Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
30 Dec 2019 |
31.00 |
31.00 |
31.00 |
31.00 |
31.00 |
6750 |
16 Dec 2019 |
31.00 |
31.00 |
31.00 |
31.00 |
31.00 |
13500 |
13 Dec 2019 |
31.00 |
31.00 |
31.00 |
31.00 |
30.00 |
6750 |
02 Dec 2019 |
30.00 |
30.00 |
30.00 |
30.00 |
28.00 |
6750 |
26 Nov 2019 |
28.00 |
28.00 |
28.00 |
28.00 |
28.00 |
3375 |
22 Nov 2019 |
28.00 |
28.00 |
28.00 |
28.00 |
25.10 |
3375 |
19 Nov 2019 |
32.00 |
32.00 |
25.10 |
25.10 |
27.00 |
6750 |
18 Nov 2019 |
25.00 |
27.00 |
25.00 |
27.00 |
25.40 |
6750 |
15 Nov 2019 |
25.50 |
25.50 |
25.20 |
25.40 |
31.50 |
23625 |
14 Nov 2019 |
31.50 |
31.50 |
31.50 |
31.50 |
30.00 |
3375 |
13 Nov 2019 |
30.00 |
30.00 |
30.00 |
30.00 |
28.30 |
6750 |
18 Oct 2019 |
28.30 |
28.30 |
28.30 |
28.30 |
23.60 |
6750 |
09 Oct 2019 |
23.60 |
23.60 |
23.60 |
23.60 |
27.00 |
6750 |
25 Jul 2019 |
26.20 |
27.00 |
26.20 |
27.00 |
32.75 |
6750 |
12 Jul 2019 |
32.75 |
32.75 |
32.75 |
32.75 |
35.15 |
3375 |
04 Jun 2019 |
38.00 |
38.00 |
35.15 |
35.15 |
39.00 |
6750 |
30 May 2019 |
38.40 |
39.40 |
38.40 |
39.00 |
47.95 |
23625 |
29 May 2019 |
40.00 |
47.95 |
40.00 |
47.95 |
44.00 |
6750 |
17 May 2019 |
50.00 |
50.00 |
44.00 |
44.00 |
46.00 |
6750 |
16 May 2019 |
46.00 |
46.00 |
46.00 |
46.00 |
48.00 |
3375 |
15 May 2019 |
48.00 |
48.00 |
48.00 |
48.00 |
50.00 |
3375 |
14 May 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
3375 |
09 May 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
3375 |
03 May 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
3375 |
30 Apr 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
49.00 |
3375 |
23 Apr 2019 |
50.00 |
50.00 |
49.00 |
49.00 |
50.00 |
10125 |
22 Apr 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
53.00 |
13500 |
08 Apr 2019 |
53.00 |
53.00 |
53.00 |
53.00 |
53.00 |
6750 |
04 Apr 2019 |
52.00 |
53.00 |
52.00 |
53.00 |
53.00 |
10125 |
29 Mar 2019 |
50.00 |
53.00 |
50.00 |
53.00 |
50.00 |
10125 |
28 Mar 2019 |
50.00 |
50.00 |
50.00 |
50.00 |
50.00 |
6750 |
28 Feb 2019 |
52.00 |
52.00 |
50.00 |
50.00 |
78.00 |
10125 |
26 Feb 2019 |
78.00 |
78.00 |
78.00 |
78.00 |
97.50 |
1875 |
25 Feb 2019 |
95.05 |
97.50 |
95.05 |
97.50 |
95.00 |
3750 |
22 Feb 2019 |
95.00 |
95.00 |
95.00 |
95.00 |
84.00 |
1875 |
21 Feb 2019 |
78.00 |
85.50 |
78.00 |
84.00 |
74.00 |
9375 |
18 Feb 2019 |
74.00 |
74.00 |
74.00 |
74.00 |
70.00 |
3750 |
15 Feb 2019 |
70.00 |
70.00 |
70.00 |
70.00 |
75.00 |
1875 |
06 Feb 2019 |
75.00 |
75.00 |
75.00 |
75.00 |
68.00 |
1875 |
04 Feb 2019 |
68.00 |
68.00 |
68.00 |
68.00 |
66.00 |
1875 |
01 Feb 2019 |
66.00 |
66.00 |
66.00 |
66.00 |
64.10 |
1875 |
29 Jan 2019 |
74.00 |
74.00 |
64.10 |
64.10 |
74.00 |
3750 |
28 Jan 2019 |
75.00 |
75.00 |
74.00 |
74.00 |
73.00 |
3750 |
25 Jan 2019 |
71.00 |
73.00 |
71.00 |
73.00 |
73.75 |
3750 |
24 Jan 2019 |
72.00 |
74.00 |
72.00 |
73.75 |
71.00 |
5625 |
23 Jan 2019 |
71.50 |
71.50 |
71.00 |
71.00 |
