Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
59.45 |
59.45 |
57.25 |
59.00 |
57.70 |
28000 |
30 Jan 2020 |
54.00 |
60.00 |
54.00 |
57.70 |
54.50 |
60000 |
29 Jan 2020 |
58.95 |
58.95 |
47.65 |
54.50 |
57.90 |
64000 |
28 Jan 2020 |
57.95 |
58.30 |
54.00 |
57.90 |
54.65 |
68000 |
27 Jan 2020 |
53.00 |
57.10 |
53.00 |
54.65 |
57.00 |
52000 |
24 Jan 2020 |
42.80 |
64.10 |
42.80 |
57.00 |
53.45 |
12000 |
23 Jan 2020 |
51.00 |
54.90 |
51.00 |
53.45 |
54.50 |
32000 |
22 Jan 2020 |
52.40 |
55.50 |
52.40 |
54.50 |
53.70 |
24000 |
21 Jan 2020 |
54.05 |
54.10 |
51.00 |
53.70 |
52.75 |
44000 |
20 Jan 2020 |
51.50 |
54.40 |
42.80 |
52.75 |
53.50 |
32000 |
17 Jan 2020 |
59.95 |
59.95 |
52.50 |
53.50 |
57.90 |
24000 |
16 Jan 2020 |
53.50 |
63.90 |
52.10 |
57.90 |
106.55 |
76000 |
15 Jan 2020 |
82.40 |
108.00 |
82.40 |
106.55 |
102.00 |
26000 |
14 Jan 2020 |
104.00 |
104.00 |
102.00 |
102.00 |
107.00 |
8000 |
13 Jan 2020 |
100.00 |
107.00 |
87.30 |
107.00 |
98.95 |
24000 |
10 Jan 2020 |
81.40 |
103.00 |
81.40 |
98.95 |
96.15 |
22000 |
09 Jan 2020 |
94.90 |
99.50 |
94.90 |
96.15 |
96.30 |
24000 |
08 Jan 2020 |
93.25 |
98.20 |
93.25 |
96.30 |
92.20 |
22000 |
07 Jan 2020 |
91.75 |
93.10 |
91.75 |
92.20 |
89.90 |
12000 |
06 Jan 2020 |
91.00 |
91.00 |
81.95 |
89.90 |
91.00 |
26000 |
03 Jan 2020 |
91.00 |
91.00 |
91.00 |
91.00 |
95.35 |
4000 |
01 Jan 2020 |
95.30 |
95.50 |
95.10 |
95.35 |
95.55 |
20000 |
31 Dec 2019 |
95.50 |
95.55 |
95.50 |
95.55 |
95.70 |
8000 |
30 Dec 2019 |
88.90 |
95.70 |
88.90 |
95.70 |
95.55 |
20000 |
27 Dec 2019 |
93.00 |
95.55 |
90.50 |
95.55 |
93.00 |
42000 |
26 Dec 2019 |
94.10 |
94.30 |
93.00 |
93.00 |
91.50 |
22000 |
24 Dec 2019 |
95.50 |
95.50 |
88.00 |
91.50 |
96.40 |
10000 |
23 Dec 2019 |
93.40 |
96.50 |
90.00 |
96.40 |
94.40 |
26000 |
20 Dec 2019 |
95.00 |
95.00 |
93.80 |
94.40 |
95.70 |
26000 |
19 Dec 2019 |
96.50 |
96.50 |
95.70 |
95.70 |
95.15 |
12000 |
18 Dec 2019 |
94.50 |
95.15 |
94.50 |
95.15 |
95.40 |
42000 |
17 Dec 2019 |
93.00 |
95.50 |
93.00 |
95.40 |
94.60 |
20000 |
16 Dec 2019 |
93.20 |
94.90 |
92.00 |
94.60 |
92.35 |
24000 |
13 Dec 2019 |
91.00 |
93.30 |
91.00 |
92.35 |
90.85 |
14000 |
12 Dec 2019 |
91.00 |
91.00 |
90.50 |
90.85 |
90.00 |
12000 |
