915.15 | 910.05 | 3043 |
| 29 May 2019 | 918.25 | 927.65 | 899.00 | 910.05 | 912.90 | 2807 |
| 28 May 2019 | 912.15 | 929.95 | 907.55 | 912.90 | 912.10 | 2386 |
| 27 May 2019 | 940.95 | 942.00 | 904.40 | 912.10 | 939.95 | 59251 |
| 24 May 2019 | 901.00 | 972.00 | 885.10 | 939.95 | 907.85 | 122348 |
| 23 May 2019 | 887.70 | 921.70 | 887.70 | 907.85 | 899.90 | 3112 |
| 22 May 2019 | 899.95 | 919.15 | 882.50 | 899.90 | 883.95 | 71530 |
| 21 May 2019 | 879.60 | 989.00 | 876.15 | 883.95 | 879.55 | 20593 |
| 20 May 2019 | 899.00 | 899.00 | 872.05 | 879.55 | 882.05 | 6317 |
| 17 May 2019 | 872.05 | 890.95 | 862.00 | 882.05 | 874.55 | 1524 |
| 16 May 2019 | 880.90 | 891.05 | 865.00 | 874.55 | 888.50 | 1093 |
| 15 May 2019 | 856.00 | 894.65 | 852.20 | 888.50 | 868.40 | 8486 |
| 14 May 2019 | 858.05 | 878.00 | 845.00 | 868.40 | 868.75 | 3457 |
| 13 May 2019 | 855.25 | 874.00 | 836.25 | 868.75 | 868.35 | 11476 |
| 10 May 2019 | 854.00 | 875.00 | 834.50 | 868.35 | 860.30 | 9987 |
| 09 May 2019 | 883.35 | 888.30 | 852.00 | 860.30 | 899.80 | 3983 |
| 08 May 2019 | 919.75 | 923.90 | 880.00 | 899.80 | 923.85 | 542592 |
| 07 May 2019 | 921.00 | 935.70 | 883.50 | 923.85 | 942.75 | 60518 |
| 06 May 2019 | 820.00 | 959.00 | 820.00 | 942.75 | 825.90 | 110131 |
| 03 May 2019 | 846.00 | 852.00 | 815.05 | 825.90 | 833.00 | 5944 |
| 02 May 2019 | 815.00 | 838.80 | 810.15 | 833.00 | 825.00 | 4530 |
| 30 Apr 2019 | 825.00 | 830.05 | 802.35 | 825.00 | 827.75 | 3844 |
| 26 Apr 2019 | 837.05 | 837.05 | 824.00 | 827.75 | 835.30 | 333 |
| 25 Apr 2019 | 855.90 | 855.90 | 820.90 | 835.30 | 836.10 | 5791 |
| 24 Apr 2019 | 825.00 | 840.00 | 825.00 | 836.10 | 829.05 | 1397 |
| 23 Apr 2019 | 854.00 | 854.00 | 818.05 | 829.05 | 833.30 | 4154 |
| 22 Apr 2019 | 845.00 | 845.00 | 828.00 | 833.30 | 842.95 | 1500 |
| 18 Apr 2019 | 848.35 | 865.00 | 832.00 | 842.95 | 848.35 | 8274 |
| 16 Apr 2019 | 851.60 | 851.60 | 833.15 | 848.35 | 842.10 | 3199 |
| 15 Apr 2019 | 844.05 | 857.20 | 837.05 | 842.10 | 843.10 | 592 |
| 12 Apr 2019 | 834.00 | 849.85 | 829.45 | 843.10 | 842.70 | 1811 |
| 11 Apr 2019 | 843.30 | 847.45 | 836.20 | 842.70 | 846.80 | 776 |
| 10 Apr 2019 | 847.90 | 859.60 | 843.00 | 846.80 | 848.60 | 4653 |
| 09 Apr 2019 | 854.15 | 857.95 | 842.00 | 848.60 | 855.40 | 472 |
| 08 Apr 2019 | 860.05 | 869.00 | 847.00 | 855.40 | 874.75 | 6041 |
| 05 Apr 2019 | 868.90 | 883.50 | 857.95 | 874.75 | 863.60 | 1680 |
| 04 Apr 2019 | 832.90 | 867.25 | 829.25 | 863.60 | 845.45 | 3195 |
| 03 Apr 2019 | 859.00 | 863.05 | 822.35 | 845.45 | 846.20 | 26846 |
| 02 Apr 2019 | 858.95 | 864.90 | 845.10 | 846.20 | 855.10 | 720 |
| 01 Apr 2019 | 862.35 | 869.75 | 850.00 | 855.10 | 848.50 | 1868 |
| 29 Mar 2019 | 866.60 | 866.65 | 842.70 | 848.50 | 856.75 | 2274 |
