TeamLease Services Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 2480.00 | 2517.00 | 2457.50 | 2504.40 | 2484.00 | 19969 |
| 23 Dec 2019 | 2465.00 | 2498.70 | 2425.60 | 2484.00 | 2466.80 | 91601 |
| 20 Dec 2019 | 2467.00 | 2520.00 | 2460.00 | 2466.80 | 2487.45 | 6003 |
| 19 Dec 2019 | 2441.00 | 2493.85 | 2438.30 | 2487.45 | 2461.95 | 9432 |
| 18 Dec 2019 | 2480.00 | 2485.00 | 2440.00 | 2461.95 | 2475.95 | 2287 |
| 17 Dec 2019 | 2415.05 | 2490.00 | 2407.55 | 2475.95 | 2431.00 | 6002 |
| 16 Dec 2019 | 2449.95 | 2449.95 | 2365.50 | 2431.00 | 2421.25 | 6697 |
| 13 Dec 2019 | 2407.00 | 2429.85 | 2375.05 | 2421.25 | 2384.05 | 5274 |
| 12 Dec 2019 | 2339.95 | 2397.00 | 2290.05 | 2384.05 | 2295.10 | 20041 |
| 10 Dec 2019 | 2378.00 | 2378.90 | 2305.95 | 2326.80 | 2341.00 | 26987 |
| 09 Dec 2019 | 2361.05 | 2380.00 | 2300.00 | 2341.00 | 2375.95 | 21335 |
| 06 Dec 2019 | 2458.00 | 2465.00 | 2349.05 | 2375.95 | 2438.50 | 16908 |
| 05 Dec 2019 | 2385.10 | 2480.00 | 2356.05 | 2438.50 | 2383.45 | 35997 |
| 04 Dec 2019 | 2383.00 | 2406.20 | 2355.00 | 2383.45 | 2400.45 | 28570 |
| 03 Dec 2019 | 2452.00 | 2476.20 | 2385.00 | 2400.45 | 2449.65 | 26383 |
| 02 Dec 2019 | 2465.00 | 2497.00 | 2432.00 | 2449.65 | 2499.10 | 26579 |
| 29 Nov 2019 | 2538.00 | 2538.00 | 2461.10 | 2499.10 | 2506.60 | 24344 |
| 28 Nov 2019 | 2525.00 | 2539.00 | 2453.05 | 2506.60 | 2496.00 | 14540 |
| 27 Nov 2019 | 2590.00 | 2590.00 | 2452.65 | 2496.00 | 2586.90 | 20564 |
| 26 Nov 2019 | 2609.00 | 2609.00 | 2499.95 | 2586.90 | 2565.65 | 21207 |
| 25 Nov 2019 | 2532.30 | 2594.60 | 2483.00 | 2565.65 | 2499.85 | 7313 |
| 22 Nov 2019 | 2499.00 | 2524.40 | 2457.75 | 2499.85 | 2468.55 | 9390 |
| 21 Nov 2019 | 2486.70 | 2540.00 | 2454.90 | 2468.55 | 2466.95 | 12457 |
| 20 Nov 2019 | 2579.55 | 2580.10 | 2450.00 | 2466.95 | 2556.90 | 32933 |
| 19 Nov 2019 | 2601.00 | 2620.00 | 2521.00 | 2556.90 | 2585.35 | 50127 |
| 18 Nov 2019 | 2480.00 | 2595.00 | 2480.00 | 2585.35 | 2455.75 | 15282 |
| 15 Nov 2019 | 2450.00 | 2489.00 | 2406.20 | 2455.75 | 2418.75 | 73652 |
| 14 Nov 2019 | 2507.65 | 2507.65 | 2400.00 | 2418.75 | 2507.65 | 76636 |
| 13 Nov 2019 | 2591.00 | 2605.00 | 2422.00 | 2507.65 | 2591.65 | 30622 |
| 11 Nov 2019 | 2749.00 | 2749.05 | 2563.00 | 2591.65 | 2791.30 | 69968 |
| 08 Nov 2019 | 2894.00 | 2898.40 | 2739.95 | 2791.30 | 2871.15 | 14041 |
| 07 Nov 2019 | 2845.00 | 2906.95 | 2818.25 | 2871.15 | 2844.35 | 9118 |
| 06 Nov 2019 | 2824.10 | 2888.25 | 2765.95 | 2844.35 | 2824.10 | 6933 |
| 05 Nov 2019 | 2894.00 | 2894.35 | 2770.00 | 2824.10 | 2844.65 | 7131 |
| 04 Nov 2019 | 2888.00 | 2976.70 | 2821.00 | 2844.65 | 2885.70 | 5984 |
| 01 Nov 2019 | 2925.35 | 2982.30 | 2860.00 | 2885.70 | 2945.65 | 92134 |
| 31 Oct 2019 | 2886.00 | 3010.00 | 2886.00 | 2945.65 | 2884.75 | 9846 |
| 30 Oct 2019 | 2848.00 | 2900.00 | 2830.00 | 2884.75 | 2862.30 | 5503 |
| 29 Oct 2019 | 2956.05 | 2984.85 | 2815.10 | 2862.30 | 2996.00 | 23754 |
| 25 Oct 2019 | 3017.00 | 3017.00 | 2926.25 | 2973.20 | 3016.65 | 9817 |
| 24 Oct 2019 | 3019.65 | 3059.95 | 2972.00 | 3016.65 | 3016.25 | 16775 |
| 23 Oct 2019 | 3048.40 | 3051.00 | 2984.10 | 3016.25 | 3041.40 | 9266 |
| 22 Oct 2019 | 3035.00 | 3076.35 | 2990.05 | 3041.40 | 3063.05 | 8733 |
| 18 Oct 2019 | 3147.30 | 3174.15 | 3010.10 | 3063.05 | 3165.50 | 8461 |
| 17 Oct 2019 | 3105.00 | 3200.00 | 3093.05 | 3165.50 | 3128.45 | 4923 |
| 16 Oct 2019 | 3155.00 | 3161.95 | 3100.10 | 3128.45 | 3135.95 | 2719 |
| 14 Oct 2019 | 3080.00 | 3140.80 | 3047.30 | 3070.00 | 3083.90 | 2314 |
| 11 Oct 2019 | 3120.00 | 3127.05 | 3061.10 | 3083.90 | 3124.35 | 15287 |
| 10 Oct 2019 | 3013.50 | 3185.05 | 2993.10 | 3124.35 | 3013.50 | 12716 |
| 09 Oct 2019 | 2985.00 | 3048.80 | 2965.20 | 3013.50 | 3028.25 | 15377 |
| 07 Oct 2019 | 3001.40 | 3120.00 | 2940.15 | 3028.25 | 3016.55 | 6490 |
| 04 Oct 2019 | 3001.40 | 3070.00 | 2921.40 | 3016.55 | 3012.40 | 7571 |
| 03 Oct 2019 | 3000.00 | 3024.00 | 2901.50 | 3012.40 | 3000.60 | 11418 |
| 01 Oct 2019 | 3001.35 | 3030.00 | 2910.10 | 3000.60 | 3024.95 | 5460 |
| 30 Sep 2019 | 2985.00 | 3054.00 | 2930.90 | 3024.95 | 2975.45 | 11767 |
