Tasty Dairy Specialities Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 21.10 | 25.00 | 21.00 | 24.10 | 21.50 | 45000 |
| 30 Jan 2020 | 21.55 | 21.55 | 21.50 | 21.50 | 24.00 | 6000 |
| 29 Jan 2020 | 21.50 | 24.00 | 21.50 | 24.00 | 21.00 | 12000 |
| 28 Jan 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 21.40 | 3000 |
| 27 Jan 2020 | 21.75 | 22.95 | 19.50 | 21.40 | 22.20 | 36000 |
| 24 Jan 2020 | 20.25 | 22.20 | 20.25 | 22.20 | 20.25 | 9000 |
| 21 Jan 2020 | 20.00 | 20.30 | 19.25 | 20.25 | 20.50 | 81000 |
| 20 Jan 2020 | 19.00 | 21.00 | 18.50 | 20.50 | 18.60 | 54000 |
| 17 Jan 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 20.15 | 3000 |
| 13 Jan 2020 | 19.00 | 21.95 | 18.00 | 20.15 | 18.50 | 36000 |
| 10 Jan 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 19.40 | 3000 |
| 09 Jan 2020 | 18.80 | 19.40 | 18.55 | 19.40 | 18.70 | 30000 |
| 08 Jan 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 20.35 | 6000 |
| 01 Jan 2020 | 19.50 | 20.35 | 19.50 | 20.35 | 19.20 | 21000 |
| 31 Dec 2019 | 18.70 | 19.30 | 18.70 | 19.20 | 18.05 | 18000 |
| 30 Dec 2019 | 18.00 | 19.35 | 18.00 | 18.05 | 19.30 | 12000 |
| 26 Dec 2019 | 20.80 | 20.80 | 19.25 | 19.30 | 18.80 | 15000 |
| 24 Dec 2019 | 18.30 | 18.90 | 18.30 | 18.80 | 19.60 | 18000 |
| 20 Dec 2019 | 18.25 | 19.60 | 18.25 | 19.60 | 17.75 | 36000 |
| 19 Dec 2019 | 18.50 | 18.50 | 17.75 | 17.75 | 18.25 | 6000 |
| 18 Dec 2019 | 17.85 | 18.90 | 17.85 | 18.25 | 19.30 | 18000 |
| 17 Dec 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 3000 |
| 16 Dec 2019 | 20.00 | 20.00 | 19.20 | 19.20 | 21.50 | 12000 |
| 10 Dec 2019 | 21.00 | 22.00 | 21.00 | 21.50 | 20.00 | 27000 |
| 09 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3000 |
| 05 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.15 | 3000 |
| 03 Dec 2019 | 19.50 | 20.40 | 19.50 | 20.15 | 20.75 | 15000 |
| 02 Dec 2019 | 19.90 | 20.80 | 19.90 | 20.75 | 21.20 | 15000 |
| 29 Nov 2019 | 20.40 | 22.05 | 20.40 | 21.20 | 21.35 | 30000 |
| 26 Nov 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 9000 |
| 25 Nov 2019 | 19.80 | 21.25 | 19.00 | 21.25 | 22.00 | 12000 |
| 21 Nov 2019 | 21.50 | 22.50 | 20.00 | 22.00 | 20.80 | 21000 |
| 20 Nov 2019 | 20.50 | 20.85 | 19.95 | 20.80 | 21.70 | 15000 |
| 19 Nov 2019 | 20.95 | 22.75 | 20.95 | 21.70 | 20.20 | 24000 |
| 18 Nov 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 20.65 | 60000 |
| 15 Nov 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 20.50 | 9000 |
| 13 Nov 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.75 | 3000 |
| 11 Nov 2019 | 21.00 | 21.75 | 21.00 | 21.75 | 22.25 | 9000 |
| 08 Nov 2019 | 22.25 | 22.50 | 22.25 | 22.25 | 21.30 | 120000 |
| 07 Nov 2019 | 18.60 | 21.45 | 18.60 | 21.30 | 19.50 | 75000 |
| 06 Nov 2019 | 19.00 | 19.55 | 19.00 | 19.50 | 19.30 | 15000 |
| 05 Nov 2019 | 19.25 | 19.30 | 19.15 | 19.30 | 19.75 | 12000 |
| 01 Nov 2019 | 17.75 | 20.00 | 17.75 | 19.75 | 17.50 | 33000 |
| 31 Oct 2019 | 17.40 | 17.50 | 17.40 | 17.50 | 17.45 | 63000 |
| 29 Oct 2019 | 18.00 | 18.00 | 17.45 | 17.45 | 18.55 | 6000 |
| 25 Oct 2019 | 15.60 | 16.80 | 15.60 | 16.80 | 16.10 | 96000 |