| 28 Mar 2019 | 861.55 | 868.25 | 852.00 | 856.75 | 865.50 | 1787 |
| 27 Mar 2019 | 872.00 | 872.05 | 851.50 | 865.50 | 871.25 | 6342 |
| 26 Mar 2019 | 873.95 | 878.20 | 852.45 | 871.25 | 856.00 | 47135 |
| 25 Mar 2019 | 815.00 | 880.40 | 812.30 | 856.00 | 815.60 | 678843 |
| 22 Mar 2019 | 865.70 | 880.05 | 812.05 | 815.60 | 873.85 | 190014 |
| 20 Mar 2019 | 878.80 | 883.15 | 853.60 | 873.85 | 874.80 | 5034 |
| 19 Mar 2019 | 843.00 | 880.00 | 843.00 | 874.80 | 860.25 | 4470 |
| 18 Mar 2019 | 852.05 | 863.55 | 852.05 | 860.25 | 859.15 | 5817 |
| 15 Mar 2019 | 850.05 | 865.00 | 846.20 | 859.15 | 849.90 | 6782 |
| 14 Mar 2019 | 865.10 | 865.50 | 839.05 | 849.90 | 858.00 | 2664 |
| 13 Mar 2019 | 860.00 | 878.80 | 850.00 | 858.00 | 858.35 | 3563 |
| 12 Mar 2019 | 843.85 | 860.00 | 833.15 | 858.35 | 832.60 | 9606 |
| 11 Mar 2019 | 830.05 | 837.50 | 826.15 | 832.60 | 824.40 | 2350 |
| 08 Mar 2019 | 835.00 | 845.00 | 815.55 | 824.40 | 840.65 | 3417 |
| 07 Mar 2019 | 835.30 | 855.00 | 820.65 | 840.65 | 831.55 | 3855 |
| 06 Mar 2019 | 817.00 | 853.00 | 815.15 | 831.55 | 823.35 | 8927 |
| 05 Mar 2019 | 785.00 | 837.35 | 780.00 | 823.35 | 790.15 | 11833 |
| 01 Mar 2019 | 819.00 | 819.80 | 771.00 | 790.15 | 815.35 | 7757 |
| 28 Feb 2019 | 764.45 | 824.80 | 764.45 | 815.35 | 760.05 | 36759 |
| 27 Feb 2019 | 759.85 | 769.50 | 759.85 | 760.05 | 756.40 | 21140 |
| 26 Feb 2019 | 765.05 | 770.25 | 743.55 | 756.40 | 761.05 | 44085 |
| 25 Feb 2019 | 779.45 | 779.45 | 760.10 | 761.05 | 766.30 | 1671 |
| 22 Feb 2019 | 779.90 | 787.50 | 761.15 | 766.30 | 765.10 | 7477 |
| 21 Feb 2019 | 764.95 | 779.90 | 760.55 | 765.10 | 762.10 | 2136 |
| 20 Feb 2019 | 758.95 | 765.00 | 758.35 | 762.10 | 754.80 | 32939 |
| 19 Feb 2019 | 758.35 | 764.95 | 751.15 | 754.80 | 758.35 | 627 |
| 18 Feb 2019 | 764.95 | 764.95 | 758.10 | 758.35 | 759.15 | 2280 |
| 15 Feb 2019 | 764.95 | 766.55 | 758.10 | 759.15 | 764.55 | 5165 |
| 14 Feb 2019 | 770.90 | 770.90 | 758.00 | 764.55 | 758.25 | 19305 |
| 13 Feb 2019 | 760.35 | 774.20 | 758.00 | 758.25 | 758.90 | 12879 |
| 12 Feb 2019 | 755.10 | 771.95 | 755.10 | 758.90 | 759.00 | 26622 |
| 11 Feb 2019 | 774.10 | 778.80 | 756.05 | 759.00 | 777.50 | 3209 |
| 08 Feb 2019 | 765.95 | 780.00 | 762.15 | 777.50 | 768.35 | 680 |
| 07 Feb 2019 | 767.45 | 778.05 | 758.00 | 768.35 | 765.90 | 4208 |
| 06 Feb 2019 | 759.45 | 770.00 | 753.85 | 765.90 | 757.95 | 287122 |
| 05 Feb 2019 | 757.90 | 761.00 | 751.30 | 757.95 | 753.50 | 1278 |
| 04 Feb 2019 | 771.05 | 771.05 | 750.50 | 753.50 | 770.25 | 1532 |
| 01 Feb 2019 | 772.70 | 783.80 | 763.40 | 770.25 | 772.35 | 3859 |
| 31 Jan 2019 | 758.95 | 777.70 | 750.00 | 772.35 | 750.10 | 5615 |
| 30 Jan 2019 | 757.25 | 794.00 | 741.00 | 750.10 | 757.25 | 5753 |
