RKEC Projects Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 52.50 | 54.95 | 50.10 | 51.50 | 54.95 | 10000 |
| 20 Dec 2019 | 52.00 | 54.95 | 52.00 | 54.95 | 54.00 | 2000 |
| 19 Dec 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 53.00 | 4000 |
| 18 Dec 2019 | 54.10 | 54.10 | 53.00 | 53.00 | 55.10 | 2000 |
| 17 Dec 2019 | 55.60 | 55.60 | 55.10 | 55.10 | 57.00 | 4000 |
| 13 Dec 2019 | 56.00 | 57.00 | 56.00 | 57.00 | 54.00 | 3000 |
| 05 Dec 2019 | 56.00 | 56.00 | 54.00 | 54.00 | 57.50 | 4000 |
| 04 Dec 2019 | 56.10 | 58.00 | 56.10 | 57.50 | 60.50 | 3000 |
| 03 Dec 2019 | 60.00 | 60.50 | 60.00 | 60.50 | 55.00 | 2000 |
| 29 Nov 2019 | 55.00 | 55.05 | 55.00 | 55.00 | 57.25 | 4000 |
| 28 Nov 2019 | 57.25 | 57.25 | 57.25 | 57.25 | 57.15 | 3000 |
| 27 Nov 2019 | 59.00 | 59.00 | 57.00 | 57.15 | 63.00 | 5000 |
| 26 Nov 2019 | 62.50 | 63.50 | 62.50 | 63.00 | 62.40 | 4000 |
| 25 Nov 2019 | 62.45 | 62.45 | 62.25 | 62.40 | 62.45 | 6000 |
| 22 Nov 2019 | 62.45 | 62.45 | 62.45 | 62.45 | 63.25 | 1000 |
| 21 Nov 2019 | 61.00 | 64.00 | 59.10 | 63.25 | 64.75 | 11000 |
| 20 Nov 2019 | 65.00 | 65.00 | 61.00 | 64.75 | 59.90 | 19000 |
| 19 Nov 2019 | 60.00 | 66.65 | 59.90 | 59.90 | 55.55 | 30000 |
| 18 Nov 2019 | 45.95 | 55.55 | 45.95 | 55.55 | 46.30 | 31000 |
| 15 Nov 2019 | 48.60 | 48.60 | 43.00 | 46.30 | 40.50 | 23000 |
| 14 Nov 2019 | 40.45 | 42.00 | 40.25 | 40.50 | 39.20 | 11000 |
| 13 Nov 2019 | 40.55 | 40.55 | 38.40 | 39.20 | 41.45 | 10000 |
| 11 Nov 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 2000 |
| 08 Nov 2019 | 41.45 | 41.50 | 41.45 | 41.45 | 40.75 | 10000 |
| 07 Nov 2019 | 40.25 | 42.00 | 39.65 | 40.75 | 40.25 | 15000 |
| 06 Nov 2019 | 40.70 | 40.75 | 37.30 | 40.25 | 41.35 | 36000 |
| 05 Nov 2019 | 40.50 | 41.95 | 40.40 | 41.35 | 40.30 | 29000 |
| 04 Nov 2019 | 41.20 | 41.90 | 39.15 | 40.30 | 41.30 | 35000 |
| 01 Nov 2019 | 42.50 | 43.85 | 40.50 | 41.30 | 42.85 | 41000 |
| 31 Oct 2019 | 41.25 | 43.10 | 41.25 | 42.85 | 41.85 | 30000 |
| 30 Oct 2019 | 41.85 | 41.85 | 41.05 | 41.85 | 41.00 | 6000 |
| 29 Oct 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 40.30 | 1000 |
| 25 Oct 2019 | 40.00 | 40.85 | 39.15 | 40.30 | 41.00 | 4000 |
| 24 Oct 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.50 | 1000 |
| 23 Oct 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 42.00 | 1000 |
| 22 Oct 2019 | 42.00 | 42.95 | 42.00 | 42.00 | 42.40 | 7000 |
| 18 Oct 2019 | 42.00 | 44.00 | 41.00 | 42.40 | 42.00 | 72000 |
| 17 Oct 2019 | 40.10 | 42.40 | 35.00 | 42.00 | 41.00 | 30000 |
| 14 Oct 2019 | 42.60 | 42.70 | 41.00 | 41.00 | 43.00 | 13000 |
| 11 Oct 2019 | 45.70 | 45.70 | 42.00 | 43.00 | 43.15 | 6000 |
| 10 Oct 2019 | 44.85 | 44.85 | 42.60 | 43.15 | 43.65 | 18000 |
| 09 Oct 2019 | 43.05 | 45.75 | 43.05 | 43.65 | 44.05 | 15000 |
| 07 Oct 2019 | 44.55 | 44.55 | 44.05 | 44.05 | 45.00 | 4000 |
| 03 Oct 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 47.40 | 2000 |