| 24 Oct 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 16.60 | 144000 |
| 23 Oct 2019 | 15.00 | 16.70 | 14.95 | 16.60 | 15.80 | 24000 |
| 22 Oct 2019 | 17.00 | 17.00 | 15.80 | 15.80 | 17.45 | 6000 |
| 18 Oct 2019 | 17.00 | 17.45 | 16.80 | 17.45 | 18.60 | 24000 |
| 16 Oct 2019 | 17.00 | 18.60 | 17.00 | 18.60 | 17.45 | 102000 |
| 15 Oct 2019 | 15.00 | 18.20 | 14.25 | 17.45 | 16.05 | 24000 |
| 14 Oct 2019 | 15.40 | 16.20 | 15.40 | 16.05 | 16.00 | 24000 |
| 11 Oct 2019 | 18.25 | 18.30 | 16.00 | 16.00 | 18.40 | 21000 |
| 10 Oct 2019 | 18.00 | 18.45 | 18.00 | 18.40 | 19.45 | 21000 |
| 07 Oct 2019 | 19.50 | 19.55 | 19.45 | 19.45 | 19.00 | 12000 |
| 04 Oct 2019 | 20.50 | 20.85 | 18.25 | 19.00 | 20.85 | 42000 |
| 03 Oct 2019 | 21.00 | 21.00 | 20.75 | 20.85 | 21.90 | 15000 |
| 01 Oct 2019 | 20.20 | 22.90 | 20.20 | 21.90 | 20.80 | 24000 |
| 30 Sep 2019 | 21.00 | 21.00 | 20.80 | 20.80 | 21.85 | 15000 |
| 27 Sep 2019 | 20.90 | 21.90 | 20.90 | 21.85 | 20.70 | 39000 |
| 26 Sep 2019 | 20.75 | 20.75 | 20.50 | 20.70 | 20.00 | 24000 |
| 25 Sep 2019 | 19.00 | 22.80 | 18.20 | 20.00 | 19.40 | 33000 |
| 24 Sep 2019 | 19.50 | 20.40 | 19.40 | 19.40 | 20.95 | 12000 |
| 23 Sep 2019 | 19.50 | 21.95 | 19.50 | 20.95 | 19.30 | 51000 |
| 20 Sep 2019 | 18.50 | 21.45 | 18.50 | 19.30 | 18.50 | 42000 |
| 19 Sep 2019 | 17.50 | 18.55 | 17.50 | 18.50 | 18.70 | 21000 |
| 18 Sep 2019 | 18.25 | 18.70 | 18.25 | 18.70 | 18.20 | 15000 |
| 17 Sep 2019 | 17.00 | 18.20 | 17.00 | 18.20 | 16.70 | 24000 |
| 16 Sep 2019 | 16.35 | 17.00 | 16.10 | 16.70 | 16.85 | 24000 |
| 13 Sep 2019 | 16.85 | 16.90 | 16.55 | 16.85 | 16.70 | 21000 |
| 12 Sep 2019 | 15.45 | 16.70 | 15.25 | 16.70 | 14.00 | 36000 |
| 09 Sep 2019 | 13.00 | 14.00 | 13.00 | 14.00 | 13.65 | 9000 |
| 06 Sep 2019 | 16.25 | 16.25 | 13.40 | 13.65 | 16.50 | 48000 |
| 05 Sep 2019 | 16.00 | 17.00 | 16.00 | 16.50 | 16.25 | 6000 |
| 04 Sep 2019 | 15.75 | 18.85 | 15.00 | 16.25 | 15.75 | 21000 |
| 03 Sep 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.95 | 3000 |
| 30 Aug 2019 | 14.00 | 16.75 | 14.00 | 15.95 | 14.00 | 63000 |
| 29 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | 3000 |
| 28 Aug 2019 | 12.50 | 14.30 | 12.50 | 13.62 | 12.00 | 15000 |
| 27 Aug 2019 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 6000 |
| 26 Aug 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.50 | 3000 |
| 23 Aug 2019 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 24000 |
| 22 Aug 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 13.00 | 3000 |
| 21 Aug 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.50 | 3000 |
| 16 Aug 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3000 |
| 14 Aug 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | 3000 |
| 09 Aug 2019 | 12.50 | 13.00 | 12.50 | 13.00 | 12.11 | 6000 |
| 08 Aug 2019 | 12.75 | 12.75 | 12.11 | 12.11 | 13.20 | 6000 |
| 06 Aug 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | 3000 |
| 05 Aug 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 13.30 | 3000 |
| 31 Jul 2019 | 14.10 | 14.10 | 13.00 | 13.30 | 14.50 | 12000 |
| 29 Jul 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.15 | 3000 |
