Sarveshwar Foods Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 18.50 | 1600 |
| 18 Dec 2019 | 18.35 | 19.00 | 18.30 | 18.50 | 18.80 | 8000 |
| 16 Dec 2019 | 19.25 | 19.25 | 18.35 | 18.80 | 19.25 | 8000 |
| 13 Dec 2019 | 18.75 | 19.25 | 18.75 | 19.25 | 19.70 | 3200 |
| 10 Dec 2019 | 19.50 | 19.70 | 19.50 | 19.70 | 18.80 | 3200 |
| 09 Dec 2019 | 18.25 | 20.10 | 18.25 | 18.80 | 19.20 | 8000 |
| 04 Dec 2019 | 19.25 | 19.25 | 19.20 | 19.20 | 19.90 | 3200 |
| 02 Dec 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 20.90 | 1600 |
| 29 Nov 2019 | 21.00 | 21.00 | 20.90 | 20.90 | 22.00 | 3200 |
| 28 Nov 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | 1600 |
| 27 Nov 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 20.75 | 1600 |
| 26 Nov 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 19.80 | 1600 |
| 22 Nov 2019 | 19.70 | 19.80 | 19.70 | 19.80 | 20.70 | 4800 |
| 18 Nov 2019 | 21.00 | 21.00 | 20.70 | 20.70 | 20.00 | 3200 |
| 15 Nov 2019 | 21.00 | 21.00 | 19.20 | 20.00 | 21.30 | 25600 |
| 14 Nov 2019 | 23.35 | 23.35 | 21.05 | 21.30 | 23.35 | 9600 |
| 13 Nov 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 25.30 | 1600 |
| 01 Nov 2019 | 25.60 | 27.50 | 24.80 | 25.30 | 27.55 | 12800 |
| 30 Oct 2019 | 27.75 | 27.75 | 27.40 | 27.55 | 28.30 | 3200 |
| 25 Oct 2019 | 27.75 | 28.30 | 27.75 | 28.30 | 28.25 | 3200 |
| 23 Oct 2019 | 27.00 | 28.50 | 27.00 | 28.25 | 27.40 | 4800 |
| 18 Oct 2019 | 30.10 | 30.10 | 27.40 | 27.40 | 30.40 | 11200 |
| 17 Oct 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 32.00 | 3200 |
| 11 Oct 2019 | 33.50 | 33.50 | 32.00 | 32.00 | 33.40 | 3200 |
| 10 Oct 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 33.30 | 1600 |
| 09 Oct 2019 | 33.45 | 33.45 | 32.00 | 33.30 | 30.95 | 6400 |
| 07 Oct 2019 | 31.00 | 31.00 | 30.95 | 30.95 | 31.05 | 3200 |
| 04 Oct 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 31.35 | 1600 |
| 03 Oct 2019 | 32.40 | 32.40 | 31.10 | 31.35 | 33.50 | 8000 |
| 01 Oct 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 36.00 | 1600 |
| 30 Sep 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.15 | 1600 |
| 26 Sep 2019 | 36.80 | 38.00 | 36.00 | 36.15 | 34.60 | 16000 |
| 25 Sep 2019 | 36.00 | 36.70 | 34.30 | 34.60 | 36.00 | 14400 |
| 24 Sep 2019 | 34.25 | 36.00 | 33.00 | 36.00 | 30.00 | 41600 |
| 23 Sep 2019 | 29.90 | 31.05 | 27.50 | 30.00 | 25.90 | 27200 |
| 20 Sep 2019 | 25.50 | 25.90 | 25.50 | 25.90 | 25.00 | 3200 |
| 19 Sep 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.35 | 3200 |
| 17 Sep 2019 | 26.00 | 26.00 | 25.35 | 25.35 | 27.85 | 3200 |
| 13 Sep 2019 | 23.65 | 27.85 | 23.65 | 27.85 | 23.80 | 17600 |
| 11 Sep 2019 | 23.85 | 23.85 | 23.80 | 23.80 | 24.50 | 3200 |
| 09 Sep 2019 | 23.50 | 25.20 | 23.50 | 24.50 | 23.00 | 4800 |