| 01 Oct 2019 | 48.90 | 49.50 | 47.40 | 47.40 | 46.80 | 5000 |
| 30 Sep 2019 | 47.00 | 54.90 | 45.00 | 46.80 | 47.50 | 24000 |
| 27 Sep 2019 | 49.85 | 49.85 | 47.50 | 47.50 | 49.00 | 9000 |
| 26 Sep 2019 | 50.00 | 50.00 | 49.00 | 49.00 | 50.00 | 8000 |
| 25 Sep 2019 | 55.90 | 55.90 | 50.00 | 50.00 | 46.60 | 10000 |
| 24 Sep 2019 | 49.00 | 49.90 | 46.20 | 46.60 | 49.70 | 40000 |
| 23 Sep 2019 | 47.00 | 52.25 | 47.00 | 49.70 | 43.60 | 117000 |
| 20 Sep 2019 | 43.60 | 44.85 | 43.50 | 43.60 | 44.60 | 10000 |
| 19 Sep 2019 | 44.50 | 44.75 | 44.50 | 44.60 | 44.80 | 2000 |
| 18 Sep 2019 | 44.50 | 45.00 | 44.25 | 44.80 | 44.95 | 19000 |
| 17 Sep 2019 | 44.00 | 45.00 | 44.00 | 44.95 | 43.45 | 10000 |
| 16 Sep 2019 | 45.50 | 45.50 | 43.00 | 43.45 | 45.00 | 41000 |
| 13 Sep 2019 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 91000 |
| 12 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 |
| 11 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 09 Sep 2019 | 42.05 | 46.00 | 42.00 | 45.00 | 44.00 | 32000 |
| 06 Sep 2019 | 46.00 | 46.00 | 44.00 | 44.00 | 46.00 | 5000 |
| 05 Sep 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 44.50 | 1000 |
| 04 Sep 2019 | 44.65 | 44.65 | 44.50 | 44.50 | 45.40 | 3000 |
| 03 Sep 2019 | 45.60 | 45.60 | 45.00 | 45.40 | 47.90 | 4000 |
| 30 Aug 2019 | 47.00 | 47.95 | 47.00 | 47.90 | 46.50 | 8000 |
| 29 Aug 2019 | 46.00 | 47.70 | 46.00 | 46.50 | 46.00 | 11000 |
| 28 Aug 2019 | 45.60 | 47.85 | 45.00 | 46.00 | 48.50 | 11000 |
| 27 Aug 2019 | 46.00 | 48.50 | 46.00 | 48.50 | 44.20 | 21000 |
| 26 Aug 2019 | 45.00 | 45.95 | 42.00 | 44.20 | 45.50 | 8000 |
| 22 Aug 2019 | 46.00 | 46.00 | 45.50 | 45.50 | 46.00 | 10000 |
| 21 Aug 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 6000 |
| 20 Aug 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 49.20 | 5000 |
| 19 Aug 2019 | 49.00 | 49.20 | 47.05 | 49.20 | 48.00 | 3000 |
| 16 Aug 2019 | 47.00 | 48.95 | 47.00 | 48.00 | 48.00 | 4000 |
| 14 Aug 2019 | 47.00 | 48.00 | 45.00 | 48.00 | 46.00 | 20000 |
| 13 Aug 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 1000 |
| 09 Aug 2019 | 45.50 | 47.00 | 45.50 | 47.00 | 44.50 | 4000 |
| 06 Aug 2019 | 45.00 | 46.00 | 42.50 | 44.50 | 45.10 | 4000 |
| 01 Aug 2019 | 47.00 | 47.00 | 45.10 | 45.10 | 46.00 | 2000 |
| 31 Jul 2019 | 46.50 | 46.95 | 42.55 | 46.00 | 46.00 | 7000 |
| 30 Jul 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 49.95 | 3000 |
| 29 Jul 2019 | 46.10 | 49.95 | 46.10 | 49.95 | 49.95 | 2000 |
| 26 Jul 2019 | 48.00 | 49.95 | 45.55 | 49.95 | 52.00 | 3000 |
| 24 Jul 2019 | 51.95 | 52.00 | 51.95 | 52.00 | 51.30 | 2000 |
| 19 Jul 2019 | 52.00 | 52.80 | 50.00 | 51.30 | 51.35 | 29000 |
| 17 Jul 2019 | 51.50 | 51.50 | 48.65 | 51.35 | 52.90 | 11000 |
| 16 Jul 2019 | 49.20 | 52.90 | 49.10 | 52.90 | 52.95 | 4000 |
| 15 Jul 2019 | 50.00 | 52.95 | 49.00 | 52.95 | 49.60 | 3000 |