10 Dec 2019 |
91.80 |
91.90 |
91.20 |
91.50 |
90.10 |
28000 |
05 Dec 2019 |
90.50 |
90.50 |
90.10 |
90.10 |
88.50 |
16000 |
04 Dec 2019 |
90.90 |
90.90 |
88.50 |
88.50 |
85.60 |
10000 |
03 Dec 2019 |
84.00 |
86.45 |
84.00 |
85.60 |
85.80 |
20000 |
02 Dec 2019 |
91.30 |
91.30 |
85.00 |
85.80 |
91.65 |
18000 |
29 Nov 2019 |
91.90 |
91.90 |
91.55 |
91.65 |
92.00 |
18000 |
28 Nov 2019 |
92.00 |
92.00 |
92.00 |
92.00 |
95.90 |
2000 |
26 Nov 2019 |
92.20 |
95.90 |
90.20 |
95.90 |
96.05 |
10000 |
25 Nov 2019 |
90.20 |
96.10 |
90.00 |
96.05 |
92.20 |
18000 |
22 Nov 2019 |
87.00 |
94.50 |
87.00 |
92.20 |
92.70 |
50000 |
21 Nov 2019 |
91.70 |
92.75 |
91.70 |
92.70 |
90.50 |
12000 |
20 Nov 2019 |
82.00 |
90.50 |
78.80 |
90.50 |
86.15 |
28000 |
19 Nov 2019 |
86.40 |
86.40 |
79.90 |
86.15 |
85.70 |
44000 |
18 Nov 2019 |
86.50 |
89.00 |
82.50 |
85.70 |
84.90 |
60000 |
15 Nov 2019 |
85.00 |
87.10 |
84.90 |
84.90 |
84.85 |
28000 |
14 Nov 2019 |
80.20 |
84.85 |
80.20 |
84.85 |
87.15 |
16000 |
13 Nov 2019 |
80.00 |
88.00 |
80.00 |
87.15 |
84.70 |
16000 |
11 Nov 2019 |
83.00 |
87.00 |
83.00 |
84.70 |
82.25 |
14000 |
08 Nov 2019 |
78.00 |
86.20 |
78.00 |
82.25 |
81.40 |
24000 |
07 Nov 2019 |
80.00 |
81.40 |
80.00 |
81.40 |
76.00 |
12000 |
06 Nov 2019 |
74.10 |
78.50 |
73.00 |
76.00 |
76.50 |
30000 |
05 Nov 2019 |
75.20 |
76.50 |
72.50 |
76.50 |
74.10 |
24000 |
04 Nov 2019 |
65.20 |
74.20 |
65.20 |
74.10 |
71.00 |
36000 |
01 Nov 2019 |
54.80 |
71.00 |
54.80 |
71.00 |
68.50 |
24000 |
31 Oct 2019 |
63.00 |
69.00 |
61.80 |
68.50 |
61.00 |
48000 |
30 Oct 2019 |
71.00 |
74.60 |
61.00 |
61.00 |
73.50 |
24000 |
29 Oct 2019 |
72.60 |
73.50 |
70.00 |
73.50 |
71.75 |
18000 |
25 Oct 2019 |
70.00 |
70.00 |
69.50 |
69.50 |
71.20 |
12000 |
24 Oct 2019 |
70.50 |
71.20 |
70.50 |
71.20 |
66.95 |
12000 |
23 Oct 2019 |
64.90 |
69.00 |
64.90 |
66.95 |
71.00 |
12000 |
22 Oct 2019 |
73.00 |
73.00 |
71.00 |
71.00 |
71.50 |
12000 |
18 Oct 2019 |
70.50 |
71.50 |
69.00 |
71.50 |
65.00 |
30000 |
17 Oct 2019 |
69.10 |
69.10 |
65.00 |
65.00 |
65.40 |
12000 |
16 Oct 2019 |
65.00 |
67.00 |
64.00 |
65.40 |
68.50 |
30000 |
15 Oct 2019 |
69.00 |
69.00 |
68.00 |
68.50 |
69.10 |
12000 |
14 Oct 2019 |
69.20 |
69.20 |
69.00 |
69.10 |