| 29 Jan 2019 | 762.85 | 762.95 | 750.00 | 757.25 | 759.45 | 1914 |
| 28 Jan 2019 | 775.15 | 775.15 | 749.00 | 759.45 | 775.00 | 9365 |
| 25 Jan 2019 | 784.75 | 805.95 | 772.00 | 775.00 | 780.40 | 3971 |
| 24 Jan 2019 | 790.90 | 790.90 | 779.95 | 780.40 | 778.25 | 3397 |
| 23 Jan 2019 | 789.00 | 794.00 | 775.00 | 778.25 | 780.35 | 208011 |
| 22 Jan 2019 | 769.05 | 788.20 | 766.00 | 780.35 | 775.10 | 2947 |
| 21 Jan 2019 | 787.00 | 787.00 | 750.00 | 775.10 | 770.55 | 7191 |
| 18 Jan 2019 | 761.05 | 777.00 | 761.00 | 770.55 | 773.20 | 2821 |
| 17 Jan 2019 | 773.95 | 780.00 | 760.60 | 773.20 | 769.05 | 2914 |
| 16 Jan 2019 | 763.10 | 771.00 | 761.00 | 769.05 | 762.55 | 3038 |
| 15 Jan 2019 | 757.05 | 767.00 | 755.30 | 762.55 | 752.05 | 2033 |
| 14 Jan 2019 | 760.00 | 760.10 | 750.00 | 752.05 | 757.20 | 2166 |
| 11 Jan 2019 | 758.50 | 762.00 | 755.10 | 757.20 | 756.15 | 1379 |
| 10 Jan 2019 | 760.10 | 761.95 | 755.00 | 756.15 | 757.20 | 2468 |
| 09 Jan 2019 | 756.25 | 762.50 | 753.50 | 757.20 | 752.25 | 2008 |
| 08 Jan 2019 | 755.20 | 755.20 | 747.30 | 752.25 | 750.05 | 1204 |
| 07 Jan 2019 | 766.00 | 766.00 | 746.05 | 750.05 | 750.60 | 3256 |
| 04 Jan 2019 | 745.05 | 766.65 | 745.00 | 750.60 | 745.50 | 98100 |
| 31 Dec 2018 | 751.00 | 772.00 | 751.00 | 769.55 | 753.80 | 5261 |
| 28 Dec 2018 | 769.00 | 770.00 | 751.10 | 753.80 | 764.50 | 4156 |
| 27 Dec 2018 | 754.10 | 770.90 | 742.60 | 764.50 | 748.60 | 12430 |
| 26 Dec 2018 | 765.00 | 765.00 | 743.45 | 748.60 | 749.95 | 2702 |
| 24 Dec 2018 | 760.00 | 769.00 | 746.00 | 749.95 | 755.70 | 2458 |
| 21 Dec 2018 | 764.95 | 768.70 | 750.00 | 755.70 | 765.30 | 23644 |
| 20 Dec 2018 | 765.95 | 778.00 | 758.00 | 765.30 | 766.60 | 6330 |
| 19 Dec 2018 | 751.30 | 779.25 | 751.30 | 766.60 | 751.25 | 203361 |
| 18 Dec 2018 | 771.05 | 771.05 | 744.00 | 751.25 | 771.05 | 112581 |
| 17 Dec 2018 | 795.00 | 795.00 | 761.50 | 771.05 | 764.35 | 13201 |
| 14 Dec 2018 | 771.40 | 783.90 | 761.10 | 764.35 | 772.90 | 2960 |
| 13 Dec 2018 | 791.05 | 803.80 | 761.40 | 772.90 | 791.05 | 11332 |
| 12 Dec 2018 | 766.70 | 810.00 | 764.05 | 791.05 | 768.45 | 58743 |
| 11 Dec 2018 | 762.55 | 772.00 | 753.10 | 768.45 | 762.10 | 2307 |
| 10 Dec 2018 | 751.85 | 767.95 | 751.85 | 762.10 | 775.00 | 5602 |
| 07 Dec 2018 | 765.70 | 778.40 | 765.70 | 775.00 | 765.50 | 6188 |
| 06 Dec 2018 | 766.70 | 771.95 | 765.00 | 765.50 | 767.95 | 4937 |
| 05 Dec 2018 | 765.10 | 778.90 | 750.00 | 767.95 | 761.70 | 13924 |
| 04 Dec 2018 | 760.05 | 786.00 | 756.75 | 761.70 | 759.50 | 44777 |
| 03 Dec 2018 | 784.85 | 784.85 | 750.00 | 759.50 | 765.75 | 2299 |
| 30 Nov 2018 | 803.50 | 815.00 | 762.80 | 765.75 | 804.80 | 21661 |
| 29 Nov 2018 | 819.95 | 820.05 | 796.45 | 804.80 | 812.10 | 2708 |