| 12 Jul 2019 | 49.15 | 50.00 | 48.25 | 49.60 | 49.15 | 7000 |
| 11 Jul 2019 | 50.00 | 50.00 | 49.00 | 49.15 | 47.60 | 4000 |
| 09 Jul 2019 | 48.10 | 48.75 | 46.50 | 47.60 | 50.00 | 8000 |
| 08 Jul 2019 | 51.00 | 52.95 | 49.90 | 50.00 | 49.85 | 10000 |
| 05 Jul 2019 | 58.00 | 58.00 | 48.50 | 49.85 | 57.75 | 8000 |
| 04 Jul 2019 | 53.25 | 57.75 | 53.25 | 57.75 | 57.95 | 2000 |
| 03 Jul 2019 | 53.00 | 57.95 | 53.00 | 57.95 | 56.00 | 8000 |
| 02 Jul 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 2000 |
| 28 Jun 2019 | 58.00 | 58.00 | 54.05 | 55.00 | 56.00 | 5000 |
| 26 Jun 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1000 |
| 25 Jun 2019 | 55.00 | 56.00 | 54.00 | 56.00 | 57.00 | 4000 |
| 18 Jun 2019 | 60.00 | 60.00 | 57.00 | 57.00 | 63.90 | 2000 |
| 12 Jun 2019 | 63.90 | 63.90 | 63.90 | 63.90 | 60.00 | 1000 |
| 07 Jun 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 62.00 | 1000 |
| 06 Jun 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 66.00 | 1000 |
| 03 Jun 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 64.35 | 4000 |
| 31 May 2019 | 68.00 | 68.00 | 64.00 | 64.35 | 65.00 | 9000 |
| 30 May 2019 | 64.00 | 66.00 | 63.00 | 65.00 | 61.30 | 32000 |
| 28 May 2019 | 58.10 | 62.80 | 58.00 | 61.30 | 60.00 | 11000 |
| 27 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 59.70 | 3000 |
| 24 May 2019 | 59.50 | 59.70 | 58.00 | 59.70 | 58.50 | 3000 |
| 23 May 2019 | 60.10 | 60.10 | 58.00 | 58.50 | 62.80 | 7000 |
| 22 May 2019 | 62.85 | 62.85 | 62.80 | 62.80 | 61.00 | 2000 |
| 21 May 2019 | 62.00 | 62.00 | 61.00 | 61.00 | 59.00 | 7000 |
| 17 May 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 56.90 | 7000 |
| 15 May 2019 | 56.90 | 56.90 | 56.90 | 56.90 | 56.00 | 1000 |
| 14 May 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 58.00 | 1000 |
| 13 May 2019 | 58.05 | 58.05 | 58.00 | 58.00 | 60.00 | 2000 |
| 06 May 2019 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 5000 |
| 03 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1000 |
| 02 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 62.00 | 1000 |
| 30 Apr 2019 | 64.75 | 64.75 | 62.00 | 62.00 | 63.35 | 4000 |
| 25 Apr 2019 | 63.00 | 65.00 | 62.05 | 63.35 | 62.00 | 13000 |
| 24 Apr 2019 | 60.00 | 63.00 | 60.00 | 62.00 | 60.00 | 3000 |
| 23 Apr 2019 | 59.60 | 60.00 | 59.50 | 60.00 | 60.00 | 4000 |
| 22 Apr 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 59.00 | 1000 |
| 16 Apr 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3000 |
| 15 Apr 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 62.00 | 1000 |
| 11 Apr 2019 | 57.00 | 62.00 | 57.00 | 62.00 | 61.00 | 5000 |
| 09 Apr 2019 | 60.00 | 61.00 | 60.00 | 61.00 | 60.95 | 2000 |
| 05 Apr 2019 | 60.00 | 61.00 | 60.00 | 60.95 | 60.00 | 5000 |
| 04 Apr 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2000 |
| 03 Apr 2019 | 62.00 | 62.00 | 60.00 | 60.00 | 59.50 | 2000 |