| 27 Sep 2019 | 3095.00 | 3095.00 | 2942.00 | 2975.45 | 2961.60 | 9363 |
| 26 Sep 2019 | 2944.35 | 2979.95 | 2940.00 | 2961.60 | 2923.70 | 2996 |
| 25 Sep 2019 | 2955.00 | 3028.35 | 2905.65 | 2923.70 | 2949.75 | 22874 |
| 24 Sep 2019 | 2893.10 | 3170.00 | 2893.10 | 2949.75 | 2893.10 | 33474 |
| 23 Sep 2019 | 2820.00 | 2925.00 | 2815.05 | 2893.10 | 2784.25 | 5575 |
| 20 Sep 2019 | 2732.00 | 2849.85 | 2685.00 | 2784.25 | 2707.70 | 10259 |
| 19 Sep 2019 | 2723.00 | 2727.90 | 2680.90 | 2707.70 | 2751.15 | 1701 |
| 18 Sep 2019 | 2757.70 | 2772.00 | 2682.55 | 2751.15 | 2745.25 | 5065 |
| 17 Sep 2019 | 2765.00 | 2784.90 | 2701.90 | 2745.25 | 2777.90 | 6120 |
| 16 Sep 2019 | 2799.90 | 2825.00 | 2762.00 | 2777.90 | 2800.60 | 13917 |
| 13 Sep 2019 | 2765.00 | 2814.85 | 2765.00 | 2800.60 | 2786.35 | 2964 |
| 12 Sep 2019 | 2778.00 | 2815.00 | 2740.05 | 2786.35 | 2758.90 | 7247 |
| 11 Sep 2019 | 2869.00 | 2877.00 | 2740.00 | 2758.90 | 2857.55 | 60235 |
| 09 Sep 2019 | 2860.00 | 2889.60 | 2805.00 | 2857.55 | 2860.00 | 56903 |
| 06 Sep 2019 | 2844.00 | 2875.00 | 2820.00 | 2860.00 | 2823.70 | 4208 |
| 05 Sep 2019 | 2748.95 | 2896.00 | 2726.65 | 2823.70 | 2708.30 | 11500 |
| 04 Sep 2019 | 2702.00 | 2722.00 | 2655.00 | 2708.30 | 2673.95 | 58324 |
| 03 Sep 2019 | 2715.20 | 2724.25 | 2630.00 | 2673.95 | 2715.20 | 16714 |
| 30 Aug 2019 | 2744.95 | 2748.00 | 2685.10 | 2715.20 | 2732.70 | 4221 |
| 29 Aug 2019 | 2680.05 | 2764.00 | 2680.00 | 2732.70 | 2719.40 | 2636 |
| 28 Aug 2019 | 2650.00 | 2732.00 | 2623.40 | 2719.40 | 2615.35 | 3792 |
| 27 Aug 2019 | 2570.10 | 2639.00 | 2555.15 | 2615.35 | 2570.10 | 4750 |
| 26 Aug 2019 | 2564.00 | 2587.00 | 2410.95 | 2570.10 | 2497.40 | 9757 |
| 23 Aug 2019 | 2392.05 | 2517.00 | 2378.00 | 2497.40 | 2413.80 | 44998 |
| 22 Aug 2019 | 2399.55 | 2429.75 | 2371.00 | 2413.80 | 2417.10 | 3935 |
| 21 Aug 2019 | 2450.00 | 2457.50 | 2385.00 | 2417.10 | 2438.40 | 22991 |
| 20 Aug 2019 | 2494.90 | 2494.90 | 2370.00 | 2438.40 | 2457.40 | 23832 |
| 19 Aug 2019 | 2510.00 | 2529.90 | 2410.00 | 2457.40 | 2508.25 | 43708 |
| 16 Aug 2019 | 2565.00 | 2591.10 | 2490.00 | 2508.25 | 2593.55 | 5690 |
| 14 Aug 2019 | 2686.15 | 2686.15 | 2560.30 | 2593.55 | 2638.70 | 3748 |
| 13 Aug 2019 | 2699.00 | 2706.20 | 2615.00 | 2638.70 | 2692.85 | 1296 |
| 09 Aug 2019 | 2698.00 | 2710.00 | 2675.00 | 2692.85 | 2679.50 | 2911 |
| 08 Aug 2019 | 2685.40 | 2700.00 | 2666.05 | 2679.50 | 2685.40 | 1378 |
| 07 Aug 2019 | 2685.00 | 2710.00 | 2672.55 | 2685.40 | 2685.15 | 2316 |
| 06 Aug 2019 | 2617.00 | 2699.00 | 2617.00 | 2685.15 | 2652.85 | 1551 |
| 05 Aug 2019 | 2670.00 | 2674.00 | 2600.00 | 2652.85 | 2663.30 | 5722 |
| 02 Aug 2019 | 2674.00 | 2698.00 | 2645.00 | 2663.30 | 2699.45 | 2669 |
| 01 Aug 2019 | 2659.00 | 2710.05 | 2659.00 | 2699.45 | 2668.70 | 15004 |
| 31 Jul 2019 | 2695.00 | 2702.75 | 2646.00 | 2668.70 | 2674.85 | 4999 |
| 30 Jul 2019 | 2670.00 | 2700.00 | 2631.05 | 2674.85 | 2673.35 | 13519 |
| 29 Jul 2019 | 2760.00 | 2779.25 | 2628.90 | 2673.35 | 2812.60 | 22188 |
| 26 Jul 2019 | 2805.00 | 2841.80 | 2781.20 | 2812.60 | 2799.60 | 2541 |
| 25 Jul 2019 | 2849.95 | 2850.00 | 2774.20 | 2799.60 | 2809.90 | 6334 |
| 24 Jul 2019 | 2860.45 | 2875.45 | 2737.90 | 2809.90 | 2889.75 | 24796 |
| 23 Jul 2019 | 2852.25 | 2919.00 | 2811.70 | 2889.75 | 2900.30 | 19107 |
| 22 Jul 2019 | 2900.00 | 2950.00 | 2780.00 | 2900.30 | 2945.90 | 18086 |
| 19 Jul 2019 | 2997.00 | 2999.80 | 2931.00 | 2945.90 | 2997.75 | 4231 |
| 18 Jul 2019 | 2985.30 | 3010.00 | 2981.00 | 2997.75 | 2996.70 | 6051 |
| 17 Jul 2019 | 2981.90 | 3009.95 | 2937.55 | 2996.70 | 2999.65 | 26066 |
| 16 Jul 2019 | 2965.05 | 3018.65 | 2935.00 | 2999.65 | 2966.45 | 8109 |
| 15 Jul 2019 | 3029.00 | 3041.00 | 2956.00 | 2966.45 | 2994.80 | 12073 |
| 12 Jul 2019 | 3014.85 | 3029.00 | 2981.00 | 2994.80 | 2977.15 | 11346 |
| 11 Jul 2019 | 2980.00 | 3046.00 | 2954.00 | 2977.15 | 2985.95 | 4288 |
| 10 Jul 2019 | 2999.00 | 3007.95 | 2976.30 | 2985.95 | 3000.90 | 1963 |
| 09 Jul 2019 | 2990.00 | 3030.35 | 2960.15 | 3000.90 | 3000.00 | 12653 |
| 08 Jul 2019 | 3033.15 | 3040.00 | 2967.05 | 3000.00 | 3033.15 | 9256 |