| 23 Jul 2019 | 14.75 | 14.75 | 14.15 | 14.15 | 14.67 | 15000 |
| 22 Jul 2019 | 15.75 | 15.75 | 14.25 | 14.67 | 16.15 | 15000 |
| 19 Jul 2019 | 15.80 | 16.50 | 15.75 | 16.15 | 16.00 | 39000 |
| 16 Jul 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.25 | 3000 |
| 11 Jul 2019 | 14.75 | 15.25 | 14.00 | 15.25 | 15.10 | 27000 |
| 10 Jul 2019 | 15.40 | 15.50 | 15.10 | 15.10 | 15.08 | 9000 |
| 08 Jul 2019 | 14.50 | 15.40 | 14.25 | 15.08 | 15.00 | 21000 |
| 05 Jul 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6000 |
| 04 Jul 2019 | 14.99 | 15.50 | 14.99 | 15.00 | 14.50 | 12000 |
| 28 Jun 2019 | 14.20 | 14.50 | 14.20 | 14.50 | 14.40 | 9000 |
| 27 Jun 2019 | 13.50 | 14.50 | 13.50 | 14.40 | 14.10 | 18000 |
| 26 Jun 2019 | 14.25 | 14.50 | 14.00 | 14.10 | 15.00 | 15000 |
| 24 Jun 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.50 | 3000 |
| 21 Jun 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.75 | 63000 |
| 20 Jun 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | 3000 |
| 19 Jun 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.00 | 3000 |
| 14 Jun 2019 | 18.00 | 18.00 | 16.00 | 16.00 | 18.50 | 12000 |
| 12 Jun 2019 | 19.45 | 19.45 | 18.50 | 18.50 | 19.45 | 12000 |
| 10 Jun 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | 3000 |
| 06 Jun 2019 | 18.90 | 19.75 | 18.90 | 19.25 | 18.25 | 15000 |
| 04 Jun 2019 | 19.75 | 19.75 | 17.75 | 18.25 | 19.50 | 69000 |
| 03 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 3000 |
| 31 May 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 20.00 | 3000 |
| 30 May 2019 | 19.75 | 20.00 | 19.75 | 20.00 | 19.25 | 6000 |
| 29 May 2019 | 19.95 | 19.95 | 19.25 | 19.25 | 19.75 | 6000 |
| 28 May 2019 | 18.50 | 19.75 | 18.50 | 19.75 | 19.50 | 12000 |
| 27 May 2019 | 19.00 | 19.75 | 19.00 | 19.50 | 19.00 | 12000 |
| 24 May 2019 | 19.50 | 19.50 | 19.00 | 19.00 | 19.65 | 6000 |
| 20 May 2019 | 20.25 | 21.50 | 16.20 | 19.65 | 20.00 | 78000 |
| 14 May 2019 | 20.00 | 20.25 | 20.00 | 20.00 | 20.50 | 9000 |
| 07 May 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.25 | 3000 |
| 06 May 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20.75 | 3000 |
| 30 Apr 2019 | 20.50 | 20.75 | 19.75 | 20.75 | 21.50 | 12000 |
| 25 Apr 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3000 |
| 23 Apr 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.50 | 3000 |
| 18 Apr 2019 | 21.00 | 22.50 | 21.00 | 22.50 | 21.05 | 21000 |
| 16 Apr 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 22.00 | 3000 |
| 15 Apr 2019 | 22.00 | 22.50 | 22.00 | 22.00 | 23.75 | 9000 |
| 09 Apr 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 23.00 | 33000 |
| 08 Apr 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.30 | 3000 |
| 05 Apr 2019 | 24.40 | 24.40 | 24.30 | 24.30 | 23.00 | 12000 |
| 04 Apr 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 3000 |
| 03 Apr 2019 | 24.25 | 24.30 | 24.00 | 24.00 | 23.50 | 15000 |
| 01 Apr 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.50 | 3000 |
| 29 Mar 2019 | 24.45 | 24.55 | 24.45 | 24.50 | 22.50 | 9000 |
| 28 Mar 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.75 | 36000 |