| 01 Apr 2019 | 58.00 | 61.90 | 57.60 | 59.50 | 56.75 | 7000 |
| 29 Mar 2019 | 53.65 | 56.75 | 53.65 | 56.75 | 55.00 | 5000 |
| 28 Mar 2019 | 51.90 | 55.00 | 51.90 | 55.00 | 51.50 | 9000 |
| 27 Mar 2019 | 52.10 | 53.00 | 50.00 | 51.50 | 54.00 | 5000 |
| 26 Mar 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1000 |
| 25 Mar 2019 | 53.60 | 54.05 | 53.60 | 54.00 | 55.10 | 5000 |
| 22 Mar 2019 | 57.00 | 57.00 | 55.10 | 55.10 | 57.25 | 5000 |
| 20 Mar 2019 | 58.60 | 58.60 | 57.25 | 57.25 | 58.35 | 2000 |
| 19 Mar 2019 | 61.50 | 62.00 | 58.00 | 58.35 | 60.00 | 25000 |
| 18 Mar 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 61.30 | 1000 |
| 15 Mar 2019 | 63.00 | 63.50 | 60.00 | 61.30 | 64.00 | 8000 |
| 14 Mar 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 40000 |
| 13 Mar 2019 | 63.00 | 64.85 | 61.10 | 64.00 | 63.70 | 37000 |
| 12 Mar 2019 | 63.50 | 66.20 | 63.50 | 63.70 | 66.00 | 10000 |
| 11 Mar 2019 | 63.75 | 66.00 | 62.00 | 66.00 | 61.45 | 10000 |
| 08 Mar 2019 | 60.00 | 61.45 | 59.95 | 61.45 | 57.90 | 11000 |
| 07 Mar 2019 | 57.90 | 57.90 | 57.90 | 57.90 | 56.00 | 1000 |
| 06 Mar 2019 | 55.00 | 56.00 | 55.00 | 56.00 | 55.00 | 2000 |
| 05 Mar 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 54.10 | 2000 |
| 01 Mar 2019 | 51.00 | 54.50 | 51.00 | 54.10 | 51.00 | 9000 |
| 19 Feb 2019 | 51.95 | 52.00 | 51.00 | 51.00 | 51.00 | 3000 |
| 18 Feb 2019 | 51.10 | 51.10 | 51.00 | 51.00 | 51.05 | 2000 |
| 15 Feb 2019 | 51.00 | 52.00 | 51.00 | 51.05 | 55.00 | 3000 |
| 14 Feb 2019 | 52.00 | 55.00 | 50.00 | 55.00 | 55.00 | 8000 |
| 12 Feb 2019 | 55.25 | 55.25 | 51.05 | 55.00 | 60.80 | 16000 |
| 05 Feb 2019 | 56.00 | 60.80 | 56.00 | 60.80 | 60.50 | 22000 |
| 04 Feb 2019 | 59.00 | 60.50 | 59.00 | 60.50 | 62.95 | 2000 |
| 01 Feb 2019 | 60.00 | 62.95 | 60.00 | 62.95 | 61.45 | 6000 |
| 31 Jan 2019 | 57.00 | 61.85 | 57.00 | 61.45 | 64.00 | 7000 |
| 30 Jan 2019 | 53.00 | 64.00 | 52.50 | 64.00 | 54.00 | 9000 |
| 29 Jan 2019 | 47.10 | 54.00 | 47.10 | 54.00 | 53.95 | 3000 |
| 28 Jan 2019 | 50.00 | 53.95 | 47.10 | 53.95 | 52.05 | 7000 |
| 25 Jan 2019 | 52.05 | 52.05 | 52.05 | 52.05 | 51.10 | 1000 |
| 24 Jan 2019 | 51.20 | 51.20 | 51.00 | 51.10 | 51.70 | 5000 |
| 23 Jan 2019 | 55.00 | 55.00 | 48.50 | 51.70 | 57.00 | 10000 |
| 22 Jan 2019 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2000 |
| 18 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 59.00 | 3000 |
| 17 Jan 2019 | 59.00 | 59.00 | 57.00 | 59.00 | 57.00 | 4000 |
| 09 Jan 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.70 | 1000 |
| 07 Jan 2019 | 57.70 | 57.70 | 57.70 | 57.70 | 61.00 | 1000 |
| 04 Jan 2019 | 60.95 | 61.00 | 60.95 | 61.00 | 58.30 | 2000 |
| 31 Dec 2018 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1000 |
| 28 Dec 2018 | 58.25 | 60.30 | 58.00 | 59.95 | 61.55 | 64000 |
| 27 Dec 2018 | 61.60 | 61.60 | 61.50 | 61.55 | 62.70 | 2000 |