| 28 Nov 2018 | 800.00 | 820.55 | 780.00 | 812.10 | 788.40 | 11957 |
| 27 Nov 2018 | 756.75 | 800.00 | 746.60 | 788.40 | 749.60 | 54644 |
| 26 Nov 2018 | 743.10 | 758.95 | 738.05 | 749.60 | 737.95 | 161833 |
| 22 Nov 2018 | 755.00 | 839.80 | 706.90 | 737.95 | 752.05 | 74146 |
| 21 Nov 2018 | 788.00 | 790.00 | 746.60 | 752.05 | 780.80 | 14298 |
| 20 Nov 2018 | 792.65 | 810.00 | 775.00 | 780.80 | 791.80 | 4328 |
| 19 Nov 2018 | 815.00 | 820.00 | 786.00 | 791.80 | 797.75 | 3504 |
| 16 Nov 2018 | 806.00 | 820.00 | 790.00 | 797.75 | 802.95 | 5069 |
| 15 Nov 2018 | 820.00 | 824.95 | 792.00 | 802.95 | 815.05 | 3530 |
| 14 Nov 2018 | 814.45 | 829.90 | 811.00 | 815.05 | 817.55 | 3386 |
| 13 Nov 2018 | 820.00 | 830.00 | 812.00 | 817.55 | 820.95 | 4692 |
| 12 Nov 2018 | 854.40 | 854.40 | 819.05 | 820.95 | 850.90 | 3548 |
| 09 Nov 2018 | 859.90 | 859.95 | 839.00 | 850.90 | 869.95 | 2916 |
| 07 Nov 2018 | 863.00 | 876.10 | 850.00 | 869.95 | 841.45 | 415 |
| 05 Nov 2018 | 860.00 | 915.00 | 860.00 | 864.55 | 879.75 | 6350 |
| 02 Nov 2018 | 835.90 | 891.85 | 834.05 | 879.75 | 830.95 | 150661 |
| 01 Nov 2018 | 849.25 | 855.00 | 815.35 | 830.95 | 842.40 | 18061 |
| 31 Oct 2018 | 832.00 | 848.35 | 832.00 | 842.40 | 843.75 | 3618 |
| 30 Oct 2018 | 850.05 | 866.00 | 824.75 | 843.75 | 850.25 | 4868 |
| 29 Oct 2018 | 822.40 | 856.00 | 822.40 | 850.25 | 835.50 | 8763 |
| 26 Oct 2018 | 820.00 | 847.00 | 810.00 | 835.50 | 820.70 | 11469 |
| 25 Oct 2018 | 826.00 | 827.10 | 789.70 | 820.70 | 846.35 | 16716 |
| 24 Oct 2018 | 903.95 | 922.10 | 840.00 | 846.35 | 887.00 | 10987 |
| 23 Oct 2018 | 868.00 | 925.05 | 840.20 | 887.00 | 877.20 | 14215 |
| 22 Oct 2018 | 904.50 | 910.05 | 863.80 | 877.20 | 903.15 | 5054 |
| 19 Oct 2018 | 907.00 | 919.55 | 890.30 | 903.15 | 910.70 | 1096 |
| 17 Oct 2018 | 922.00 | 943.80 | 906.30 | 910.70 | 922.15 | 2388 |
| 16 Oct 2018 | 919.00 | 939.85 | 904.30 | 922.15 | 928.20 | 1868 |
| 15 Oct 2018 | 952.00 | 966.20 | 918.70 | 928.20 | 952.90 | 1892 |
| 12 Oct 2018 | 938.00 | 960.05 | 921.65 | 952.90 | 924.95 | 10216 |
| 11 Oct 2018 | 974.00 | 974.00 | 915.00 | 924.95 | 964.55 | 2340 |
| 10 Oct 2018 | 909.75 | 980.00 | 909.75 | 964.55 | 902.50 | 7755 |
| 09 Oct 2018 | 893.05 | 948.90 | 826.25 | 902.50 | 890.75 | 14689 |
| 08 Oct 2018 | 927.95 | 927.95 | 832.00 | 890.75 | 904.10 | 15469 |
| 05 Oct 2018 | 882.60 | 928.75 | 882.60 | 904.10 | 914.75 | 14589 |
| 04 Oct 2018 | 949.85 | 949.85 | 906.00 | 914.75 | 939.75 | 7235 |
| 03 Oct 2018 | 933.75 | 957.95 | 929.05 | 939.75 | 927.20 | 6493 |
| 01 Oct 2018 | 972.00 | 972.00 | 898.75 | 927.20 | 969.85 | 9781 |
| 28 Sep 2018 | 929.35 | 1048.00 | 904.95 | 969.85 | 928.10 | 16592 |
| 27 Sep 2018 | 940.00 | 950.00 | 905.20 | 928.10 | 938.05 | 17764 |