| 27 Mar 2019 | 23.00 | 23.75 | 18.65 | 22.75 | 23.30 | 216000 |
| 26 Mar 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 24.10 | 3000 |
| 25 Mar 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 23.30 | 3000 |
| 20 Mar 2019 | 24.00 | 24.00 | 23.30 | 23.30 | 24.00 | 9000 |
| 19 Mar 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.00 | 6000 |
| 18 Mar 2019 | 22.75 | 25.00 | 22.75 | 25.00 | 22.00 | 30000 |
| 13 Mar 2019 | 20.75 | 22.00 | 20.75 | 22.00 | 21.70 | 6000 |
| 12 Mar 2019 | 20.75 | 21.75 | 20.75 | 21.70 | 19.75 | 15000 |
| 11 Mar 2019 | 19.55 | 19.75 | 19.55 | 19.75 | 19.85 | 102000 |
| 08 Mar 2019 | 19.65 | 19.85 | 19.65 | 19.85 | 20.55 | 90000 |
| 07 Mar 2019 | 20.65 | 20.65 | 20.55 | 20.55 | 20.00 | 30000 |
| 05 Mar 2019 | 19.50 | 20.25 | 19.50 | 20.00 | 19.10 | 57000 |
| 01 Mar 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 18.60 | 3000 |
| 27 Feb 2019 | 19.50 | 19.50 | 18.60 | 18.60 | 18.75 | 9000 |
| 26 Feb 2019 | 18.55 | 18.75 | 18.50 | 18.75 | 18.25 | 15000 |
| 25 Feb 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 17.75 | 3000 |
| 22 Feb 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 39000 |
| 21 Feb 2019 | 17.40 | 17.75 | 17.40 | 17.75 | 17.25 | 21000 |
| 20 Feb 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 30000 |
| 19 Feb 2019 | 18.15 | 18.15 | 17.25 | 17.25 | 17.75 | 24000 |
| 18 Feb 2019 | 18.50 | 18.50 | 17.75 | 17.75 | 18.00 | 9000 |
| 15 Feb 2019 | 18.05 | 18.05 | 18.00 | 18.00 | 18.95 | 9000 |
| 14 Feb 2019 | 18.15 | 18.95 | 18.00 | 18.95 | 19.25 | 15000 |
| 12 Feb 2019 | 18.75 | 19.75 | 18.75 | 19.25 | 20.50 | 9000 |
| 11 Feb 2019 | 20.25 | 20.50 | 18.00 | 20.50 | 21.00 | 18000 |
| 08 Feb 2019 | 21.00 | 21.00 | 20.00 | 21.00 | 22.00 | 18000 |
| 06 Feb 2019 | 22.50 | 22.50 | 22.00 | 22.00 | 24.00 | 9000 |
| 05 Feb 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 21.50 | 3000 |
| 04 Feb 2019 | 22.50 | 22.50 | 21.50 | 21.50 | 23.00 | 6000 |
| 01 Feb 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 23.50 | 6000 |
| 31 Jan 2019 | 23.00 | 23.50 | 23.00 | 23.50 | 23.75 | 6000 |
| 28 Jan 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 24.75 | 3000 |
| 24 Jan 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 25.45 | 3000 |
| 23 Jan 2019 | 24.50 | 25.50 | 24.50 | 25.45 | 24.00 | 12000 |
| 21 Jan 2019 | 26.90 | 26.90 | 23.50 | 24.00 | 25.00 | 12000 |
| 18 Jan 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 3000 |
| 17 Jan 2019 | 22.75 | 24.00 | 22.40 | 24.00 | 24.25 | 9000 |
| 16 Jan 2019 | 22.75 | 24.25 | 22.75 | 24.25 | 24.25 | 9000 |
| 11 Jan 2019 | 24.00 | 24.25 | 24.00 | 24.25 | 23.50 | 6000 |
| 10 Jan 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3000 |
| 09 Jan 2019 | 24.50 | 24.50 | 23.50 | 23.50 | 24.00 | 9000 |
| 08 Jan 2019 | 24.10 | 24.10 | 24.00 | 24.00 | 23.50 | 12000 |
| 07 Jan 2019 | 24.50 | 24.50 | 23.50 | 23.50 | 22.20 | 6000 |
| 04 Jan 2019 | 23.00 | 23.00 | 22.05 | 22.20 | 22.25 | 45000 |
| 02 Jan 2019 | 24.15 | 24.15 | 22.25 | 22.25 | 26.25 | 21000 |
| 31 Dec 2018 | 25.50 | 26.25 | 24.50 | 26.25 | 26.50 | 9000 |
| 28 Dec 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 27.00 | 3000 |