| 26 Dec 2018 | 62.70 | 62.70 | 62.70 | 62.70 | 60.10 | 2000 |
| 24 Dec 2018 | 64.00 | 64.00 | 60.10 | 60.10 | 65.40 | 9000 |
| 21 Dec 2018 | 65.00 | 66.00 | 65.00 | 65.40 | 65.50 | 12000 |
| 20 Dec 2018 | 64.95 | 66.75 | 64.95 | 65.50 | 63.50 | 15000 |
| 19 Dec 2018 | 61.60 | 63.80 | 61.60 | 63.50 | 64.00 | 7000 |
| 18 Dec 2018 | 60.10 | 64.00 | 60.05 | 64.00 | 61.30 | 4000 |
| 14 Dec 2018 | 61.60 | 61.60 | 61.30 | 61.30 | 61.85 | 4000 |
| 13 Dec 2018 | 63.90 | 63.90 | 61.10 | 61.85 | 64.95 | 4000 |
| 12 Dec 2018 | 64.95 | 64.95 | 64.95 | 64.95 | 61.50 | 1000 |
| 07 Dec 2018 | 62.50 | 62.50 | 60.00 | 61.50 | 62.10 | 4000 |
| 05 Dec 2018 | 62.10 | 62.10 | 62.10 | 62.10 | 63.50 | 1000 |
| 04 Dec 2018 | 63.10 | 63.55 | 63.00 | 63.50 | 65.00 | 63000 |
| 03 Dec 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5000 |
| 29 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5000 |
| 28 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 68.00 | 6000 |
| 26 Nov 2018 | 67.90 | 68.10 | 64.10 | 68.00 | 65.00 | 17000 |
| 22 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8000 |
| 21 Nov 2018 | 64.00 | 65.00 | 63.75 | 65.00 | 64.55 | 19000 |
| 20 Nov 2018 | 65.00 | 65.00 | 64.00 | 64.55 | 65.00 | 12000 |
| 19 Nov 2018 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 8000 |
| 16 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.50 | 15000 |
| 15 Nov 2018 | 65.50 | 65.50 | 65.50 | 65.50 | 64.00 | 8000 |
| 14 Nov 2018 | 63.05 | 64.00 | 63.00 | 64.00 | 65.00 | 6000 |
| 13 Nov 2018 | 67.50 | 67.50 | 65.00 | 65.00 | 64.00 | 4000 |
| 12 Nov 2018 | 66.00 | 67.00 | 64.00 | 64.00 | 72.00 | 4000 |
| 09 Nov 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 73.00 | 1000 |
| 07 Nov 2018 | 82.00 | 82.00 | 73.00 | 73.00 | 72.75 | 4000 |
| 05 Nov 2018 | 67.00 | 67.00 | 63.00 | 64.85 | 68.30 | 7000 |
| 02 Nov 2018 | 69.00 | 73.50 | 68.00 | 68.30 | 66.10 | 7000 |
| 30 Oct 2018 | 66.00 | 66.10 | 66.00 | 66.10 | 63.00 | 2000 |
| 29 Oct 2018 | 61.90 | 63.00 | 61.90 | 63.00 | 60.10 | 3000 |
| 23 Oct 2018 | 63.50 | 63.50 | 60.10 | 60.10 | 64.10 | 11000 |
| 22 Oct 2018 | 66.00 | 67.00 | 64.00 | 64.10 | 68.00 | 5000 |
| 17 Oct 2018 | 70.90 | 70.90 | 68.00 | 68.00 | 67.00 | 6000 |
| 16 Oct 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 64.90 | 1000 |
| 12 Oct 2018 | 68.90 | 69.00 | 60.10 | 64.90 | 63.05 | 13000 |
| 10 Oct 2018 | 61.90 | 63.05 | 61.90 | 63.05 | 60.20 | 4000 |
| 09 Oct 2018 | 60.30 | 60.30 | 60.00 | 60.20 | 65.90 | 5000 |
| 08 Oct 2018 | 63.10 | 65.95 | 61.50 | 65.90 | 68.05 | 10000 |
| 05 Oct 2018 | 72.00 | 72.00 | 67.00 | 68.05 | 70.25 | 12000 |
| 03 Oct 2018 | 67.80 | 71.00 | 67.80 | 70.25 | 68.50 | 6000 |
| 01 Oct 2018 | 67.90 | 68.50 | 67.50 | 68.50 | 69.00 | 5000 |
| 28 Sep 2018 | 60.50 | 69.00 | 60.50 | 69.00 | 64.95 | 15000 |
| 27 Sep 2018 | 70.00 | 70.00 | 64.95 | 64.95 | 73.00 | 11000 |
| 26 Sep 2018 | 74.00 | 74.00 | 73.00 | 73.00 | 79.00 | 3000 |