69.50 |
7500 |
21 Jan 2019 |
69.50 |
69.50 |
69.50 |
69.50 |
65.00 |
1875 |
17 Jan 2019 |
63.00 |
65.00 |
63.00 |
65.00 |
70.45 |
3750 |
15 Jan 2019 |
70.45 |
70.45 |
70.45 |
70.45 |
67.90 |
1875 |
14 Jan 2019 |
53.10 |
67.90 |
53.10 |
67.90 |
66.00 |
3750 |
10 Jan 2019 |
65.00 |
66.00 |
65.00 |
66.00 |
61.50 |
3750 |
03 Jan 2019 |
61.00 |
75.95 |
61.00 |
61.50 |
67.00 |
15000 |
02 Jan 2019 |
67.00 |
67.00 |
67.00 |
67.00 |
55.85 |
11250 |
19 Dec 2018 |
54.50 |
58.80 |
54.25 |
55.85 |
51.65 |
5625 |
13 Dec 2018 |
47.05 |
58.80 |
47.05 |
51.65 |
58.80 |
11250 |
12 Dec 2018 |
58.80 |
58.80 |
58.80 |
58.80 |
58.80 |
1875 |
16 Nov 2018 |
58.80 |
58.80 |
58.80 |
58.80 |
58.80 |
3750 |
15 Nov 2018 |
58.80 |
58.80 |
58.80 |
58.80 |
49.00 |
7500 |
24 Oct 2018 |
49.00 |
49.00 |
49.00 |
49.00 |
49.20 |
1875 |
09 Oct 2018 |
49.20 |
49.20 |
49.20 |
49.20 |
49.80 |
1875 |
04 Oct 2018 |
49.80 |
49.80 |
49.80 |
49.80 |
52.00 |
1875 |
05 Sep 2018 |
52.00 |
52.00 |
52.00 |
52.00 |
52.00 |
7500 |
13 Aug 2018 |
44.80 |
52.00 |
44.80 |
52.00 |
56.00 |
5625 |
01 Aug 2018 |
56.00 |
56.00 |
56.00 |
56.00 |
56.00 |
1875 |
27 Jul 2018 |
56.00 |
56.00 |
56.00 |
56.00 |
55.00 |
1875 |
20 Jul 2018 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
1875 |
17 Jul 2018 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
1875 |
10 Jul 2018 |
55.00 |
55.00 |
55.00 |
55.00 |
50.00 |
1875 |
02 Jul 2018 |
50.00 |
50.00 |
50.00 |
50.00 |
48.05 |
1875 |
20 Jun 2018 |
48.05 |
48.05 |
48.05 |
48.05 |
55.00 |
1875 |
08 Jun 2018 |
55.00 |
55.00 |
55.00 |
55.00 |
52.50 |
1875 |
05 Jun 2018 |
52.60 |
52.60 |
52.50 |
52.50 |
56.00 |
11250 |
04 Jun 2018 |
56.00 |
56.00 |
56.00 |
56.00 |
53.55 |
3750 |
01 Jun 2018 |
53.60 |
53.60 |
53.55 |
53.55 |
53.00 |
3750 |
30 May 2018 |
53.25 |
53.25 |
53.00 |
53.00 |
60.10 |
3750 |
28 May 2018 |
58.90 |
60.10 |
58.90 |
60.10 |
50.10 |
7500 |
21 May 2018 |
50.10 |
50.10 |
50.10 |
50.10 |
52.70 |
1875 |
14 May 2018 |
52.70 |
52.70 |
52.70 |
52.70 |
55.85 |
1875 |
10 May 2018 |
55.85 |
55.85 |
55.85 |
55.85 |
48.50 |
1875 |
09 May 2018 |
48.50 |
48.50 |
48.50 |
48.50 |
48.50 |
1875 |
08 May 2018 |
48.50 |
48.50 |
48.50 |
48.50 |
59.50 |
1875 |
22 Mar 2018 |
59.50 |
59.50 |
59.50 |
59.50 |
57.50 |
3750 |
21 Mar 2018 |
57.50 |
57.50 |
57.50 |
57.50 |
54.00 |
3750 |
16 Mar 2018 |
54.00 |
54.00 |
54.00 |
54.00 |
52.00 |
3750 |
14 Mar 2018 |
53.00 |
53.00 |
52.00 |
52.00 |
54.00 |
11250 |
13 Mar 2018 |
54.00 |
54.00 |
54.00 |
54.00 |
53.00 |
3750 |
12 Mar 2018 |
53.00 |
53.00 |
53.00 |
53.00 |
57.50 |
3750 |
09 Mar 2018 |
57.50 |
57.50 |
57.50 |
57.50 |
57.00 |
3750 |
07 Mar 2018 |
58.00 |
58.00 |
57.00 |
57.00 |
59.00 |
7500 |
26 Feb 2018 |
59.00 |
59.00 |
59.00 |
59.00 |
59.00 |
3750 |
20 Feb 2018 |
59.00 |
59.00 |
59.00 |
59.00 |
59.20 |
3750 |
16 Feb 2018 |
59.20 |
59.20 |
59.20 |
59.20 |
59.95 |
3750 |
14 Feb 2018 |
58.50 |
59.95 |
58.50 |
59.95 |
54.50 |
7500 |