| 27 Dec 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 24.60 | 3000 |
| 19 Dec 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 25.00 | 3000 |
| 18 Dec 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 6000 |
| 17 Dec 2018 | 25.30 | 26.00 | 25.30 | 26.00 | 24.50 | 18000 |
| 13 Dec 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | 3000 |
| 05 Dec 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.25 | 3000 |
| 03 Dec 2018 | 23.00 | 23.25 | 23.00 | 23.25 | 22.90 | 6000 |
| 30 Nov 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 22.20 | 3000 |
| 29 Nov 2018 | 23.00 | 23.00 | 22.20 | 22.20 | 22.75 | 6000 |
| 27 Nov 2018 | 23.25 | 23.25 | 22.05 | 22.75 | 24.00 | 24000 |
| 26 Nov 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.50 | 6000 |
| 21 Nov 2018 | 24.75 | 24.75 | 24.00 | 24.50 | 25.65 | 15000 |
| 20 Nov 2018 | 25.50 | 25.65 | 25.50 | 25.65 | 25.50 | 12000 |
| 19 Nov 2018 | 26.25 | 26.40 | 25.00 | 25.50 | 26.25 | 18000 |
| 16 Nov 2018 | 27.50 | 27.65 | 26.25 | 26.25 | 27.90 | 15000 |
| 15 Nov 2018 | 27.05 | 27.90 | 27.05 | 27.90 | 26.85 | 15000 |
| 14 Nov 2018 | 26.70 | 26.85 | 26.70 | 26.85 | 26.50 | 12000 |
| 13 Nov 2018 | 26.05 | 26.50 | 26.05 | 26.50 | 26.05 | 15000 |
| 12 Nov 2018 | 28.00 | 28.75 | 26.05 | 26.05 | 28.00 | 27000 |
| 09 Nov 2018 | 27.70 | 28.00 | 27.55 | 28.00 | 27.95 | 18000 |
| 07 Nov 2018 | 27.95 | 27.95 | 27.95 | 27.95 | 27.15 | 3000 |
| 06 Nov 2018 | 27.00 | 27.15 | 27.00 | 27.15 | 27.75 | 12000 |
| 05 Nov 2018 | 27.25 | 27.75 | 26.00 | 27.75 | 27.50 | 24000 |
| 02 Nov 2018 | 27.05 | 27.50 | 27.05 | 27.50 | 27.70 | 15000 |
| 01 Nov 2018 | 27.15 | 27.70 | 27.00 | 27.70 | 27.35 | 18000 |
| 31 Oct 2018 | 27.20 | 27.40 | 27.20 | 27.35 | 28.60 | 12000 |
| 30 Oct 2018 | 26.40 | 29.50 | 26.30 | 28.60 | 26.40 | 21000 |
| 29 Oct 2018 | 26.30 | 26.40 | 26.30 | 26.40 | 27.30 | 9000 |
| 26 Oct 2018 | 28.20 | 28.70 | 25.75 | 27.30 | 28.50 | 27000 |
| 25 Oct 2018 | 28.50 | 28.60 | 28.50 | 28.50 | 29.10 | 12000 |
| 24 Oct 2018 | 29.30 | 29.30 | 28.80 | 29.10 | 30.50 | 12000 |
| 23 Oct 2018 | 27.40 | 30.50 | 27.40 | 30.50 | 29.40 | 18000 |
| 22 Oct 2018 | 27.00 | 30.50 | 26.55 | 29.40 | 26.50 | 36000 |
| 19 Oct 2018 | 29.00 | 29.20 | 26.25 | 26.50 | 30.25 | 24000 |
| 17 Oct 2018 | 30.10 | 30.25 | 30.10 | 30.25 | 30.05 | 12000 |
| 16 Oct 2018 | 30.00 | 31.55 | 30.00 | 30.05 | 32.00 | 24000 |
| 15 Oct 2018 | 28.05 | 32.00 | 28.05 | 32.00 | 28.00 | 15000 |
| 12 Oct 2018 | 28.15 | 28.30 | 27.05 | 28.00 | 28.15 | 78000 |
| 11 Oct 2018 | 27.00 | 28.15 | 27.00 | 28.15 | 28.75 | 18000 |
| 10 Oct 2018 | 28.75 | 29.25 | 28.00 | 28.75 | 28.75 | 81000 |
| 09 Oct 2018 | 28.90 | 28.95 | 28.75 | 28.75 | 28.00 | 15000 |
| 08 Oct 2018 | 28.30 | 28.35 | 28.00 | 28.00 | 28.45 | 15000 |
| 05 Oct 2018 | 28.30 | 28.45 | 28.30 | 28.45 | 29.50 | 12000 |
| 04 Oct 2018 | 27.35 | 29.50 | 27.35 | 29.50 | 27.65 | 18000 |
| 03 Oct 2018 | 28.25 | 29.00 | 25.55 | 27.65 | 28.45 | 30000 |
| 01 Oct 2018 | 30.00 | 30.10 | 28.45 | 28.45 | 31.00 | 18000 |
| 28 Sep 2018 | 33.00 | 33.10 | 30.00 | 31.00 | 34.00 | 21000 |
| 27 Sep 2018 | 29.05 | 35.00 | 29.05 | 34.00 | 32.00 | 33000 |