| 05 Jul 2019 | 3099.00 | 3099.00 | 2984.30 | 3033.15 | 3061.10 | 5438 |
| 04 Jul 2019 | 3084.00 | 3121.00 | 3031.60 | 3061.10 | 3078.70 | 13790 |
| 03 Jul 2019 | 3015.00 | 3096.45 | 3015.00 | 3078.70 | 3045.10 | 8323 |
| 02 Jul 2019 | 3033.35 | 3096.00 | 2955.00 | 3045.10 | 3016.20 | 34746 |
| 01 Jul 2019 | 2935.00 | 3049.75 | 2935.00 | 3016.20 | 2945.70 | 45347 |
| 28 Jun 2019 | 2929.00 | 2986.00 | 2882.00 | 2945.70 | 2939.65 | 17519 |
| 27 Jun 2019 | 2940.00 | 2980.00 | 2920.00 | 2939.65 | 2944.50 | 5590 |
| 26 Jun 2019 | 2966.35 | 2980.70 | 2928.05 | 2944.50 | 2971.75 | 3621 |
| 25 Jun 2019 | 2995.85 | 2997.20 | 2960.00 | 2971.75 | 2995.85 | 16823 |
| 24 Jun 2019 | 2977.00 | 3015.00 | 2927.00 | 2995.85 | 2977.75 | 5942 |
| 21 Jun 2019 | 2942.00 | 3000.00 | 2910.05 | 2977.75 | 2956.80 | 5637 |
| 20 Jun 2019 | 2964.05 | 2998.00 | 2920.15 | 2956.80 | 2971.70 | 29721 |
| 19 Jun 2019 | 3016.00 | 3040.45 | 2912.10 | 2971.70 | 2999.85 | 22614 |
| 18 Jun 2019 | 3073.00 | 3073.00 | 2980.00 | 2999.85 | 3048.75 | 3239 |
| 17 Jun 2019 | 3100.00 | 3155.95 | 3025.00 | 3048.75 | 3099.10 | 23807 |
| 14 Jun 2019 | 3009.90 | 3120.00 | 2974.00 | 3099.10 | 2987.70 | 33667 |
| 13 Jun 2019 | 2910.00 | 3038.85 | 2856.05 | 2987.70 | 2949.85 | 35288 |
| 12 Jun 2019 | 2865.00 | 2958.90 | 2853.05 | 2949.85 | 2885.25 | 34847 |
| 11 Jun 2019 | 2859.60 | 2902.10 | 2859.60 | 2885.25 | 2859.60 | 23406 |
| 10 Jun 2019 | 2975.00 | 2975.00 | 2841.10 | 2859.60 | 2926.10 | 5746 |
| 07 Jun 2019 | 2975.00 | 2975.00 | 2875.05 | 2926.10 | 2954.20 | 16468 |
| 06 Jun 2019 | 2961.05 | 2965.00 | 2861.00 | 2954.20 | 2958.60 | 31920 |
| 04 Jun 2019 | 3028.00 | 3028.00 | 2940.10 | 2958.60 | 3010.65 | 73659 |
| 03 Jun 2019 | 3030.00 | 3030.00 | 2975.05 | 3010.65 | 3000.55 | 14030 |
| 31 May 2019 | 2974.60 | 3026.45 | 2954.75 | 3000.55 | 2969.00 | 26878 |
| 30 May 2019 | 3014.95 | 3015.00 | 2921.00 | 2969.00 | 2977.20 | 8336 |
| 29 May 2019 | 3120.00 | 3199.35 | 2940.75 | 2977.20 | 3086.25 | 11077 |
| 28 May 2019 | 2933.05 | 3189.90 | 2928.70 | 3086.25 | 2933.05 | 11436 |
| 27 May 2019 | 2875.00 | 2945.00 | 2830.55 | 2933.05 | 2873.20 | 4768 |
| 24 May 2019 | 2836.45 | 2890.00 | 2815.55 | 2873.20 | 2838.05 | 2328 |
| 23 May 2019 | 2917.30 | 2917.30 | 2825.00 | 2838.05 | 2835.75 | 8723 |
| 22 May 2019 | 2887.45 | 2919.00 | 2747.60 | 2835.75 | 2901.60 | 22476 |
| 21 May 2019 | 2929.00 | 2935.40 | 2801.10 | 2901.60 | 2928.55 | 19706 |
| 20 May 2019 | 2910.00 | 2940.00 | 2841.05 | 2928.55 | 2826.50 | 19088 |
| 17 May 2019 | 2850.00 | 2850.00 | 2801.00 | 2826.50 | 2857.85 | 6108 |
| 16 May 2019 | 2849.00 | 2880.80 | 2752.25 | 2857.85 | 2857.65 | 17737 |
| 15 May 2019 | 2914.00 | 2914.00 | 2842.00 | 2857.65 | 2889.20 | 4499 |
| 14 May 2019 | 2888.00 | 2930.00 | 2830.30 | 2889.20 | 2901.45 | 33199 |
| 13 May 2019 | 2914.00 | 2955.00 | 2830.00 | 2901.45 | 2944.80 | 23853 |
| 10 May 2019 | 2924.65 | 2960.05 | 2865.00 | 2944.80 | 2922.90 | 28250 |
| 09 May 2019 | 2922.35 | 2939.85 | 2890.00 | 2922.90 | 2900.00 | 2441 |
| 08 May 2019 | 2939.65 | 2939.70 | 2881.05 | 2900.00 | 2941.50 | 2550 |
| 07 May 2019 | 2982.00 | 2988.80 | 2930.00 | 2941.50 | 2979.50 | 3234 |
| 06 May 2019 | 3008.00 | 3009.95 | 2960.00 | 2979.50 | 3017.80 | 19918 |
| 03 May 2019 | 3002.85 | 3030.25 | 2964.20 | 3017.80 | 3002.85 | 3621 |
| 02 May 2019 | 2957.05 | 3027.00 | 2925.00 | 3002.85 | 2968.05 | 17106 |
| 30 Apr 2019 | 2998.05 | 2998.05 | 2922.55 | 2968.05 | 2997.95 | 8888 |
| 26 Apr 2019 | 2971.20 | 3005.15 | 2951.00 | 2997.95 | 2975.40 | 7001 |
| 25 Apr 2019 | 2981.50 | 2997.95 | 2950.10 | 2975.40 | 2981.50 | 4784 |
| 24 Apr 2019 | 2944.95 | 2991.75 | 2944.95 | 2981.50 | 2936.90 | 2607 |
| 23 Apr 2019 | 2954.00 | 2984.25 | 2921.00 | 2936.90 | 2960.65 | 3377 |
| 22 Apr 2019 | 2970.00 | 2997.30 | 2890.00 | 2960.65 | 2968.75 | 8914 |
| 18 Apr 2019 | 3019.00 | 3029.00 | 2936.30 | 2968.75 | 3003.10 | 43250 |
| 16 Apr 2019 | 2949.95 | 3019.00 | 2912.85 | 3003.10 | 2923.95 | 7175 |
| 15 Apr 2019 | 2934.45 | 2939.00 | 2906.20 | 2923.95 | 2920.85 | 1543 |
| 12 Apr 2019 | 2907.10 | 2946.85 | 2900.40 | 2920.85 | 2907.10 | 15425 |