70.00 |
12000 |
11 Oct 2019 |
68.20 |
70.00 |
68.20 |
70.00 |
69.00 |
18000 |
10 Oct 2019 |
68.50 |
69.20 |
63.00 |
69.00 |
68.40 |
36000 |
09 Oct 2019 |
68.30 |
68.50 |
68.30 |
68.40 |
68.00 |
12000 |
07 Oct 2019 |
67.00 |
68.00 |
60.00 |
68.00 |
66.80 |
36000 |
04 Oct 2019 |
61.00 |
66.80 |
61.00 |
66.80 |
66.50 |
36000 |
03 Oct 2019 |
65.00 |
66.50 |
63.00 |
66.50 |
65.50 |
24000 |
01 Oct 2019 |
64.50 |
65.50 |
64.50 |
65.50 |
64.30 |
12000 |
30 Sep 2019 |
64.00 |
64.60 |
64.00 |
64.30 |
65.20 |
24000 |
27 Sep 2019 |
65.00 |
65.40 |
65.00 |
65.20 |
65.00 |
18000 |
26 Sep 2019 |
57.90 |
65.00 |
57.90 |
65.00 |
63.90 |
36000 |
25 Sep 2019 |
63.80 |
64.05 |
51.05 |
63.90 |
63.80 |
42000 |
24 Sep 2019 |
62.50 |
63.80 |
62.50 |
63.80 |
62.85 |
42000 |
23 Sep 2019 |
63.50 |
64.50 |
61.50 |
62.85 |
61.25 |
36000 |
20 Sep 2019 |
59.50 |
61.25 |
57.00 |
61.25 |
59.50 |
30000 |
19 Sep 2019 |
58.00 |
59.50 |
58.00 |
59.50 |
57.60 |
24000 |
18 Sep 2019 |
57.90 |
57.90 |
57.50 |
57.60 |
58.00 |
18000 |
17 Sep 2019 |
58.00 |
58.00 |
58.00 |
58.00 |
57.50 |
6000 |
13 Sep 2019 |
57.00 |
58.00 |
57.00 |
57.50 |
60.00 |
12000 |
12 Sep 2019 |
57.70 |
60.00 |
57.70 |
60.00 |
56.00 |
54000 |
11 Sep 2019 |
60.10 |
60.10 |
56.00 |
56.00 |
55.00 |
24000 |
09 Sep 2019 |
58.10 |
58.10 |
55.00 |
55.00 |
55.85 |
24000 |
06 Sep 2019 |
57.30 |
57.30 |
55.00 |
55.85 |
56.00 |
24000 |
05 Sep 2019 |
58.50 |
58.50 |
56.00 |
56.00 |
56.30 |
12000 |
04 Sep 2019 |
57.00 |
57.00 |
53.50 |
56.30 |
55.40 |
48000 |
03 Sep 2019 |
55.20 |
56.20 |
53.50 |
55.40 |
54.00 |
48000 |
30 Aug 2019 |
52.50 |
54.00 |
51.50 |
54.00 |
54.00 |
30000 |
29 Aug 2019 |
52.50 |
54.00 |
50.00 |
54.00 |
49.45 |
30000 |
28 Aug 2019 |
52.00 |
52.00 |
44.05 |
49.45 |
53.00 |
30000 |
27 Aug 2019 |
48.00 |
53.00 |
47.00 |
53.00 |
53.20 |
18000 |
23 Aug 2019 |
51.00 |
53.20 |
51.00 |
53.20 |
52.95 |
18000 |
22 Aug 2019 |
47.00 |
53.00 |
47.00 |
52.95 |
53.25 |
24000 |
21 Aug 2019 |
53.25 |
53.25 |
53.25 |
53.25 |
52.00 |
6000 |
20 Aug 2019 |
52.40 |
52.40 |
49.50 |
52.00 |
48.00 |
42000 |
19 Aug 2019 |
51.00 |
52.00 |
44.00 |
48.00 |
50.10 |
24000 |
16 Aug 2019 |
50.10 |
50.10 |
50.10 |
50.10 |
50.75 |
12000 |
06 Aug 2019 |
49.00 |
52.50 |
49.00 |