| 26 Sep 2018 | 975.00 | 975.00 | 929.95 | 938.05 | 947.60 | 34241 |
| 25 Sep 2018 | 964.00 | 985.00 | 942.05 | 947.60 | 951.35 | 5183 |
| 24 Sep 2018 | 973.80 | 1016.95 | 948.00 | 951.35 | 973.80 | 11662 |
| 21 Sep 2018 | 1002.80 | 1030.00 | 940.90 | 973.80 | 999.70 | 81943 |
| 19 Sep 2018 | 1044.00 | 1048.75 | 995.00 | 999.70 | 1031.20 | 6282 |
| 18 Sep 2018 | 1048.40 | 1060.00 | 1025.00 | 1031.20 | 1044.80 | 6318 |
| 17 Sep 2018 | 1069.00 | 1069.00 | 1041.50 | 1044.80 | 1069.60 | 10834 |
| 14 Sep 2018 | 1055.55 | 1079.80 | 1047.00 | 1069.60 | 1057.25 | 8490 |
| 12 Sep 2018 | 1066.80 | 1079.95 | 1049.90 | 1057.25 | 1062.60 | 7652 |
| 11 Sep 2018 | 1097.40 | 1097.40 | 1057.70 | 1062.60 | 1079.65 | 3302 |
| 10 Sep 2018 | 1088.85 | 1119.80 | 1070.00 | 1079.65 | 1088.90 | 53787 |
| 07 Sep 2018 | 1121.90 | 1132.00 | 1060.20 | 1088.90 | 1121.90 | 76661 |
| 06 Sep 2018 | 1075.90 | 1159.00 | 1051.20 | 1121.90 | 1075.90 | 18899 |
| 05 Sep 2018 | 1051.00 | 1082.00 | 1051.00 | 1075.90 | 1052.65 | 37544 |
| 04 Sep 2018 | 1048.00 | 1057.95 | 1045.00 | 1052.65 | 1055.30 | 4621 |
| 03 Sep 2018 | 1070.60 | 1074.95 | 1046.65 | 1055.30 | 1070.60 | 6186 |
| 31 Aug 2018 | 1082.65 | 1088.05 | 1065.10 | 1070.60 | 1090.40 | 3068 |
| 30 Aug 2018 | 1111.00 | 1111.00 | 1033.80 | 1090.40 | 1093.15 | 32655 |
| 29 Aug 2018 | 1130.00 | 1136.00 | 1090.00 | 1093.15 | 1130.20 | 4763 |
| 28 Aug 2018 | 1131.00 | 1141.30 | 1130.00 | 1130.20 | 1130.20 | 3076 |
| 27 Aug 2018 | 1145.00 | 1145.00 | 1129.00 | 1130.20 | 1146.35 | 6646 |
| 24 Aug 2018 | 1121.00 | 1160.50 | 1121.00 | 1146.35 | 1130.10 | 6783 |
| 23 Aug 2018 | 1121.85 | 1144.90 | 1111.00 | 1130.10 | 1122.35 | 194314 |
| 21 Aug 2018 | 1123.30 | 1139.00 | 1101.10 | 1122.35 | 1128.45 | 13959 |
| 20 Aug 2018 | 1105.05 | 1139.15 | 1105.05 | 1128.45 | 1113.50 | 4377 |
| 17 Aug 2018 | 1128.00 | 1128.00 | 1102.95 | 1113.50 | 1105.90 | 6831 |
| 16 Aug 2018 | 1109.90 | 1110.95 | 1083.35 | 1105.90 | 1100.10 | 3219 |
| 14 Aug 2018 | 1085.85 | 1107.00 | 1085.85 | 1100.10 | 1086.70 | 5205 |
| 13 Aug 2018 | 1092.00 | 1104.20 | 1080.70 | 1086.70 | 1092.85 | 34328 |
| 10 Aug 2018 | 1089.95 | 1100.00 | 1085.55 | 1092.85 | 1084.20 | 30274 |
| 09 Aug 2018 | 1078.45 | 1098.00 | 1066.10 | 1084.20 | 1079.20 | 6573 |
| 08 Aug 2018 | 1059.95 | 1085.00 | 1055.35 | 1079.20 | 1051.35 | 7145 |
| 07 Aug 2018 | 1058.00 | 1070.00 | 1024.00 | 1051.35 | 1046.90 | 36374 |
| 06 Aug 2018 | 1055.80 | 1072.00 | 1042.05 | 1046.90 | 1049.95 | 9747 |
| 03 Aug 2018 | 1056.35 | 1080.65 | 1048.95 | 1049.95 | 1054.30 | 7186 |
| 02 Aug 2018 | 1076.00 | 1076.00 | 1050.05 | 1054.30 | 1058.60 | 4445 |
| 01 Aug 2018 | 1068.20 | 1074.90 | 1051.00 | 1058.60 | 1063.50 | 3951 |
| 31 Jul 2018 | 1085.05 | 1090.00 | 1061.15 | 1063.50 | 1079.65 | 4325 |