| 11 Apr 2019 | 2950.05 | 2974.40 | 2895.00 | 2907.10 | 2956.40 | 27467 |
| 10 Apr 2019 | 2968.85 | 2993.95 | 2951.00 | 2956.40 | 2969.15 | 2262 |
| 09 Apr 2019 | 2985.00 | 3007.65 | 2960.15 | 2969.15 | 2998.00 | 3328 |
| 08 Apr 2019 | 3035.05 | 3055.45 | 2982.10 | 2998.00 | 3031.10 | 6005 |
| 05 Apr 2019 | 3040.00 | 3090.00 | 2995.00 | 3031.10 | 3051.90 | 7810 |
| 04 Apr 2019 | 3043.00 | 3073.00 | 2965.00 | 3051.90 | 3027.20 | 18806 |
| 03 Apr 2019 | 3025.00 | 3169.90 | 3011.00 | 3027.20 | 3025.65 | 35811 |
| 02 Apr 2019 | 3059.40 | 3070.05 | 3001.10 | 3025.65 | 3059.40 | 32623 |
| 01 Apr 2019 | 3026.00 | 3075.55 | 3004.55 | 3059.40 | 3026.05 | 33922 |
| 29 Mar 2019 | 2986.10 | 3044.70 | 2946.10 | 3026.05 | 3021.45 | 23219 |
| 28 Mar 2019 | 3003.00 | 3045.00 | 2974.55 | 3021.45 | 3013.25 | 10232 |
| 27 Mar 2019 | 2999.00 | 3049.80 | 2960.65 | 3013.25 | 2973.25 | 19656 |
| 26 Mar 2019 | 2975.05 | 3010.00 | 2953.20 | 2973.25 | 2971.10 | 10810 |
| 25 Mar 2019 | 2990.00 | 3007.95 | 2938.85 | 2971.10 | 3000.10 | 13165 |
| 22 Mar 2019 | 2922.00 | 3009.80 | 2880.80 | 3000.10 | 2906.65 | 33171 |
| 20 Mar 2019 | 2949.00 | 2949.00 | 2895.00 | 2906.65 | 2904.05 | 7034 |
| 19 Mar 2019 | 2782.00 | 2953.65 | 2774.75 | 2904.05 | 2802.15 | 44481 |
| 18 Mar 2019 | 2788.00 | 2840.00 | 2770.00 | 2802.15 | 2828.00 | 11437 |
| 15 Mar 2019 | 2900.00 | 2985.00 | 2702.70 | 2828.00 | 2862.75 | 142084 |
| 14 Mar 2019 | 2963.00 | 2971.00 | 2828.05 | 2862.75 | 2974.30 | 11758 |
| 13 Mar 2019 | 2978.95 | 3027.25 | 2950.55 | 2974.30 | 2978.95 | 15112 |
| 12 Mar 2019 | 3010.00 | 3025.00 | 2940.25 | 2978.95 | 3024.20 | 33747 |
| 11 Mar 2019 | 2986.00 | 3057.00 | 2955.05 | 3024.20 | 2976.45 | 17807 |
| 08 Mar 2019 | 3020.00 | 3049.50 | 2940.00 | 2976.45 | 3021.40 | 33267 |
| 07 Mar 2019 | 2993.05 | 3030.00 | 2970.00 | 3021.40 | 2964.20 | 29808 |
| 06 Mar 2019 | 2865.00 | 3020.50 | 2865.00 | 2964.20 | 2849.55 | 33425 |
| 05 Mar 2019 | 2850.00 | 2873.90 | 2775.00 | 2849.55 | 2855.65 | 27592 |
| 01 Mar 2019 | 2850.00 | 2897.00 | 2830.00 | 2855.65 | 2852.00 | 12808 |
| 28 Feb 2019 | 2916.05 | 2978.85 | 2820.00 | 2852.00 | 2916.05 | 36375 |
| 27 Feb 2019 | 3105.00 | 3119.95 | 2885.00 | 2916.05 | 3098.25 | 45904 |
| 26 Feb 2019 | 3090.00 | 3128.00 | 2997.95 | 3098.25 | 3112.25 | 31944 |
| 25 Feb 2019 | 3115.05 | 3170.00 | 3081.25 | 3112.25 | 3132.20 | 8589 |
| 22 Feb 2019 | 3075.00 | 3142.00 | 3075.00 | 3132.20 | 3094.95 | 10805 |
| 21 Feb 2019 | 3100.00 | 3136.40 | 3075.00 | 3094.95 | 3095.70 | 12058 |
| 20 Feb 2019 | 3130.40 | 3160.00 | 3080.00 | 3095.70 | 3105.55 | 24324 |
| 19 Feb 2019 | 3035.00 | 3210.00 | 3035.00 | 3105.55 | 3029.05 | 33029 |
| 18 Feb 2019 | 2920.00 | 3055.10 | 2869.70 | 3029.05 | 2898.20 | 24695 |
| 15 Feb 2019 | 2919.30 | 2975.40 | 2860.00 | 2898.20 | 2919.30 | 14192 |
| 14 Feb 2019 | 2925.00 | 2941.45 | 2870.80 | 2919.30 | 2892.10 | 11834 |
| 13 Feb 2019 | 2894.65 | 2920.00 | 2866.80 | 2892.10 | 2840.40 | 20583 |
| 12 Feb 2019 | 2790.00 | 2880.00 | 2781.50 | 2840.40 | 2800.15 | 26110 |
| 11 Feb 2019 | 2820.00 | 2826.00 | 2652.80 | 2800.15 | 2766.80 | 18510 |
| 08 Feb 2019 | 2844.00 | 2844.00 | 2725.00 | 2766.80 | 2823.60 | 3944 |
| 07 Feb 2019 | 2799.25 | 2834.65 | 2790.00 | 2823.60 | 2799.25 | 24526 |
| 06 Feb 2019 | 2775.00 | 2800.05 | 2740.05 | 2799.25 | 2744.00 | 12779 |
| 05 Feb 2019 | 2770.00 | 2781.20 | 2724.85 | 2744.00 | 2747.55 | 2902 |
| 04 Feb 2019 | 2710.05 | 2800.00 | 2710.05 | 2747.55 | 2727.65 | 6888 |
| 01 Feb 2019 | 2684.00 | 2789.85 | 2684.00 | 2727.65 | 2649.65 | 23420 |
| 31 Jan 2019 | 2619.00 | 2670.35 | 2611.60 | 2649.65 | 2588.70 | 14001 |
| 30 Jan 2019 | 2575.25 | 2615.00 | 2499.80 | 2588.70 | 2558.25 | 9523 |
| 29 Jan 2019 | 2591.35 | 2635.00 | 2501.10 | 2558.25 | 2630.75 | 11246 |
| 28 Jan 2019 | 2623.00 | 2659.70 | 2516.55 | 2630.75 | 2621.95 | 7530 |
| 25 Jan 2019 | 2680.00 | 2719.95 | 2550.00 | 2621.95 | 2683.60 | 10660 |
| 24 Jan 2019 | 2710.00 | 2731.00 | 2660.15 | 2683.60 | 2706.75 | 9867 |
| 23 Jan 2019 | 2622.00 | 2717.35 | 2622.00 | 2706.75 | 2622.05 | 5248 |
| 22 Jan 2019 | 2656.05 | 2690.00 | 2502.00 | 2622.05 | 2669.15 | 13859 |