| 25 Sep 2018 | 74.00 | 79.00 | 74.00 | 79.00 | 78.75 | 3000 |
| 21 Sep 2018 | 81.30 | 81.30 | 70.00 | 78.75 | 83.00 | 18000 |
| 19 Sep 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 89.00 | 1000 |
| 14 Sep 2018 | 86.00 | 89.00 | 86.00 | 89.00 | 86.00 | 3000 |
| 12 Sep 2018 | 85.05 | 86.00 | 84.50 | 86.00 | 88.25 | 4000 |
| 11 Sep 2018 | 88.25 | 88.25 | 88.25 | 88.25 | 90.00 | 1000 |
| 10 Sep 2018 | 92.00 | 92.00 | 90.00 | 90.00 | 95.00 | 8000 |
| 07 Sep 2018 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 6000 |
| 05 Sep 2018 | 93.00 | 95.00 | 93.00 | 95.00 | 99.75 | 2000 |
| 31 Aug 2018 | 99.95 | 99.95 | 99.50 | 99.75 | 99.00 | 8000 |
| 30 Aug 2018 | 99.80 | 100.00 | 97.00 | 99.00 | 97.00 | 7000 |
| 29 Aug 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2000 |
| 28 Aug 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 101.90 | 5000 |
| 24 Aug 2018 | 101.90 | 101.90 | 101.90 | 101.90 | 99.95 | 1000 |
| 23 Aug 2018 | 96.00 | 100.00 | 96.00 | 99.95 | 90.70 | 12000 |
| 21 Aug 2018 | 94.55 | 94.55 | 80.00 | 90.70 | 100.00 | 37000 |
| 17 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5000 |
| 14 Aug 2018 | 100.00 | 100.00 | 98.00 | 100.00 | 97.50 | 13000 |
| 10 Aug 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 99.45 | 1000 |
| 09 Aug 2018 | 99.00 | 99.95 | 99.00 | 99.45 | 98.00 | 6000 |
| 07 Aug 2018 | 101.00 | 101.00 | 98.00 | 98.00 | 102.10 | 3000 |
| 06 Aug 2018 | 101.20 | 102.25 | 101.20 | 102.10 | 102.00 | 11000 |
| 03 Aug 2018 | 108.00 | 108.00 | 100.00 | 102.00 | 108.10 | 8000 |
| 02 Aug 2018 | 104.00 | 110.00 | 102.00 | 108.10 | 102.25 | 36000 |
| 01 Aug 2018 | 93.00 | 104.00 | 91.50 | 102.25 | 91.60 | 21000 |
| 31 Jul 2018 | 88.00 | 92.00 | 88.00 | 91.60 | 88.00 | 10000 |
| 30 Jul 2018 | 90.00 | 90.00 | 88.00 | 88.00 | 89.90 | 9000 |
| 27 Jul 2018 | 89.00 | 89.90 | 89.00 | 89.90 | 88.00 | 4000 |
| 25 Jul 2018 | 90.00 | 90.00 | 87.00 | 88.00 | 89.00 | 9000 |
| 24 Jul 2018 | 85.95 | 92.00 | 85.95 | 89.00 | 83.00 | 14000 |
| 23 Jul 2018 | 79.05 | 83.00 | 78.50 | 83.00 | 82.00 | 8000 |
| 20 Jul 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 5000 |
| 19 Jul 2018 | 86.00 | 86.00 | 82.00 | 82.00 | 86.00 | 21000 |
| 18 Jul 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 87.00 | 4000 |
| 16 Jul 2018 | 86.00 | 91.00 | 86.00 | 87.00 | 87.00 | 19000 |
| 13 Jul 2018 | 84.50 | 91.90 | 84.50 | 87.00 | 86.00 | 6000 |
| 12 Jul 2018 | 90.00 | 90.95 | 86.00 | 86.00 | 88.00 | 23000 |
| 11 Jul 2018 | 89.00 | 90.10 | 88.00 | 88.00 | 89.95 | 7000 |
| 06 Jul 2018 | 88.50 | 92.35 | 87.20 | 89.95 | 87.00 | 12000 |
| 05 Jul 2018 | 88.00 | 88.00 | 87.00 | 87.00 | 88.25 | 9000 |
| 04 Jul 2018 | 88.05 | 90.00 | 87.10 | 88.25 | 91.35 | 9000 |
| 02 Jul 2018 | 95.00 | 96.10 | 91.00 | 91.35 | 96.00 | 13000 |
| 29 Jun 2018 | 92.00 | 96.00 | 92.00 | 96.00 | 92.10 | 4000 |