50.75 |
49.60 |
36000 |
05 Aug 2019 |
49.00 |
50.50 |
45.00 |
49.60 |
49.90 |
24000 |
02 Aug 2019 |
46.50 |
49.90 |
46.50 |
49.90 |
48.50 |
24000 |
01 Aug 2019 |
44.00 |
48.50 |
44.00 |
48.50 |
46.45 |
12000 |
31 Jul 2019 |
46.00 |
47.25 |
46.00 |
46.45 |
46.25 |
24000 |
30 Jul 2019 |
41.50 |
46.50 |
41.50 |
46.25 |
45.00 |
24000 |
29 Jul 2019 |
42.00 |
45.00 |
42.00 |
45.00 |
47.85 |
30000 |
26 Jul 2019 |
42.50 |
47.85 |
41.00 |
47.85 |
46.25 |
36000 |
25 Jul 2019 |
40.00 |
46.25 |
40.00 |
46.25 |
45.35 |
36000 |
24 Jul 2019 |
38.65 |
45.35 |
38.65 |
45.35 |
45.25 |
12000 |
23 Jul 2019 |
38.00 |
45.25 |
38.00 |
45.25 |
44.60 |
18000 |
22 Jul 2019 |
38.35 |
45.50 |
38.00 |
44.60 |
45.00 |
48000 |
19 Jul 2019 |
37.25 |
45.00 |
37.25 |
45.00 |
44.00 |
42000 |
18 Jul 2019 |
44.00 |
44.00 |
44.00 |
44.00 |
43.60 |
36000 |
15 Jul 2019 |
40.00 |
44.30 |
40.00 |
43.60 |
42.00 |
36000 |
12 Jul 2019 |
42.00 |
42.00 |
42.00 |
42.00 |
40.00 |
6000 |
11 Jul 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
39.00 |
24000 |
10 Jul 2019 |
35.00 |
43.00 |
35.00 |
39.00 |
40.00 |
12000 |
09 Jul 2019 |
40.00 |
40.00 |
40.00 |
40.00 |
40.00 |
18000 |
08 Jul 2019 |
32.50 |
40.00 |
32.50 |
40.00 |
39.20 |
42000 |
05 Jul 2019 |
33.40 |
39.20 |
33.40 |
39.20 |
38.00 |
24000 |
04 Jul 2019 |
38.00 |
38.00 |
38.00 |
38.00 |
36.00 |
6000 |
03 Jul 2019 |
36.00 |
36.00 |
36.00 |
36.00 |
34.80 |
12000 |
02 Jul 2019 |
34.80 |
34.80 |
34.80 |
34.80 |
33.75 |
6000 |
01 Jul 2019 |
37.00 |
37.00 |
31.00 |
33.75 |
34.95 |
24000 |
28 Jun 2019 |
33.00 |
34.95 |
33.00 |
34.95 |
34.00 |
18000 |
27 Jun 2019 |
34.00 |
34.00 |
34.00 |
34.00 |
37.00 |
12000 |
26 Jun 2019 |
36.50 |
37.00 |
36.50 |
37.00 |
34.90 |
12000 |
25 Jun 2019 |
32.00 |
34.90 |
32.00 |
34.90 |
32.00 |
30000 |
24 Jun 2019 |
33.00 |
33.00 |
32.00 |
32.00 |
33.90 |
30000 |
21 Jun 2019 |
32.00 |
33.95 |
32.00 |
33.90 |
35.75 |
24000 |
20 Jun 2019 |
35.50 |
36.00 |
35.50 |
35.75 |
32.00 |
12000 |
19 Jun 2019 |
32.00 |
32.00 |
32.00 |
32.00 |
36.00 |
12000 |
18 Jun 2019 |
36.00 |
36.00 |
36.00 |
36.00 |
33.90 |
24000 |
14 Jun 2019 |
33.90 |
33.90 |
33.90 |
33.90 |
33.00 |
24000 |
13 Jun 2019 |
34.00 |
34.00 |
33.00 |
33.00 |
33.00 |
12000 |
12 Jun 2019 |