| 30 Jul 2018 | 1088.95 | 1127.90 | 1075.00 | 1079.65 | 1081.60 | 8778 |
| 27 Jul 2018 | 1081.30 | 1113.05 | 1072.20 | 1081.60 | 1098.75 | 9150 |
| 26 Jul 2018 | 1135.00 | 1135.00 | 1048.70 | 1098.75 | 1141.20 | 102733 |
| 25 Jul 2018 | 1134.95 | 1160.95 | 1116.00 | 1141.20 | 1122.60 | 6134 |
| 24 Jul 2018 | 1106.00 | 1135.00 | 1106.00 | 1122.60 | 1118.85 | 3922 |
| 23 Jul 2018 | 1100.10 | 1133.95 | 1100.10 | 1118.85 | 1106.10 | 2184 |
| 20 Jul 2018 | 1157.95 | 1167.55 | 1091.05 | 1106.10 | 1146.70 | 7764 |
| 19 Jul 2018 | 1181.00 | 1189.95 | 1140.00 | 1146.70 | 1181.10 | 8435 |
| 18 Jul 2018 | 1109.90 | 1220.00 | 1045.00 | 1181.10 | 1099.25 | 35140 |
| 17 Jul 2018 | 1143.95 | 1158.00 | 1085.50 | 1099.25 | 1153.05 | 206688 |
| 16 Jul 2018 | 1132.80 | 1167.70 | 1118.95 | 1153.05 | 1143.80 | 1947 |
| 13 Jul 2018 | 1160.05 | 1160.05 | 1140.05 | 1143.80 | 1159.05 | 843 |
| 12 Jul 2018 | 1170.00 | 1179.90 | 1137.05 | 1159.05 | 1159.95 | 30501 |
| 11 Jul 2018 | 1163.10 | 1175.35 | 1154.30 | 1159.95 | 1153.85 | 63051 |
| 10 Jul 2018 | 1170.95 | 1210.00 | 1146.05 | 1153.85 | 1171.00 | 6957 |
| 09 Jul 2018 | 1160.90 | 1185.00 | 1156.45 | 1171.00 | 1166.95 | 263014 |
| 06 Jul 2018 | 1143.10 | 1175.10 | 1111.15 | 1166.95 | 1145.35 | 18726 |
| 05 Jul 2018 | 1145.75 | 1156.20 | 1106.60 | 1145.35 | 1139.70 | 219845 |
| 04 Jul 2018 | 1138.40 | 1150.00 | 1118.05 | 1139.70 | 1134.70 | 1776 |
| 03 Jul 2018 | 1138.05 | 1144.00 | 1111.00 | 1134.70 | 1130.05 | 2244 |
| 02 Jul 2018 | 1159.00 | 1160.70 | 1086.70 | 1130.05 | 1150.50 | 19155 |
| 29 Jun 2018 | 1148.85 | 1200.10 | 1120.00 | 1150.50 | 1128.50 | 6064 |
| 28 Jun 2018 | 1111.80 | 1141.90 | 1056.05 | 1128.50 | 1108.20 | 9914 |
| 27 Jun 2018 | 1125.00 | 1147.75 | 1090.05 | 1108.20 | 1109.65 | 11807 |
| 26 Jun 2018 | 1100.80 | 1120.00 | 1100.80 | 1109.65 | 1101.95 | 1644 |
| 25 Jun 2018 | 1121.85 | 1134.00 | 1090.05 | 1101.95 | 1121.15 | 9297 |
| 22 Jun 2018 | 1128.20 | 1150.00 | 1110.00 | 1121.15 | 1128.50 | 6106 |
| 21 Jun 2018 | 1158.25 | 1159.45 | 1112.15 | 1128.50 | 1155.45 | 3420 |
| 20 Jun 2018 | 1151.85 | 1168.00 | 1146.00 | 1155.45 | 1137.70 | 13683 |
| 19 Jun 2018 | 1132.15 | 1174.45 | 1132.15 | 1137.70 | 1151.65 | 5099 |
| 18 Jun 2018 | 1162.05 | 1166.05 | 1146.05 | 1151.65 | 1159.90 | 14378 |
| 15 Jun 2018 | 1173.65 | 1189.85 | 1146.15 | 1159.90 | 1171.70 | 25286 |
| 14 Jun 2018 | 1190.05 | 1207.85 | 1165.50 | 1171.70 | 1189.50 | 2791 |
| 13 Jun 2018 | 1196.15 | 1213.05 | 1180.55 | 1189.50 | 1192.05 | 9456 |
| 12 Jun 2018 | 1185.90 | 1197.00 | 1184.45 | 1192.05 | 1185.65 | 25351 |
| 11 Jun 2018 | 1191.35 | 1200.05 | 1160.05 | 1185.65 | 1192.75 | 12804 |
| 08 Jun 2018 | 1201.90 | 1220.00 | 1185.00 | 1192.75 | 1197.10 | 67732 |