| 28 Jun 2018 | 89.80 | 95.00 | 86.50 | 92.10 | 88.00 | 29000 |
| 27 Jun 2018 | 89.30 | 92.00 | 88.00 | 88.00 | 90.65 | 6000 |
| 26 Jun 2018 | 90.00 | 91.00 | 86.00 | 90.65 | 90.00 | 8000 |
| 25 Jun 2018 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 2000 |
| 22 Jun 2018 | 92.90 | 92.90 | 90.00 | 90.00 | 90.50 | 2000 |
| 21 Jun 2018 | 90.10 | 90.50 | 86.25 | 90.50 | 92.95 | 7000 |
| 20 Jun 2018 | 93.00 | 93.00 | 92.95 | 92.95 | 92.90 | 3000 |
| 19 Jun 2018 | 92.00 | 92.90 | 90.15 | 92.90 | 97.15 | 4000 |
| 14 Jun 2018 | 98.00 | 98.00 | 97.00 | 97.15 | 99.60 | 6000 |
| 13 Jun 2018 | 100.95 | 100.95 | 99.00 | 99.60 | 100.05 | 11000 |
| 12 Jun 2018 | 100.75 | 105.00 | 100.05 | 100.05 | 100.75 | 8000 |
| 11 Jun 2018 | 105.00 | 105.00 | 95.50 | 100.75 | 106.10 | 19000 |
| 08 Jun 2018 | 100.00 | 107.00 | 100.00 | 106.10 | 99.50 | 17000 |
| 07 Jun 2018 | 88.00 | 100.45 | 88.00 | 99.50 | 88.00 | 42000 |
| 06 Jun 2018 | 88.00 | 89.80 | 84.20 | 88.00 | 88.50 | 14000 |
| 05 Jun 2018 | 94.00 | 94.00 | 85.00 | 88.50 | 92.40 | 11000 |
| 04 Jun 2018 | 93.05 | 97.00 | 80.00 | 92.40 | 95.35 | 38000 |
| 01 Jun 2018 | 105.95 | 105.95 | 93.00 | 95.35 | 104.25 | 50000 |
| 31 May 2018 | 106.20 | 108.50 | 100.00 | 104.25 | 112.00 | 55000 |
| 30 May 2018 | 114.00 | 114.00 | 112.00 | 112.00 | 117.75 | 4000 |
| 29 May 2018 | 118.00 | 118.00 | 115.00 | 117.75 | 120.00 | 6000 |
| 28 May 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 114.90 | 1000 |
| 25 May 2018 | 117.00 | 117.00 | 113.05 | 114.90 | 117.75 | 4000 |
| 24 May 2018 | 116.00 | 120.00 | 105.00 | 117.75 | 120.00 | 43000 |
| 23 May 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 122.00 | 1000 |
| 21 May 2018 | 127.00 | 127.00 | 122.00 | 122.00 | 121.95 | 3000 |
| 18 May 2018 | 119.00 | 121.95 | 119.00 | 121.95 | 124.00 | 2000 |
| 17 May 2018 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 5000 |
| 16 May 2018 | 124.00 | 124.00 | 124.00 | 124.00 | 118.65 | 2000 |
| 15 May 2018 | 116.60 | 124.00 | 116.55 | 118.65 | 125.00 | 19000 |
| 14 May 2018 | 123.00 | 125.00 | 123.00 | 125.00 | 127.00 | 3000 |
| 11 May 2018 | 121.00 | 127.00 | 121.00 | 127.00 | 124.00 | 2000 |
| 10 May 2018 | 129.00 | 129.00 | 124.00 | 124.00 | 131.00 | 10000 |
| 09 May 2018 | 131.95 | 131.95 | 130.00 | 131.00 | 130.00 | 5000 |
| 08 May 2018 | 131.00 | 131.00 | 130.00 | 130.00 | 132.00 | 15000 |
| 07 May 2018 | 136.00 | 136.00 | 130.00 | 132.00 | 135.45 | 27000 |
| 04 May 2018 | 135.45 | 135.45 | 135.45 | 135.45 | 131.50 | 3000 |
| 02 May 2018 | 126.75 | 133.00 | 126.75 | 131.50 | 125.00 | 12000 |
| 30 Apr 2018 | 122.00 | 126.40 | 122.00 | 125.00 | 123.00 | 45000 |
| 27 Apr 2018 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 15000 |
| 26 Apr 2018 | 123.05 | 123.05 | 123.00 | 123.00 | 125.00 | 6000 |
| 25 Apr 2018 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 30000 |
| 24 Apr 2018 | 125.00 | 125.00 | 125.00 | 125.00 | 126.00 | 24000 |