33.00 |
33.00 |
33.00 |
33.00 |
34.90 |
18000 |
11 Jun 2019 |
31.20 |
34.90 |
31.00 |
34.90 |
35.90 |
30000 |
10 Jun 2019 |
35.50 |
35.90 |
35.50 |
35.90 |
35.00 |
12000 |
06 Jun 2019 |
35.50 |
35.50 |
33.50 |
35.00 |
32.90 |
24000 |
04 Jun 2019 |
33.00 |
33.00 |
32.90 |
32.90 |
34.90 |
12000 |
03 Jun 2019 |
31.50 |
34.90 |
31.40 |
34.90 |
32.50 |
54000 |
31 May 2019 |
29.00 |
33.95 |
29.00 |
32.50 |
33.30 |
18000 |
30 May 2019 |
29.00 |
34.00 |
29.00 |
33.30 |
34.00 |
30000 |
29 May 2019 |
34.00 |
34.00 |
34.00 |
34.00 |
33.75 |
30000 |
28 May 2019 |
34.00 |
34.50 |
32.20 |
33.75 |
33.00 |
54000 |
24 May 2019 |
33.80 |
34.10 |
33.00 |
33.00 |
33.60 |
36000 |
23 May 2019 |
33.00 |
33.60 |
33.00 |
33.60 |
32.30 |
18000 |
22 May 2019 |
31.50 |
33.00 |
31.00 |
32.30 |
32.00 |
36000 |
21 May 2019 |
31.80 |
32.00 |
31.80 |
32.00 |
31.80 |
30000 |
20 May 2019 |
32.20 |
32.40 |
29.40 |
31.80 |
29.50 |
42000 |
17 May 2019 |
29.00 |
29.50 |
29.00 |
29.50 |
28.90 |
18000 |
16 May 2019 |
28.90 |
29.00 |
28.75 |
28.90 |
28.00 |
36000 |
15 May 2019 |
28.45 |
28.50 |
27.00 |
28.00 |
28.25 |
72000 |
13 May 2019 |
26.50 |
28.50 |
25.00 |
28.25 |
27.50 |
36000 |
10 May 2019 |
26.90 |
27.50 |
26.80 |
27.50 |
25.50 |
30000 |
09 May 2019 |
23.00 |
25.50 |
23.00 |
25.50 |
27.00 |
18000 |
08 May 2019 |
27.00 |
27.00 |
27.00 |
27.00 |
26.55 |
6000 |
07 May 2019 |
27.90 |
27.90 |
26.50 |
26.55 |
24.95 |
30000 |
06 May 2019 |
25.75 |
26.00 |
24.00 |
24.95 |
26.10 |
48000 |
02 May 2019 |
26.00 |
26.10 |
26.00 |
26.10 |
26.45 |
18000 |
30 Apr 2019 |
26.60 |
28.00 |
24.00 |
26.45 |
25.80 |
72000 |
26 Apr 2019 |
25.30 |
25.80 |
22.50 |
25.80 |
24.85 |
60000 |
25 Apr 2019 |
22.50 |
24.85 |
22.50 |
24.85 |
24.00 |
54000 |
24 Apr 2019 |
24.00 |
24.00 |
24.00 |
24.00 |
22.95 |
12000 |
23 Apr 2019 |
22.50 |
24.00 |
18.50 |
22.95 |
22.90 |
72000 |
22 Apr 2019 |
21.50 |
22.90 |
21.00 |
22.90 |
23.00 |
30000 |
11 Jun 2018 |
23.00 |
23.00 |
23.00 |
23.00 |
23.00 |
30000 |
05 Jun 2018 |
23.00 |
23.00 |
23.00 |
23.00 |
23.00 |
30000 |
27 Apr 2018 |
23.00 |
23.00 |
23.00 |
23.00 |
19.50 |
6000 |
22 Mar 2018 |
19.50 |
19.50 |
19.50 |
19.50 |
18.50 |
18000 |
19 Feb 2018 |
18.50 |
18.50 |
18.50 |
18.50 |
17.00 |
6000 |