| 07 Jun 2018 | 1228.00 | 1228.00 | 1190.50 | 1197.10 | 1199.85 | 12344 |
| 06 Jun 2018 | 1206.00 | 1239.70 | 1168.00 | 1199.85 | 1195.10 | 24264 |
| 05 Jun 2018 | 1234.30 | 1255.40 | 1165.00 | 1195.10 | 1234.30 | 8385 |
| 04 Jun 2018 | 1300.00 | 1304.05 | 1227.00 | 1234.30 | 1298.00 | 5470 |
| 01 Jun 2018 | 1316.50 | 1345.20 | 1292.80 | 1298.00 | 1315.45 | 3459 |
| 31 May 2018 | 1316.40 | 1324.95 | 1295.00 | 1315.45 | 1310.55 | 3037 |
| 30 May 2018 | 1302.55 | 1348.75 | 1298.00 | 1310.55 | 1326.85 | 6181 |
| 29 May 2018 | 1340.80 | 1340.80 | 1324.15 | 1326.85 | 1328.85 | 1339 |
| 28 May 2018 | 1349.95 | 1359.90 | 1313.60 | 1328.85 | 1340.60 | 5270 |
| 25 May 2018 | 1301.15 | 1345.00 | 1301.15 | 1340.60 | 1301.40 | 3992 |
| 24 May 2018 | 1326.85 | 1326.85 | 1288.40 | 1301.40 | 1328.10 | 4485 |
| 23 May 2018 | 1301.35 | 1338.95 | 1301.35 | 1328.10 | 1304.85 | 3891 |
| 22 May 2018 | 1302.30 | 1326.00 | 1283.00 | 1304.85 | 1298.20 | 7300 |
| 21 May 2018 | 1360.00 | 1360.05 | 1230.55 | 1298.20 | 1345.05 | 26828 |
| 18 May 2018 | 1385.00 | 1385.00 | 1294.00 | 1345.05 | 1378.90 | 17277 |
| 17 May 2018 | 1357.15 | 1390.00 | 1357.00 | 1378.90 | 1357.15 | 33287 |
| 16 May 2018 | 1289.90 | 1380.00 | 1277.15 | 1357.15 | 1300.75 | 24134 |
| 15 May 2018 | 1305.10 | 1325.50 | 1268.30 | 1300.75 | 1306.85 | 10614 |
| 14 May 2018 | 1276.55 | 1320.00 | 1253.10 | 1306.85 | 1276.55 | 10546 |
| 11 May 2018 | 1269.95 | 1334.95 | 1255.20 | 1276.55 | 1245.05 | 13789 |
| 10 May 2018 | 1248.50 | 1265.00 | 1205.00 | 1245.05 | 1315.75 | 54651 |
| 09 May 2018 | 1338.90 | 1349.00 | 1298.00 | 1315.75 | 1330.95 | 10741 |
| 08 May 2018 | 1334.00 | 1340.00 | 1302.00 | 1330.95 | 1323.45 | 10894 |
| 07 May 2018 | 1324.55 | 1360.00 | 1307.05 | 1323.45 | 1310.70 | 17599 |
| 04 May 2018 | 1326.25 | 1353.85 | 1286.60 | 1310.70 | 1322.90 | 23896 |
| 03 May 2018 | 1233.45 | 1398.00 | 1185.15 | 1322.90 | 1233.45 | 57496 |
| 02 May 2018 | 1280.00 | 1312.00 | 1208.00 | 1233.45 | 1261.75 | 19960 |
| 30 Apr 2018 | 1190.00 | 1299.00 | 1185.00 | 1261.75 | 1180.65 | 27187 |
| 27 Apr 2018 | 1131.20 | 1189.65 | 1131.20 | 1180.65 | 1127.60 | 17690 |
| 26 Apr 2018 | 1115.00 | 1140.00 | 1086.20 | 1127.60 | 1089.20 | 8813 |
| 25 Apr 2018 | 1087.20 | 1152.00 | 1073.05 | 1089.20 | 1079.30 | 32446 |
| 24 Apr 2018 | 1093.80 | 1104.00 | 1066.00 | 1079.30 | 1077.35 | 8494 |
| 23 Apr 2018 | 1090.00 | 1104.00 | 1065.00 | 1077.35 | 1078.20 | 3469 |
| 20 Apr 2018 | 1095.00 | 1114.40 | 1072.00 | 1078.20 | 1090.90 | 9619 |
| 19 Apr 2018 | 1124.80 | 1139.00 | 1081.60 | 1090.90 | 1107.70 | 9817 |
| 18 Apr 2018 | 1111.05 | 1125.00 | 1097.25 | 1107.70 | 1105.35 | 1705 |
| 17 Apr 2018 | 1100.05 | 1133.55 | 1078.10 | 1105.35 | 1104.10 | 121566 |
| 16 Apr 2018 | 1109.20 | 1117.05 | 1089.35 | 1104.10 | 1109.15 | 2089 |