| 26 Sep 2018 | 33.00 | 33.10 | 30.50 | 32.00 | 32.45 | 63000 |
| 25 Sep 2018 | 34.00 | 34.15 | 32.00 | 32.45 | 34.00 | 21000 |
| 24 Sep 2018 | 34.00 | 34.15 | 32.00 | 34.00 | 34.00 | 24000 |
| 21 Sep 2018 | 35.00 | 35.10 | 34.00 | 34.00 | 35.25 | 159000 |
| 19 Sep 2018 | 35.50 | 37.00 | 34.50 | 35.25 | 34.90 | 39000 |
| 18 Sep 2018 | 34.50 | 35.50 | 33.00 | 34.90 | 37.00 | 27000 |
| 17 Sep 2018 | 33.00 | 37.00 | 33.00 | 37.00 | 34.50 | 18000 |
| 14 Sep 2018 | 35.00 | 35.00 | 33.00 | 34.50 | 36.10 | 24000 |
| 12 Sep 2018 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 15000 |
| 11 Sep 2018 | 36.00 | 36.10 | 36.00 | 36.10 | 35.60 | 12000 |
| 10 Sep 2018 | 35.50 | 35.60 | 35.50 | 35.60 | 35.65 | 12000 |
| 07 Sep 2018 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | 12000 |
| 06 Sep 2018 | 35.50 | 35.65 | 35.50 | 35.65 | 36.50 | 12000 |
| 05 Sep 2018 | 35.60 | 36.50 | 35.55 | 36.50 | 35.55 | 102000 |
| 04 Sep 2018 | 35.50 | 35.60 | 35.50 | 35.55 | 36.10 | 12000 |
| 03 Sep 2018 | 36.00 | 36.10 | 36.00 | 36.10 | 35.50 | 12000 |
| 31 Aug 2018 | 36.00 | 36.05 | 35.50 | 35.50 | 36.00 | 15000 |
| 30 Aug 2018 | 36.50 | 36.60 | 36.00 | 36.00 | 36.50 | 15000 |
| 29 Aug 2018 | 35.70 | 36.50 | 35.70 | 36.50 | 35.65 | 15000 |
| 28 Aug 2018 | 35.70 | 35.70 | 35.65 | 35.65 | 35.65 | 12000 |
| 27 Aug 2018 | 35.60 | 35.65 | 35.60 | 35.65 | 35.55 | 12000 |
| 24 Aug 2018 | 35.50 | 35.60 | 35.50 | 35.55 | 35.45 | 12000 |
| 23 Aug 2018 | 36.00 | 36.15 | 35.00 | 35.45 | 36.00 | 21000 |
| 21 Aug 2018 | 36.50 | 36.50 | 36.00 | 36.00 | 36.50 | 12000 |
| 20 Aug 2018 | 36.55 | 36.55 | 36.50 | 36.50 | 36.55 | 12000 |
| 17 Aug 2018 | 36.40 | 36.55 | 36.40 | 36.55 | 36.35 | 12000 |
| 16 Aug 2018 | 36.20 | 36.35 | 36.20 | 36.35 | 36.15 | 18000 |
| 14 Aug 2018 | 36.00 | 36.15 | 36.00 | 36.15 | 36.00 | 12000 |
| 13 Aug 2018 | 36.50 | 36.55 | 36.00 | 36.00 | 37.05 | 15000 |
| 10 Aug 2018 | 37.00 | 37.05 | 37.00 | 37.05 | 37.00 | 12000 |
| 09 Aug 2018 | 38.40 | 38.45 | 37.00 | 37.00 | 38.40 | 48000 |
| 08 Aug 2018 | 38.40 | 38.40 | 38.35 | 38.40 | 38.50 | 12000 |
| 07 Aug 2018 | 38.50 | 38.55 | 38.50 | 38.50 | 38.65 | 12000 |
| 06 Aug 2018 | 38.50 | 38.65 | 38.50 | 38.65 | 38.50 | 12000 |
| 03 Aug 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 38.00 | 21000 |
| 02 Aug 2018 | 38.00 | 38.00 | 37.95 | 38.00 | 37.75 | 12000 |
| 01 Aug 2018 | 37.50 | 37.75 | 36.00 | 37.75 | 37.45 | 21000 |
| 31 Jul 2018 | 37.00 | 37.50 | 37.00 | 37.45 | 38.25 | 15000 |
| 30 Jul 2018 | 37.00 | 38.50 | 36.95 | 38.25 | 39.00 | 24000 |
| 27 Jul 2018 | 35.00 | 39.05 | 34.95 | 39.00 | 35.55 | 30000 |
| 26 Jul 2018 | 35.50 | 35.55 | 35.50 | 35.55 | 35.50 | 12000 |
| 25 Jul 2018 | 33.00 | 35.50 | 32.05 | 35.50 | 32.65 | 21000 |
| 24 Jul 2018 | 32.50 | 32.70 | 32.50 | 32.65 | 32.30 | 12000 |
| 23 Jul 2018 | 34.00 | 34.00 | 32.05 | 32.30 | 34.75 | 36000 |
| 20 Jul 2018 | 34.00 | 35.00 | 33.95 | 34.75 | 34.15 | 27000 |
| 19 Jul 2018 | 34.00 | 34.15 | 34.00 | 34.15 | 33.00 | 12000 |
| 18 Jul 2018 | 35.00 | 35.00 | 33.00 | 33.00 | 33.05 | 24000 |
| 17 Jul 2018 | 34.00 | 34.15 | 33.05 | 33.05 | 35.00 | 21000 |