| 21 Jan 2019 | 2671.40 | 2712.50 | 2659.70 | 2669.15 | 2698.40 | 2434 |
| 18 Jan 2019 | 2750.15 | 2766.50 | 2681.15 | 2698.40 | 2748.55 | 2559 |
| 17 Jan 2019 | 2788.90 | 2797.00 | 2730.10 | 2748.55 | 2776.50 | 2713 |
| 16 Jan 2019 | 2832.50 | 2861.90 | 2760.00 | 2776.50 | 2857.05 | 6401 |
| 15 Jan 2019 | 2910.00 | 2910.00 | 2821.00 | 2857.05 | 2859.60 | 4568 |
| 14 Jan 2019 | 2771.20 | 2979.00 | 2640.00 | 2859.60 | 2758.65 | 11931 |
| 11 Jan 2019 | 2821.35 | 2825.00 | 2740.00 | 2758.65 | 2820.25 | 3625 |
| 10 Jan 2019 | 2787.85 | 2851.60 | 2754.05 | 2820.25 | 2786.60 | 5699 |
| 09 Jan 2019 | 2814.00 | 2814.90 | 2741.00 | 2786.60 | 2817.90 | 5184 |
| 08 Jan 2019 | 2889.90 | 2889.90 | 2800.00 | 2817.90 | 2883.95 | 6214 |
| 07 Jan 2019 | 2878.65 | 2913.60 | 2813.95 | 2883.95 | 2837.20 | 7402 |
| 04 Jan 2019 | 2880.20 | 2887.60 | 2821.00 | 2837.20 | 2883.70 | 2684 |
| 31 Dec 2018 | 2853.00 | 2893.00 | 2848.25 | 2863.70 | 2852.45 | 48072 |
| 28 Dec 2018 | 2844.00 | 2865.00 | 2805.05 | 2852.45 | 2846.95 | 62341 |
| 27 Dec 2018 | 2852.00 | 2874.95 | 2837.15 | 2846.95 | 2825.10 | 1719 |
| 26 Dec 2018 | 2861.35 | 2870.05 | 2790.00 | 2825.10 | 2870.15 | 7009 |
| 24 Dec 2018 | 2928.00 | 2928.00 | 2860.05 | 2870.15 | 2900.10 | 2758 |
| 21 Dec 2018 | 2910.90 | 2910.90 | 2850.10 | 2900.10 | 2910.90 | 4403 |
| 20 Dec 2018 | 2933.90 | 2984.90 | 2825.00 | 2910.90 | 2933.90 | 17814 |
| 19 Dec 2018 | 2900.00 | 2950.00 | 2900.00 | 2933.90 | 2887.50 | 8359 |
| 18 Dec 2018 | 2877.40 | 2910.00 | 2813.00 | 2887.50 | 2877.40 | 13520 |
| 17 Dec 2018 | 2899.00 | 2907.70 | 2826.45 | 2877.40 | 2865.80 | 2958 |
| 14 Dec 2018 | 2840.00 | 2897.70 | 2840.00 | 2865.80 | 2856.40 | 3001 |
| 13 Dec 2018 | 2879.65 | 2900.00 | 2839.00 | 2856.40 | 2850.80 | 2947 |
| 12 Dec 2018 | 2847.20 | 2924.50 | 2840.00 | 2850.80 | 2852.60 | 4953 |
| 11 Dec 2018 | 2760.00 | 2875.80 | 2760.00 | 2852.60 | 2875.20 | 20667 |
| 10 Dec 2018 | 2871.65 | 2888.00 | 2788.00 | 2875.20 | 2874.60 | 7115 |
| 07 Dec 2018 | 2914.15 | 2925.00 | 2840.50 | 2874.60 | 2891.00 | 4929 |
| 06 Dec 2018 | 2905.00 | 2993.55 | 2825.00 | 2891.00 | 2961.10 | 16120 |
| 05 Dec 2018 | 3000.00 | 3014.90 | 2955.00 | 2961.10 | 3016.90 | 4739 |
| 04 Dec 2018 | 2962.00 | 3057.80 | 2962.00 | 3016.90 | 2961.10 | 26931 |
| 03 Dec 2018 | 2800.05 | 3000.00 | 2800.00 | 2961.10 | 2835.50 | 25788 |
| 30 Nov 2018 | 2798.00 | 2874.00 | 2794.85 | 2835.50 | 2806.90 | 15131 |
| 29 Nov 2018 | 2809.00 | 2848.10 | 2788.00 | 2806.90 | 2798.95 | 23652 |
| 28 Nov 2018 | 2793.45 | 2819.70 | 2771.10 | 2798.95 | 2793.45 | 2189 |
| 27 Nov 2018 | 2774.45 | 2823.75 | 2774.45 | 2793.45 | 2774.45 | 11529 |
| 26 Nov 2018 | 2770.00 | 2789.90 | 2750.95 | 2774.45 | 2788.40 | 2710 |
| 22 Nov 2018 | 2780.55 | 2800.00 | 2770.05 | 2788.40 | 2780.55 | 14443 |
| 21 Nov 2018 | 2802.40 | 2804.00 | 2761.10 | 2780.55 | 2804.20 | 4042 |
| 20 Nov 2018 | 2775.40 | 2810.00 | 2759.20 | 2804.20 | 2780.60 | 5943 |
| 19 Nov 2018 | 2814.80 | 2814.80 | 2760.10 | 2780.60 | 2781.15 | 4335 |
| 16 Nov 2018 | 2794.90 | 2798.00 | 2760.45 | 2781.15 | 2807.75 | 2921 |
| 15 Nov 2018 | 2780.00 | 2810.00 | 2780.00 | 2807.75 | 2786.60 | 2205 |
| 14 Nov 2018 | 2781.00 | 2798.00 | 2765.00 | 2786.60 | 2802.95 | 2793 |
| 13 Nov 2018 | 2800.00 | 2852.20 | 2760.00 | 2802.95 | 2829.00 | 11836 |
| 12 Nov 2018 | 2650.00 | 2878.00 | 2650.00 | 2829.00 | 2689.85 | 38245 |
| 09 Nov 2018 | 2660.00 | 2710.00 | 2652.85 | 2689.85 | 2683.75 | 2893 |
| 07 Nov 2018 | 2698.00 | 2698.00 | 2650.00 | 2683.75 | 2679.05 | 322 |
| 05 Nov 2018 | 2655.05 | 2700.00 | 2624.55 | 2666.60 | 2652.35 | 2383 |
| 02 Nov 2018 | 2646.80 | 2666.00 | 2578.15 | 2652.35 | 2602.55 | 6108 |
| 01 Nov 2018 | 2575.00 | 2625.00 | 2545.00 | 2602.55 | 2568.00 | 8683 |
| 31 Oct 2018 | 2575.00 | 2614.95 | 2489.35 | 2568.00 | 2541.70 | 11308 |
| 30 Oct 2018 | 2500.00 | 2570.00 | 2430.00 | 2541.70 | 2471.45 | 6102 |
| 29 Oct 2018 | 2525.00 | 2525.00 | 2416.45 | 2471.45 | 2514.20 | 10124 |
| 26 Oct 2018 | 2458.25 | 2570.00 | 2403.55 | 2514.20 | 2481.10 | 8274 |
| 25 Oct 2018 | 2432.10 | 2512.00 | 2404.45 | 2481.10 | 2451.85 | 5887 |