| 13 Apr 2018 | 1128.75 | 1128.75 | 1105.15 | 1109.15 | 1109.30 | 104291 |
| 12 Apr 2018 | 1125.55 | 1135.00 | 1100.00 | 1109.30 | 1118.80 | 104508 |
| 11 Apr 2018 | 1128.25 | 1139.00 | 1110.00 | 1118.80 | 1123.75 | 2370 |
| 10 Apr 2018 | 1136.05 | 1136.05 | 1105.10 | 1123.75 | 1114.40 | 6607 |
| 09 Apr 2018 | 1154.70 | 1154.70 | 1111.00 | 1114.40 | 1139.95 | 3650 |
| 06 Apr 2018 | 1147.00 | 1152.00 | 1127.05 | 1139.95 | 1156.20 | 2865 |
| 05 Apr 2018 | 1160.00 | 1174.50 | 1140.00 | 1156.20 | 1147.55 | 39218 |
| 04 Apr 2018 | 1129.95 | 1157.00 | 1117.05 | 1147.55 | 1128.20 | 39249 |
| 03 Apr 2018 | 1154.05 | 1154.05 | 1109.40 | 1128.20 | 1133.35 | 10314 |
| 02 Apr 2018 | 1119.60 | 1155.00 | 1092.00 | 1133.35 | 1121.85 | 4507 |
| 28 Mar 2018 | 1128.05 | 1150.00 | 1075.00 | 1121.85 | 1119.40 | 23061 |
| 27 Mar 2018 | 1125.00 | 1143.00 | 1090.05 | 1119.40 | 1133.00 | 13527 |
| 26 Mar 2018 | 1115.00 | 1142.00 | 1080.05 | 1133.00 | 1093.60 | 7978 |
| 23 Mar 2018 | 1050.00 | 1099.00 | 1050.00 | 1093.60 | 1074.30 | 6849 |
| 22 Mar 2018 | 1106.05 | 1110.95 | 1070.00 | 1074.30 | 1100.05 | 4347 |
| 21 Mar 2018 | 1093.05 | 1104.90 | 1082.65 | 1100.05 | 1081.40 | 3368 |
| 20 Mar 2018 | 1081.50 | 1090.00 | 1070.10 | 1081.40 | 1076.35 | 2055 |
| 19 Mar 2018 | 1077.00 | 1086.15 | 1075.10 | 1076.35 | 1076.10 | 10378 |
| 16 Mar 2018 | 1068.85 | 1080.00 | 1050.45 | 1076.10 | 1055.05 | 10417 |
| 15 Mar 2018 | 1079.35 | 1085.00 | 1049.95 | 1055.05 | 1064.35 | 10489 |
| 14 Mar 2018 | 1072.15 | 1078.70 | 1052.00 | 1064.35 | 1078.45 | 6947 |
| 13 Mar 2018 | 1093.25 | 1097.05 | 1070.00 | 1078.45 | 1083.35 | 8513 |
| 12 Mar 2018 | 1090.00 | 1101.95 | 1074.05 | 1083.35 | 1083.35 | 10440 |
| 09 Mar 2018 | 1097.75 | 1104.55 | 1079.85 | 1083.35 | 1095.90 | 19595 |
| 08 Mar 2018 | 1136.85 | 1136.85 | 1080.50 | 1095.90 | 1137.25 | 40954 |
| 07 Mar 2018 | 1141.15 | 1175.00 | 1106.20 | 1137.25 | 1144.85 | 10046 |
| 06 Mar 2018 | 1165.05 | 1178.95 | 1140.00 | 1144.85 | 1163.00 | 9990 |
| 05 Mar 2018 | 1162.00 | 1179.00 | 1140.00 | 1163.00 | 1158.50 | 9619 |
| 01 Mar 2018 | 1160.85 | 1188.00 | 1149.00 | 1158.50 | 1184.40 | 12472 |
| 28 Feb 2018 | 1170.05 | 1188.00 | 1162.00 | 1184.40 | 1176.60 | 20479 |
| 27 Feb 2018 | 1178.30 | 1199.95 | 1165.00 | 1176.60 | 1194.45 | 13676 |
| 26 Feb 2018 | 1151.05 | 1199.85 | 1140.00 | 1194.45 | 1156.90 | 21194 |
| 20 Feb 2018 | 1125.25 | 1185.00 | 1101.10 | 1126.90 | 1143.35 | 21164 |
| 19 Feb 2018 | 1150.70 | 1154.00 | 1130.10 | 1143.35 | 1129.00 | 14949 |
| 16 Feb 2018 | 1175.00 | 1222.00 | 1121.00 | 1129.00 | 1171.80 | 19398 |
| 15 Feb 2018 | 1222.20 | 1224.05 | 1156.80 | 1171.80 | 1215.65 | 7373 |
| 14 Feb 2018 | 1219.00 | 1225.00 | 1208.10 | 1215.65 | 1213.55 | 19384 |