| 16 Jul 2018 | 36.00 | 36.10 | 35.00 | 35.00 | 35.00 | 15000 |
| 13 Jul 2018 | 36.00 | 36.10 | 35.00 | 35.00 | 36.00 | 15000 |
| 12 Jul 2018 | 37.00 | 37.00 | 35.75 | 36.00 | 38.10 | 21000 |
| 11 Jul 2018 | 38.00 | 38.10 | 38.00 | 38.10 | 39.00 | 12000 |
| 10 Jul 2018 | 35.00 | 39.00 | 35.00 | 39.00 | 35.50 | 24000 |
| 09 Jul 2018 | 35.50 | 36.00 | 35.50 | 35.50 | 35.45 | 18000 |
| 06 Jul 2018 | 33.75 | 35.45 | 33.75 | 35.45 | 34.10 | 24000 |
| 05 Jul 2018 | 34.00 | 34.10 | 34.00 | 34.10 | 34.05 | 9000 |
| 04 Jul 2018 | 34.00 | 34.10 | 34.00 | 34.05 | 33.95 | 12000 |
| 03 Jul 2018 | 34.00 | 34.00 | 33.90 | 33.95 | 33.95 | 12000 |
| 02 Jul 2018 | 34.00 | 34.00 | 33.90 | 33.95 | 33.85 | 15000 |
| 29 Jun 2018 | 33.70 | 33.85 | 33.70 | 33.85 | 34.00 | 12000 |
| 28 Jun 2018 | 35.00 | 35.10 | 34.00 | 34.00 | 35.00 | 21000 |
| 27 Jun 2018 | 35.50 | 35.65 | 35.00 | 35.00 | 36.20 | 30000 |
| 26 Jun 2018 | 36.05 | 36.20 | 36.05 | 36.20 | 36.00 | 12000 |
| 25 Jun 2018 | 36.50 | 36.60 | 36.00 | 36.00 | 36.50 | 18000 |
| 22 Jun 2018 | 36.05 | 36.50 | 36.00 | 36.50 | 37.05 | 36000 |
| 21 Jun 2018 | 37.00 | 37.10 | 37.00 | 37.05 | 37.55 | 12000 |
| 20 Jun 2018 | 36.25 | 38.00 | 36.25 | 37.55 | 36.95 | 198000 |
| 19 Jun 2018 | 36.00 | 37.45 | 35.60 | 36.95 | 37.00 | 108000 |
| 18 Jun 2018 | 39.00 | 39.10 | 37.00 | 37.00 | 39.00 | 36000 |
| 15 Jun 2018 | 40.00 | 40.10 | 39.00 | 39.00 | 40.00 | 24000 |
| 14 Jun 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 39.00 | 15000 |
| 13 Jun 2018 | 39.00 | 39.10 | 39.00 | 39.00 | 38.00 | 18000 |
| 12 Jun 2018 | 39.00 | 39.05 | 38.00 | 38.00 | 39.05 | 36000 |
| 11 Jun 2018 | 41.00 | 41.10 | 39.00 | 39.05 | 40.95 | 18000 |
| 08 Jun 2018 | 38.50 | 41.00 | 38.05 | 40.95 | 38.00 | 42000 |
| 07 Jun 2018 | 38.05 | 39.00 | 38.00 | 38.00 | 39.05 | 21000 |
| 06 Jun 2018 | 39.00 | 40.00 | 34.00 | 39.05 | 39.70 | 84000 |
| 05 Jun 2018 | 42.00 | 42.10 | 38.10 | 39.70 | 42.00 | 90000 |
| 04 Jun 2018 | 42.55 | 44.10 | 42.00 | 42.00 | 43.50 | 51000 |
| 01 Jun 2018 | 43.15 | 44.10 | 43.15 | 43.50 | 44.65 | 21000 |
| 31 May 2018 | 44.00 | 44.65 | 44.00 | 44.65 | 43.50 | 15000 |
| 30 May 2018 | 42.50 | 43.50 | 42.50 | 43.50 | 42.60 | 21000 |
| 29 May 2018 | 42.50 | 43.10 | 42.00 | 42.60 | 44.20 | 36000 |
| 28 May 2018 | 44.10 | 44.20 | 44.10 | 44.20 | 44.05 | 12000 |
| 25 May 2018 | 45.00 | 45.30 | 44.00 | 44.05 | 44.95 | 45000 |
| 24 May 2018 | 44.00 | 44.95 | 43.75 | 44.95 | 43.65 | 18000 |
| 23 May 2018 | 43.50 | 45.00 | 43.25 | 43.65 | 43.00 | 45000 |
| 22 May 2018 | 44.00 | 44.25 | 43.00 | 43.00 | 43.50 | 54000 |
| 21 May 2018 | 47.00 | 47.00 | 43.50 | 43.50 | 45.50 | 39000 |
| 18 May 2018 | 45.50 | 46.55 | 45.50 | 45.50 | 46.00 | 27000 |
| 17 May 2018 | 47.00 | 47.20 | 46.00 | 46.00 | 46.40 | 33000 |
| 16 May 2018 | 48.00 | 48.15 | 45.25 | 46.40 | 48.10 | 63000 |
| 15 May 2018 | 50.50 | 50.80 | 47.00 | 48.10 | 49.45 | 66000 |
| 14 May 2018 | 45.00 | 52.00 | 45.00 | 49.45 | 43.55 | 243000 |
| 11 May 2018 | 44.00 | 44.25 | 43.35 | 43.55 | 43.15 | 33000 |
| 10 May 2018 | 45.00 | 45.15 | 43.10 | 43.15 | 43.80 | 36000 |
| 09 May 2018 | 44.00 | 44.45 | 43.80 | 43.80 | 43.50 | 30000 |