| 24 Oct 2018 | 2395.50 | 2460.00 | 2381.45 | 2451.85 | 2417.75 | 7443 |
| 23 Oct 2018 | 2370.65 | 2447.30 | 2370.65 | 2417.75 | 2449.40 | 2428 |
| 22 Oct 2018 | 2394.50 | 2475.10 | 2359.85 | 2449.40 | 2415.40 | 12348 |
| 19 Oct 2018 | 2398.30 | 2443.00 | 2340.00 | 2415.40 | 2405.65 | 13055 |
| 17 Oct 2018 | 2445.05 | 2445.05 | 2385.00 | 2405.65 | 2445.20 | 6299 |
| 16 Oct 2018 | 2423.85 | 2474.80 | 2400.50 | 2445.20 | 2411.45 | 17053 |
| 15 Oct 2018 | 2480.00 | 2499.75 | 2385.10 | 2411.45 | 2473.95 | 26489 |
| 12 Oct 2018 | 2421.40 | 2500.00 | 2350.00 | 2473.95 | 2419.25 | 15607 |
| 11 Oct 2018 | 2320.00 | 2449.90 | 2270.00 | 2419.25 | 2406.35 | 8516 |
| 10 Oct 2018 | 2240.00 | 2442.45 | 2231.05 | 2406.35 | 2225.40 | 8693 |
| 09 Oct 2018 | 2300.00 | 2300.00 | 2158.75 | 2225.40 | 2278.90 | 18446 |
| 08 Oct 2018 | 2300.00 | 2304.75 | 2200.00 | 2278.90 | 2304.70 | 23358 |
| 05 Oct 2018 | 2219.00 | 2348.95 | 2155.05 | 2304.70 | 2197.85 | 21916 |
| 04 Oct 2018 | 2325.10 | 2352.95 | 2150.25 | 2197.85 | 2342.20 | 31734 |
| 03 Oct 2018 | 2350.00 | 2400.00 | 2332.00 | 2342.20 | 2353.70 | 25979 |
| 01 Oct 2018 | 2415.70 | 2460.00 | 2309.00 | 2353.70 | 2465.05 | 38172 |
| 28 Sep 2018 | 2487.30 | 2524.00 | 2314.90 | 2465.05 | 2487.95 | 19713 |
| 27 Sep 2018 | 2485.55 | 2513.45 | 2424.25 | 2487.95 | 2490.35 | 7440 |
| 26 Sep 2018 | 2547.00 | 2547.00 | 2471.00 | 2490.35 | 2527.40 | 8045 |
| 25 Sep 2018 | 2490.00 | 2566.00 | 2445.55 | 2527.40 | 2534.45 | 7926 |
| 24 Sep 2018 | 2530.00 | 2570.00 | 2405.75 | 2534.45 | 2546.20 | 18218 |
| 21 Sep 2018 | 2499.00 | 2580.00 | 1989.65 | 2546.20 | 2487.05 | 22612 |
| 19 Sep 2018 | 2514.85 | 2533.10 | 2475.00 | 2487.05 | 2520.15 | 3454 |
| 18 Sep 2018 | 2470.00 | 2548.00 | 2470.00 | 2520.15 | 2520.25 | 77963 |
| 17 Sep 2018 | 2450.00 | 2549.05 | 2450.00 | 2520.25 | 2489.90 | 8982 |
| 14 Sep 2018 | 2461.00 | 2515.00 | 2433.65 | 2489.90 | 2458.50 | 12384 |
| 12 Sep 2018 | 2490.00 | 2516.85 | 2440.00 | 2458.50 | 2514.70 | 6823 |
| 11 Sep 2018 | 2518.00 | 2525.00 | 2490.75 | 2514.70 | 2491.55 | 10903 |
| 10 Sep 2018 | 2525.00 | 2542.80 | 2471.40 | 2491.55 | 2523.60 | 17071 |
| 07 Sep 2018 | 2486.00 | 2532.90 | 2482.25 | 2523.60 | 2510.20 | 5787 |
| 06 Sep 2018 | 2525.00 | 2541.35 | 2502.00 | 2510.20 | 2546.10 | 5569 |
| 05 Sep 2018 | 2536.00 | 2564.75 | 2500.10 | 2546.10 | 2550.65 | 9781 |
| 04 Sep 2018 | 2551.00 | 2583.95 | 2530.20 | 2550.65 | 2553.05 | 6282 |
| 03 Sep 2018 | 2602.95 | 2611.95 | 2549.95 | 2553.05 | 2598.25 | 18643 |
| 31 Aug 2018 | 2480.00 | 2619.45 | 2469.95 | 2598.25 | 2519.50 | 40650 |
| 30 Aug 2018 | 2639.50 | 2687.95 | 2481.00 | 2519.50 | 2637.75 | 104798 |
| 29 Aug 2018 | 2636.00 | 2662.40 | 2626.05 | 2637.75 | 2636.90 | 6525 |
| 28 Aug 2018 | 2670.00 | 2696.00 | 2635.00 | 2636.90 | 2688.30 | 8789 |
| 27 Aug 2018 | 2625.00 | 2719.00 | 2578.00 | 2688.30 | 2639.70 | 19361 |
| 24 Aug 2018 | 2645.55 | 2660.00 | 2630.00 | 2639.70 | 2644.90 | 9105 |
| 23 Aug 2018 | 2668.00 | 2699.00 | 2620.00 | 2644.90 | 2618.80 | 16814 |
| 21 Aug 2018 | 2699.00 | 2710.00 | 2572.00 | 2618.80 | 2634.50 | 31972 |
| 20 Aug 2018 | 2625.10 | 2714.95 | 2610.05 | 2634.50 | 2619.20 | 641499 |
| 17 Aug 2018 | 2587.00 | 2697.00 | 2560.30 | 2619.20 | 2542.65 | 27460 |
| 16 Aug 2018 | 2570.00 | 2598.50 | 2533.10 | 2542.65 | 2554.65 | 6630 |
| 14 Aug 2018 | 2574.85 | 2575.50 | 2535.00 | 2554.65 | 2552.45 | 6567 |
| 13 Aug 2018 | 2530.00 | 2570.00 | 2506.10 | 2552.45 | 2532.05 | 11606 |
| 10 Aug 2018 | 2547.00 | 2578.00 | 2514.45 | 2532.05 | 2544.10 | 5677 |
| 09 Aug 2018 | 2510.05 | 2555.00 | 2495.05 | 2544.10 | 2501.90 | 12121 |
| 08 Aug 2018 | 2518.00 | 2525.00 | 2427.40 | 2501.90 | 2492.45 | 11269 |
| 07 Aug 2018 | 2632.00 | 2650.00 | 2475.00 | 2492.45 | 2631.70 | 30009 |
| 06 Aug 2018 | 2682.00 | 2723.95 | 2625.00 | 2631.70 | 2676.45 | 17443 |
| 03 Aug 2018 | 2700.00 | 2708.55 | 2665.00 | 2676.45 | 2691.75 | 6324 |
| 02 Aug 2018 | 2727.00 | 2727.00 | 2675.05 | 2691.75 | 2709.40 | 4008 |
| 01 Aug 2018 | 2738.00 | 2738.00 | 2665.00 | 2709.40 | 2718.10 | 21229 |
| 31 Jul 2018 | 2727.95 | 2733.45 | 2660.95 | 2718.10 | 2696.40 | 13074 |