| 03 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.80 | 1600 |
| 30 Aug 2019 | 20.00 | 24.85 | 20.00 | 24.80 | 21.65 | 12800 |
| 29 Aug 2019 | 24.00 | 24.00 | 21.30 | 21.65 | 25.25 | 11200 |
| 28 Aug 2019 | 25.00 | 25.25 | 25.00 | 25.25 | 25.80 | 3200 |
| 27 Aug 2019 | 25.40 | 27.35 | 25.00 | 25.80 | 24.00 | 11200 |
| 26 Aug 2019 | 20.50 | 24.00 | 20.50 | 24.00 | 20.00 | 11200 |
| 23 Aug 2019 | 21.80 | 21.80 | 20.00 | 20.00 | 21.75 | 9600 |
| 22 Aug 2019 | 23.50 | 23.50 | 21.60 | 21.75 | 24.00 | 8000 |
| 21 Aug 2019 | 23.50 | 24.00 | 23.00 | 24.00 | 26.00 | 8000 |
| 09 Aug 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 1600 |
| 08 Aug 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 24.30 | 3200 |
| 07 Aug 2019 | 25.50 | 25.50 | 23.70 | 24.30 | 24.50 | 4800 |
| 06 Aug 2019 | 25.45 | 26.00 | 24.00 | 24.50 | 24.65 | 11200 |
| 05 Aug 2019 | 27.90 | 27.90 | 23.00 | 24.65 | 27.95 | 14400 |
| 02 Aug 2019 | 25.20 | 27.95 | 25.20 | 27.95 | 29.60 | 11200 |
| 01 Aug 2019 | 27.20 | 29.60 | 27.20 | 29.60 | 28.55 | 3200 |
| 31 Jul 2019 | 30.00 | 30.00 | 28.55 | 28.55 | 30.00 | 3200 |
| 30 Jul 2019 | 33.50 | 36.30 | 28.25 | 30.00 | 33.50 | 12800 |
| 29 Jul 2019 | 33.00 | 33.50 | 33.00 | 33.50 | 36.05 | 4800 |
| 25 Jul 2019 | 36.05 | 36.05 | 36.05 | 36.05 | 34.15 | 1600 |
| 24 Jul 2019 | 36.80 | 36.80 | 34.10 | 34.15 | 35.25 | 11200 |
| 23 Jul 2019 | 35.00 | 37.25 | 34.50 | 35.25 | 33.50 | 16000 |
| 22 Jul 2019 | 35.10 | 38.50 | 33.50 | 33.50 | 36.55 | 9600 |
| 19 Jul 2019 | 37.10 | 37.10 | 36.00 | 36.55 | 38.50 | 4800 |
| 17 Jul 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.65 | 1600 |
| 16 Jul 2019 | 39.95 | 40.85 | 38.80 | 39.65 | 39.80 | 17600 |
| 12 Jul 2019 | 38.00 | 39.90 | 37.65 | 39.80 | 40.45 | 9600 |
| 11 Jul 2019 | 40.75 | 40.75 | 40.45 | 40.45 | 39.00 | 6400 |
| 10 Jul 2019 | 39.00 | 41.30 | 37.10 | 39.00 | 39.00 | 9600 |
| 09 Jul 2019 | 38.20 | 39.00 | 38.00 | 39.00 | 40.50 | 4800 |
| 08 Jul 2019 | 38.50 | 42.50 | 38.50 | 40.50 | 38.15 | 8000 |
| 05 Jul 2019 | 42.00 | 42.00 | 38.00 | 38.15 | 40.50 | 6400 |
| 04 Jul 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 40.30 | 1600 |
| 03 Jul 2019 | 39.00 | 41.00 | 39.00 | 40.30 | 41.00 | 30400 |
| 01 Jul 2019 | 40.70 | 41.00 | 40.70 | 41.00 | 39.10 | 14400 |
| 28 Jun 2019 | 39.15 | 39.15 | 39.10 | 39.10 | 39.50 | 3200 |
| 27 Jun 2019 | 40.00 | 40.00 | 39.50 | 39.50 | 40.85 | 3200 |
| 26 Jun 2019 | 37.60 | 41.00 | 37.00 | 40.85 | 40.10 | 32000 |
| 25 Jun 2019 | 39.15 | 41.00 | 39.10 | 40.10 | 40.80 | 19200 |
| 24 Jun 2019 | 39.95 | 41.10 | 39.25 | 40.80 | 38.80 | 11200 |
| 21 Jun 2019 | 38.30 | 40.00 | 38.25 | 38.80 | 40.95 | 12800 |
| 20 Jun 2019 | 39.40 | 40.95 | 38.50 | 40.95 | 41.75 | 33600 |
| 19 Jun 2019 | 41.50 | 42.00 | 40.00 | 41.75 | 41.15 | 51200 |
| 18 Jun 2019 | 38.60 | 41.60 | 38.60 | 41.15 | 37.25 | 43200 |