| 23 Apr 2018 | 126.00 | 126.00 | 125.00 | 126.00 | 125.00 | 30000 |
| 20 Apr 2018 | 125.00 | 125.00 | 125.00 | 125.00 | 124.00 | 3000 |
| 18 Apr 2018 | 125.10 | 125.10 | 123.00 | 124.00 | 130.00 | 93000 |
| 17 Apr 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 128.90 | 3000 |
| 16 Apr 2018 | 127.10 | 128.90 | 127.00 | 128.90 | 131.95 | 12000 |
| 13 Apr 2018 | 126.25 | 131.95 | 126.10 | 131.95 | 132.00 | 12000 |
| 11 Apr 2018 | 139.00 | 139.00 | 132.00 | 132.00 | 133.00 | 12000 |
| 10 Apr 2018 | 133.00 | 133.00 | 133.00 | 133.00 | 126.00 | 6000 |
| 06 Apr 2018 | 127.00 | 127.00 | 126.00 | 126.00 | 125.00 | 9000 |
| 04 Apr 2018 | 128.50 | 128.50 | 125.00 | 125.00 | 127.15 | 24000 |
| 03 Apr 2018 | 130.00 | 131.00 | 127.10 | 127.15 | 130.00 | 12000 |
| 02 Apr 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 129.00 | 3000 |
| 28 Mar 2018 | 130.00 | 132.20 | 127.00 | 129.00 | 130.90 | 33000 |
| 27 Mar 2018 | 132.50 | 132.60 | 126.25 | 130.90 | 130.35 | 24000 |
| 26 Mar 2018 | 135.00 | 139.00 | 129.00 | 130.35 | 136.65 | 33000 |
| 23 Mar 2018 | 147.00 | 147.00 | 132.00 | 136.65 | 133.65 | 93000 |
| 22 Mar 2018 | 111.50 | 133.65 | 111.50 | 133.65 | 121.50 | 156000 |
| 21 Mar 2018 | 119.95 | 122.00 | 118.10 | 121.50 | 116.50 | 18000 |
| 20 Mar 2018 | 115.50 | 119.00 | 111.00 | 116.50 | 116.75 | 21000 |
| 19 Mar 2018 | 116.75 | 116.75 | 116.75 | 116.75 | 123.00 | 9000 |
| 16 Mar 2018 | 114.00 | 127.95 | 114.00 | 123.00 | 117.15 | 84000 |
| 15 Mar 2018 | 119.00 | 119.00 | 113.50 | 117.15 | 116.40 | 36000 |
| 14 Mar 2018 | 119.00 | 119.95 | 112.00 | 116.40 | 114.55 | 69000 |
| 13 Mar 2018 | 125.00 | 127.00 | 112.50 | 114.55 | 125.00 | 78000 |
| 12 Mar 2018 | 124.10 | 125.00 | 124.10 | 125.00 | 123.00 | 6000 |
| 09 Mar 2018 | 116.00 | 123.10 | 116.00 | 123.00 | 125.00 | 12000 |
| 08 Mar 2018 | 123.10 | 125.00 | 123.10 | 125.00 | 125.00 | 9000 |
| 07 Mar 2018 | 127.10 | 127.10 | 125.00 | 125.00 | 129.00 | 15000 |
| 06 Mar 2018 | 134.00 | 134.00 | 126.15 | 129.00 | 134.00 | 27000 |
| 05 Mar 2018 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 18000 |
| 28 Feb 2018 | 134.00 | 134.00 | 134.00 | 134.00 | 135.00 | 3000 |
| 27 Feb 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 133.10 | 9000 |
| 26 Feb 2018 | 123.00 | 137.95 | 123.00 | 133.10 | 136.00 | 18000 |
| 23 Feb 2018 | 136.00 | 136.00 | 136.00 | 136.00 | 133.95 | 9000 |
| 22 Feb 2018 | 132.00 | 133.95 | 131.05 | 133.95 | 135.00 | 9000 |
| 21 Feb 2018 | 134.70 | 135.00 | 134.70 | 135.00 | 131.00 | 6000 |
| 20 Feb 2018 | 131.00 | 131.00 | 131.00 | 131.00 | 135.00 | 3000 |
| 19 Feb 2018 | 135.00 | 137.00 | 130.00 | 135.00 | 139.25 | 18000 |
| 16 Feb 2018 | 142.10 | 142.10 | 138.55 | 139.25 | 147.00 | 12000 |
| 15 Feb 2018 | 151.00 | 151.00 | 147.00 | 147.00 | 150.10 | 42000 |
| 14 Feb 2018 | 148.95 | 152.55 | 146.00 | 150.10 | 138.70 | 81000 |