| 30 Jul 2018 | 2710.00 | 2738.50 | 2682.05 | 2696.40 | 2675.05 | 5959 |
| 27 Jul 2018 | 2672.15 | 2712.00 | 2632.60 | 2675.05 | 2645.65 | 15770 |
| 26 Jul 2018 | 2662.05 | 2735.00 | 2618.00 | 2645.65 | 2685.35 | 52959 |
| 25 Jul 2018 | 2800.00 | 2800.00 | 2651.00 | 2685.35 | 2799.55 | 34839 |
| 24 Jul 2018 | 2813.20 | 2869.00 | 2748.00 | 2799.55 | 2783.90 | 13715 |
| 23 Jul 2018 | 2759.10 | 2820.00 | 2705.15 | 2783.90 | 2736.85 | 8366 |
| 20 Jul 2018 | 2690.00 | 2767.65 | 2660.60 | 2736.85 | 2684.05 | 12847 |
| 19 Jul 2018 | 2635.00 | 2698.95 | 2619.95 | 2684.05 | 2652.15 | 17526 |
| 18 Jul 2018 | 2728.00 | 2767.95 | 2602.05 | 2652.15 | 2715.75 | 22870 |
| 17 Jul 2018 | 2808.80 | 2834.70 | 2655.00 | 2715.75 | 2853.20 | 26995 |
| 16 Jul 2018 | 2926.10 | 2926.15 | 2800.00 | 2853.20 | 2920.35 | 24570 |
| 13 Jul 2018 | 2895.00 | 2950.00 | 2870.00 | 2920.35 | 2876.05 | 15750 |
| 12 Jul 2018 | 2971.30 | 2980.00 | 2860.00 | 2876.05 | 2971.30 | 23611 |
| 11 Jul 2018 | 2959.90 | 2995.00 | 2919.45 | 2971.30 | 2945.30 | 19082 |
| 10 Jul 2018 | 2900.00 | 2968.35 | 2900.00 | 2945.30 | 2900.10 | 10591 |
| 09 Jul 2018 | 2944.95 | 2974.90 | 2881.00 | 2900.10 | 2916.55 | 9295 |
| 06 Jul 2018 | 2939.30 | 2978.95 | 2909.00 | 2916.55 | 2939.30 | 14713 |
| 05 Jul 2018 | 2984.85 | 2985.95 | 2918.00 | 2939.30 | 2977.20 | 7521 |
| 04 Jul 2018 | 2957.00 | 3027.00 | 2906.05 | 2977.20 | 2943.45 | 40397 |
| 03 Jul 2018 | 2861.00 | 2960.00 | 2840.00 | 2943.45 | 2895.90 | 21405 |
| 02 Jul 2018 | 2970.10 | 3030.00 | 2842.00 | 2895.90 | 2964.80 | 17195 |
| 29 Jun 2018 | 2920.00 | 2980.55 | 2880.00 | 2964.80 | 2906.35 | 23139 |
| 28 Jun 2018 | 3004.00 | 3009.55 | 2880.00 | 2906.35 | 2999.55 | 22784 |
| 27 Jun 2018 | 2972.50 | 3052.00 | 2972.50 | 2999.55 | 2969.95 | 40659 |
| 26 Jun 2018 | 2970.00 | 3102.00 | 2925.00 | 2969.95 | 2969.45 | 41714 |
| 25 Jun 2018 | 3106.00 | 3131.90 | 2931.90 | 2969.45 | 3137.65 | 28025 |
| 22 Jun 2018 | 3149.00 | 3164.75 | 3070.10 | 3137.65 | 3157.75 | 19264 |
| 21 Jun 2018 | 3163.00 | 3230.00 | 3125.05 | 3157.75 | 3163.15 | 22852 |
| 20 Jun 2018 | 3110.00 | 3291.00 | 3055.55 | 3163.15 | 3095.05 | 67779 |
| 19 Jun 2018 | 3295.00 | 3300.05 | 3050.40 | 3095.05 | 3248.15 | 58553 |
| 18 Jun 2018 | 3050.70 | 3309.90 | 3050.70 | 3248.15 | 3035.60 | 55462 |
| 15 Jun 2018 | 2990.00 | 3197.30 | 2990.00 | 3035.60 | 2981.40 | 62206 |
| 14 Jun 2018 | 2930.00 | 2996.95 | 2917.70 | 2981.40 | 2932.40 | 11808 |
| 13 Jun 2018 | 2950.00 | 3020.00 | 2906.00 | 2932.40 | 2933.10 | 20918 |
| 12 Jun 2018 | 2848.00 | 3000.00 | 2848.00 | 2933.10 | 2841.95 | 34295 |
| 11 Jun 2018 | 2856.10 | 2898.45 | 2830.35 | 2841.95 | 2854.90 | 8697 |
| 08 Jun 2018 | 2800.00 | 2901.05 | 2756.10 | 2854.90 | 2817.55 | 18676 |
| 07 Jun 2018 | 2650.00 | 2849.90 | 2640.00 | 2817.55 | 2633.60 | 24441 |
| 06 Jun 2018 | 2660.00 | 2698.00 | 2608.00 | 2633.60 | 2649.35 | 16174 |
| 05 Jun 2018 | 2828.00 | 2854.00 | 2610.00 | 2649.35 | 2801.20 | 29261 |
| 04 Jun 2018 | 2795.00 | 2875.00 | 2775.00 | 2801.20 | 2769.25 | 17979 |
| 01 Jun 2018 | 2742.00 | 2900.00 | 2712.20 | 2769.25 | 2723.10 | 30920 |
| 31 May 2018 | 2646.45 | 2774.00 | 2621.50 | 2723.10 | 2646.45 | 114257 |
| 30 May 2018 | 2660.00 | 2739.95 | 2626.00 | 2646.45 | 2669.90 | 61190 |
| 29 May 2018 | 2730.00 | 2735.95 | 2650.00 | 2669.90 | 2744.85 | 10332 |
| 28 May 2018 | 2760.80 | 2773.95 | 2712.35 | 2744.85 | 2744.55 | 32485 |
| 25 May 2018 | 2763.15 | 2794.35 | 2721.65 | 2744.55 | 2750.00 | 16493 |
| 24 May 2018 | 2779.95 | 2813.95 | 2728.00 | 2750.00 | 2744.55 | 28199 |
| 23 May 2018 | 2782.80 | 2827.95 | 2700.00 | 2744.55 | 2776.85 | 14924 |
| 22 May 2018 | 2701.00 | 2799.90 | 2662.10 | 2776.85 | 2707.65 | 25146 |
| 21 May 2018 | 2775.00 | 2816.75 | 2576.05 | 2707.65 | 2757.70 | 34105 |
| 18 May 2018 | 2895.00 | 2921.40 | 2735.00 | 2757.70 | 2895.00 | 43650 |
| 17 May 2018 | 2715.00 | 2919.95 | 2671.00 | 2895.00 | 2752.85 | 68810 |
| 16 May 2018 | 2749.00 | 2915.00 | 2697.00 | 2752.85 | 2752.75 | 160725 |
| 15 May 2018 | 2810.00 | 2850.00 | 2702.35 | 2752.75 | 2769.00 | 47491 |
| 14 May 2018 | 2871.00 | 2960.00 | 2752.00 | 2769.00 | 2845.50 | 34676 |