| 17 Jun 2019 | 38.25 | 40.45 | 37.25 | 37.25 | 40.90 | 12800 |
| 14 Jun 2019 | 39.00 | 41.00 | 39.00 | 40.90 | 40.80 | 6400 |
| 13 Jun 2019 | 42.75 | 42.80 | 40.00 | 40.80 | 41.85 | 12800 |
| 12 Jun 2019 | 43.60 | 43.85 | 41.10 | 41.85 | 43.00 | 27200 |
| 11 Jun 2019 | 39.95 | 43.50 | 39.95 | 43.00 | 39.20 | 40000 |
| 10 Jun 2019 | 34.00 | 39.50 | 34.00 | 39.20 | 34.60 | 44800 |
| 07 Jun 2019 | 35.05 | 35.05 | 34.50 | 34.60 | 38.30 | 24000 |
| 06 Jun 2019 | 39.10 | 39.10 | 38.00 | 38.30 | 41.40 | 33600 |
| 04 Jun 2019 | 41.20 | 41.50 | 41.00 | 41.40 | 40.55 | 11200 |
| 03 Jun 2019 | 40.00 | 41.30 | 40.00 | 40.55 | 41.30 | 28800 |
| 31 May 2019 | 41.65 | 41.70 | 40.35 | 41.30 | 41.60 | 17600 |
| 30 May 2019 | 41.25 | 42.00 | 40.50 | 41.60 | 42.20 | 9600 |
| 29 May 2019 | 40.55 | 42.40 | 40.55 | 42.20 | 40.75 | 9600 |
| 28 May 2019 | 39.25 | 41.40 | 39.10 | 40.75 | 40.30 | 28800 |
| 27 May 2019 | 39.50 | 40.40 | 38.10 | 40.30 | 39.75 | 24000 |
| 24 May 2019 | 37.00 | 40.85 | 36.00 | 39.75 | 38.10 | 32000 |
| 23 May 2019 | 37.65 | 40.25 | 36.30 | 38.10 | 36.60 | 49600 |
| 22 May 2019 | 36.25 | 36.60 | 36.00 | 36.60 | 36.50 | 6400 |
| 21 May 2019 | 35.00 | 36.90 | 35.00 | 36.50 | 35.90 | 9600 |
| 20 May 2019 | 35.30 | 36.25 | 34.15 | 35.90 | 34.95 | 16000 |
| 17 May 2019 | 35.50 | 35.50 | 33.80 | 34.95 | 35.65 | 11200 |
| 16 May 2019 | 35.00 | 35.70 | 35.00 | 35.65 | 35.65 | 4800 |
| 15 May 2019 | 35.90 | 35.90 | 33.70 | 35.65 | 35.20 | 24000 |
| 14 May 2019 | 35.50 | 35.90 | 34.35 | 35.20 | 35.75 | 11200 |
| 13 May 2019 | 32.55 | 36.75 | 32.50 | 35.75 | 34.00 | 33600 |
| 10 May 2019 | 33.95 | 34.00 | 32.50 | 34.00 | 31.30 | 14400 |
| 09 May 2019 | 28.50 | 33.00 | 28.50 | 31.30 | 30.00 | 30400 |
| 08 May 2019 | 29.95 | 30.00 | 29.90 | 30.00 | 30.30 | 9600 |
| 07 May 2019 | 32.45 | 32.45 | 30.20 | 30.30 | 33.55 | 25600 |
| 06 May 2019 | 32.70 | 33.65 | 32.15 | 33.55 | 35.70 | 25600 |
| 03 May 2019 | 33.50 | 35.70 | 33.50 | 35.70 | 35.85 | 6400 |
| 02 May 2019 | 35.85 | 35.90 | 35.80 | 35.85 | 35.75 | 9600 |
| 30 Apr 2019 | 33.25 | 36.30 | 33.15 | 35.75 | 35.80 | 12800 |
| 26 Apr 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 3200 |
| 25 Apr 2019 | 33.70 | 35.70 | 33.70 | 35.70 | 35.45 | 14400 |
| 24 Apr 2019 | 34.65 | 35.50 | 34.65 | 35.45 | 34.70 | 6400 |
| 23 Apr 2019 | 36.25 | 36.25 | 34.70 | 34.70 | 37.60 | 35200 |
| 22 Apr 2019 | 37.80 | 37.80 | 37.60 | 37.60 | 37.90 | 4800 |
| 18 Apr 2019 | 37.35 | 38.20 | 37.20 | 37.90 | 37.25 | 27200 |
| 16 Apr 2019 | 35.65 | 37.35 | 35.65 | 37.25 | 37.70 | 16000 |
| 15 Apr 2019 | 37.00 | 37.90 | 37.00 | 37.70 | 35.80 | 17600 |
| 12 Apr 2019 | 34.15 | 35.90 | 34.00 | 35.80 | 36.10 | 17600 |
| 11 Apr 2019 | 32.55 | 37.40 | 31.00 | 36.10 | 34.25 | 84800 |