| 08 May 2018 | 45.00 | 45.10 | 43.50 | 43.50 | 43.75 | 30000 |
| 07 May 2018 | 45.00 | 45.10 | 43.50 | 43.75 | 44.75 | 36000 |
| 04 May 2018 | 45.00 | 45.10 | 44.75 | 44.75 | 43.75 | 18000 |
| 03 May 2018 | 45.00 | 45.05 | 43.50 | 43.75 | 44.55 | 39000 |
| 02 May 2018 | 46.50 | 46.55 | 44.50 | 44.55 | 45.95 | 21000 |
| 30 Apr 2018 | 46.50 | 46.60 | 44.50 | 45.95 | 44.45 | 51000 |
| 27 Apr 2018 | 45.00 | 45.10 | 44.15 | 44.45 | 44.80 | 24000 |
| 26 Apr 2018 | 46.00 | 46.00 | 43.75 | 44.80 | 45.30 | 57000 |
| 25 Apr 2018 | 46.00 | 46.50 | 45.30 | 45.30 | 46.90 | 15000 |
| 24 Apr 2018 | 46.50 | 47.00 | 46.00 | 46.90 | 45.00 | 30000 |
| 23 Apr 2018 | 45.50 | 45.50 | 45.00 | 45.00 | 46.75 | 12000 |
| 20 Apr 2018 | 45.75 | 46.75 | 45.75 | 46.75 | 45.90 | 9000 |
| 19 Apr 2018 | 46.30 | 47.00 | 45.75 | 45.90 | 47.00 | 33000 |
| 18 Apr 2018 | 47.15 | 47.15 | 47.00 | 47.00 | 47.20 | 9000 |
| 17 Apr 2018 | 46.95 | 47.20 | 46.95 | 47.20 | 47.50 | 9000 |
| 13 Apr 2018 | 47.00 | 47.80 | 46.90 | 47.50 | 47.75 | 54000 |
| 12 Apr 2018 | 48.20 | 48.20 | 45.10 | 47.75 | 48.00 | 36000 |
| 11 Apr 2018 | 47.05 | 48.50 | 47.05 | 48.00 | 48.00 | 21000 |
| 10 Apr 2018 | 45.50 | 48.00 | 45.00 | 48.00 | 47.65 | 342000 |
| 09 Apr 2018 | 47.70 | 48.50 | 46.05 | 47.65 | 46.60 | 93000 |
| 06 Apr 2018 | 46.00 | 47.00 | 46.00 | 46.60 | 46.40 | 15000 |
| 05 Apr 2018 | 46.95 | 47.40 | 46.00 | 46.40 | 46.75 | 48000 |
| 04 Apr 2018 | 46.50 | 46.85 | 46.00 | 46.75 | 46.20 | 27000 |
| 03 Apr 2018 | 45.50 | 46.20 | 45.50 | 46.20 | 45.45 | 18000 |
| 02 Apr 2018 | 44.00 | 45.50 | 44.00 | 45.45 | 43.50 | 33000 |
| 28 Mar 2018 | 43.00 | 45.00 | 42.00 | 43.50 | 42.30 | 27000 |
| 27 Mar 2018 | 43.00 | 43.75 | 42.00 | 42.30 | 42.10 | 36000 |
| 26 Mar 2018 | 44.70 | 44.70 | 40.00 | 42.10 | 44.65 | 123000 |
| 23 Mar 2018 | 43.00 | 44.65 | 43.00 | 44.65 | 43.05 | 30000 |
| 22 Mar 2018 | 44.95 | 44.95 | 43.05 | 43.05 | 44.50 | 6000 |
| 21 Mar 2018 | 43.20 | 45.05 | 43.20 | 44.50 | 44.00 | 18000 |
| 20 Mar 2018 | 45.00 | 45.00 | 43.00 | 44.00 | 45.40 | 42000 |
| 19 Mar 2018 | 46.30 | 46.30 | 44.55 | 45.40 | 46.45 | 60000 |
| 16 Mar 2018 | 48.50 | 48.80 | 46.25 | 46.45 | 48.75 | 75000 |
| 15 Mar 2018 | 49.65 | 49.65 | 48.40 | 48.75 | 49.40 | 36000 |
| 14 Mar 2018 | 50.65 | 50.65 | 48.90 | 49.40 | 50.30 | 63000 |
| 13 Mar 2018 | 51.00 | 51.85 | 49.30 | 50.30 | 50.45 | 129000 |
| 12 Mar 2018 | 49.10 | 51.30 | 49.10 | 50.45 | 50.25 | 123000 |
| 09 Mar 2018 | 48.15 | 50.40 | 48.00 | 50.25 | 49.00 | 66000 |
| 08 Mar 2018 | 51.40 | 52.85 | 48.00 | 49.00 | 50.15 | 294000 |
| 07 Mar 2018 | 52.60 | 54.00 | 49.85 | 50.15 | 52.45 | 192000 |
| 06 Mar 2018 | 51.00 | 52.55 | 50.70 | 52.45 | 50.05 | 303000 |
| 05 Mar 2018 | 51.00 | 51.00 | 49.60 | 50.05 | 50.95 | 54000 |
| 01 Mar 2018 | 51.70 | 51.70 | 50.50 | 50.95 | 51.25 | 60000 |
| 28 Feb 2018 | 50.00 | 51.50 | 49.00 | 51.25 | 50.60 | 150000 |
| 27 Feb 2018 | 53.45 | 53.45 | 50.00 | 50.60 | 50.95 | 411000 |
| 26 Feb 2018 | 50.95 | 50.95 | 49.50 | 50.95 | 48.55 | 159000 |
| 23 Feb 2018 | 46.75 | 48.55 | 46.05 | 48.55 | 46.25 | 354000 |
| 22 Feb 2018 | 48.00 | 48.00 | 45.95 | 46.25 | 48.35 | 540000 |