| 11 May 2018 | 3017.90 | 3044.35 | 2830.00 | 2845.50 | 2993.90 | 47382 |
| 10 May 2018 | 3100.00 | 3218.00 | 2979.45 | 2993.90 | 3089.75 | 47744 |
| 09 May 2018 | 2959.90 | 3168.00 | 2925.00 | 3089.75 | 2949.25 | 80399 |
| 08 May 2018 | 2928.00 | 3030.00 | 2883.05 | 2949.25 | 2927.75 | 35880 |
| 07 May 2018 | 3086.30 | 3086.30 | 2900.00 | 2927.75 | 3084.85 | 28919 |
| 04 May 2018 | 2899.70 | 3180.00 | 2840.00 | 3084.85 | 2940.40 | 134753 |
| 03 May 2018 | 2711.00 | 3050.00 | 2668.30 | 2940.40 | 2712.20 | 103793 |
| 02 May 2018 | 2768.00 | 2780.00 | 2681.90 | 2712.20 | 2765.25 | 15971 |
| 30 Apr 2018 | 2663.90 | 2809.00 | 2632.00 | 2765.25 | 2647.90 | 32376 |
| 27 Apr 2018 | 2756.00 | 2794.00 | 2591.00 | 2647.90 | 2725.25 | 29769 |
| 26 Apr 2018 | 2759.80 | 2865.00 | 2672.25 | 2725.25 | 2714.05 | 72999 |
| 25 Apr 2018 | 2475.00 | 2959.00 | 2430.25 | 2714.05 | 2468.75 | 282552 |
| 24 Apr 2018 | 2276.00 | 2498.00 | 2246.50 | 2468.75 | 2251.85 | 52962 |
| 23 Apr 2018 | 2239.95 | 2265.00 | 2199.00 | 2251.85 | 2204.75 | 10490 |
| 20 Apr 2018 | 2165.55 | 2240.00 | 2165.55 | 2204.75 | 2211.60 | 10750 |
| 19 Apr 2018 | 2240.00 | 2250.00 | 2155.25 | 2211.60 | 2220.00 | 11137 |
| 18 Apr 2018 | 2175.15 | 2257.80 | 2175.00 | 2220.00 | 2171.00 | 624226 |
| 17 Apr 2018 | 2170.30 | 2190.00 | 2160.00 | 2171.00 | 2150.20 | 60544 |
| 16 Apr 2018 | 2220.00 | 2250.00 | 2144.50 | 2150.20 | 2201.65 | 322934 |
| 13 Apr 2018 | 2230.95 | 2250.00 | 2186.00 | 2201.65 | 2225.00 | 6576 |
| 12 Apr 2018 | 2223.25 | 2272.75 | 2205.65 | 2225.00 | 2222.05 | 85250 |
| 11 Apr 2018 | 2250.00 | 2275.10 | 2201.20 | 2222.05 | 2218.60 | 10886 |
| 10 Apr 2018 | 2275.00 | 2275.00 | 2203.00 | 2218.60 | 2237.40 | 6802 |
| 09 Apr 2018 | 2280.00 | 2300.00 | 2211.25 | 2237.40 | 2264.60 | 21327 |
| 06 Apr 2018 | 2277.00 | 2304.00 | 2252.15 | 2264.60 | 2276.70 | 16072 |
| 05 Apr 2018 | 2304.85 | 2353.95 | 2260.05 | 2276.70 | 2282.10 | 8772 |
| 04 Apr 2018 | 2301.05 | 2338.85 | 2259.00 | 2282.10 | 2299.95 | 3418 |
| 03 Apr 2018 | 2340.00 | 2350.15 | 2290.00 | 2299.95 | 2336.45 | 12889 |
| 02 Apr 2018 | 2299.00 | 2367.00 | 2211.25 | 2336.45 | 2221.40 | 37204 |
| 28 Mar 2018 | 2171.05 | 2235.05 | 2121.00 | 2221.40 | 2197.90 | 81503 |
| 27 Mar 2018 | 2140.00 | 2218.00 | 2140.00 | 2197.90 | 2142.70 | 16792 |
| 26 Mar 2018 | 2099.95 | 2188.95 | 2084.10 | 2142.70 | 2117.00 | 18103 |
| 23 Mar 2018 | 2040.00 | 2225.00 | 2015.00 | 2117.00 | 2083.15 | 24364 |
| 22 Mar 2018 | 2200.00 | 2200.00 | 2071.00 | 2083.15 | 2171.45 | 6021 |
| 21 Mar 2018 | 2120.00 | 2200.00 | 2120.00 | 2171.45 | 2120.95 | 5808 |
| 20 Mar 2018 | 2107.75 | 2140.00 | 2080.00 | 2120.95 | 2098.75 | 70608 |
| 19 Mar 2018 | 2131.20 | 2149.00 | 2062.10 | 2098.75 | 2049.20 | 26922 |
| 16 Mar 2018 | 2061.00 | 2124.80 | 2019.00 | 2049.20 | 2085.80 | 408492 |
| 15 Mar 2018 | 2070.00 | 2113.95 | 2050.00 | 2085.80 | 2051.25 | 7514 |
| 14 Mar 2018 | 2060.00 | 2078.40 | 2016.10 | 2051.25 | 2090.20 | 10267 |
| 13 Mar 2018 | 2164.05 | 2182.95 | 2056.05 | 2090.20 | 2166.40 | 16203 |
| 12 Mar 2018 | 2221.35 | 2230.25 | 2120.00 | 2166.40 | 2199.05 | 9655 |
| 09 Mar 2018 | 2234.90 | 2240.00 | 2166.00 | 2199.05 | 2191.65 | 64471 |
| 08 Mar 2018 | 2198.40 | 2249.80 | 2165.20 | 2191.65 | 2150.35 | 76950 |
| 07 Mar 2018 | 2074.95 | 2392.00 | 2060.10 | 2150.35 | 2050.20 | 955478 |
| 06 Mar 2018 | 2100.10 | 2120.45 | 2011.20 | 2050.20 | 2099.55 | 41386 |
| 05 Mar 2018 | 2058.55 | 2130.00 | 1998.00 | 2099.55 | 2038.20 | 3588 |
| 01 Mar 2018 | 2075.05 | 2085.95 | 2010.80 | 2038.20 | 2069.05 | 3845 |
| 28 Feb 2018 | 2134.00 | 2134.00 | 2052.05 | 2069.05 | 2081.60 | 60268 |
| 27 Feb 2018 | 2109.00 | 2119.20 | 2070.00 | 2081.60 | 2088.25 | 4676 |
| 26 Feb 2018 | 2100.00 | 2136.70 | 2071.00 | 2088.25 | 2096.65 | 4093 |
| 20 Feb 2018 | 2200.05 | 2210.00 | 2125.00 | 2150.90 | 2196.60 | 3250 |
| 19 Feb 2018 | 2188.00 | 2220.00 | 2130.00 | 2196.60 | 2159.95 | 2168 |
| 16 Feb 2018 | 2162.20 | 2204.45 | 2118.65 | 2159.95 | 2140.85 | 19215 |
| 15 Feb 2018 | 2180.00 | 2200.00 | 2120.00 | 2140.85 | 2185.45 | 6871 |
| 14 Feb 2018 | 2210.00 | 2222.95 | 2135.40 | 2185.45 | 2195.50 | 4382 |