| 10 Apr 2019 | 33.20 | 35.00 | 32.35 | 34.25 | 34.50 | 43200 |
| 09 Apr 2019 | 33.50 | 35.00 | 33.00 | 34.50 | 33.05 | 8000 |
| 08 Apr 2019 | 33.50 | 34.95 | 33.05 | 33.05 | 34.50 | 4800 |
| 05 Apr 2019 | 34.80 | 36.00 | 32.55 | 34.50 | 34.80 | 16000 |
| 04 Apr 2019 | 35.95 | 35.95 | 32.70 | 34.80 | 34.40 | 43200 |
| 03 Apr 2019 | 32.95 | 36.00 | 32.95 | 34.40 | 34.65 | 17600 |
| 02 Apr 2019 | 34.70 | 34.70 | 34.65 | 34.65 | 36.45 | 8000 |
| 01 Apr 2019 | 36.60 | 36.70 | 34.45 | 36.45 | 36.25 | 51200 |
| 29 Mar 2019 | 34.90 | 36.60 | 34.90 | 36.25 | 34.90 | 14400 |
| 28 Mar 2019 | 35.95 | 35.95 | 34.75 | 34.90 | 34.70 | 8000 |
| 27 Mar 2019 | 34.20 | 36.05 | 32.95 | 34.70 | 34.45 | 40000 |
| 26 Mar 2019 | 33.00 | 34.70 | 32.50 | 34.45 | 33.05 | 25600 |
| 25 Mar 2019 | 29.95 | 33.05 | 29.95 | 33.05 | 31.50 | 17600 |
| 22 Mar 2019 | 30.60 | 31.50 | 30.50 | 31.50 | 30.55 | 6400 |
| 20 Mar 2019 | 29.00 | 31.00 | 28.75 | 30.55 | 29.55 | 12800 |
| 19 Mar 2019 | 28.95 | 29.55 | 28.95 | 29.55 | 28.15 | 11200 |
| 18 Mar 2019 | 27.35 | 28.95 | 26.35 | 28.15 | 27.60 | 22400 |
| 15 Mar 2019 | 27.00 | 28.35 | 26.75 | 27.60 | 27.00 | 48000 |
| 14 Mar 2019 | 28.00 | 28.00 | 27.00 | 27.00 | 27.80 | 3200 |
| 13 Mar 2019 | 28.30 | 28.35 | 27.20 | 27.80 | 28.60 | 33600 |
| 12 Mar 2019 | 28.65 | 28.80 | 28.25 | 28.60 | 29.20 | 14400 |
| 11 Mar 2019 | 28.25 | 29.95 | 28.25 | 29.20 | 29.10 | 17600 |
| 08 Mar 2019 | 28.00 | 30.05 | 27.85 | 29.10 | 29.10 | 11200 |
| 07 Mar 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 30.15 | 9600 |
| 06 Mar 2019 | 28.70 | 30.20 | 28.70 | 30.15 | 30.10 | 9600 |
| 05 Mar 2019 | 29.00 | 30.50 | 28.70 | 30.10 | 30.20 | 24000 |
| 01 Mar 2019 | 30.85 | 31.05 | 29.45 | 30.20 | 30.95 | 91200 |
| 28 Feb 2019 | 30.95 | 30.95 | 30.95 | 30.95 | 30.35 | 9600 |
| 27 Feb 2019 | 30.80 | 31.25 | 30.00 | 30.35 | 30.15 | 28800 |
| 26 Feb 2019 | 29.00 | 30.15 | 29.00 | 30.15 | 28.75 | 14400 |
| 25 Feb 2019 | 27.30 | 28.80 | 27.30 | 28.75 | 27.45 | 20800 |
| 22 Feb 2019 | 26.65 | 28.15 | 26.65 | 27.45 | 26.85 | 67200 |
| 21 Feb 2019 | 24.75 | 26.85 | 24.55 | 26.85 | 25.60 | 72000 |
| 20 Feb 2019 | 25.40 | 25.60 | 24.35 | 25.60 | 24.40 | 57600 |
| 19 Feb 2019 | 24.35 | 24.40 | 24.35 | 24.40 | 23.25 | 14400 |
| 18 Feb 2019 | 23.25 | 23.25 | 23.00 | 23.25 | 22.15 | 9600 |
| 15 Feb 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 21.10 | 4800 |
| 14 Feb 2019 | 20.10 | 21.10 | 19.90 | 21.10 | 20.10 | 46400 |
| 13 Feb 2019 | 19.95 | 20.45 | 19.00 | 20.10 | 19.50 | 19200 |
| 12 Feb 2019 | 19.00 | 19.50 | 19.00 | 19.50 | 20.00 | 4800 |
| 11 Feb 2019 | 20.00 | 20.40 | 20.00 | 20.00 | 21.05 | 12800 |
| 08 Feb 2019 | 22.55 | 22.55 | 21.05 | 21.05 | 22.15 | 11200 |
| 07 Feb 2019 | 23.40 | 23.60 | 22.15 | 22.15 | 23.30 | 11200 |
| 06 Feb 2019 | 23.65 | 23.65 | 23.30 | 23.30 | 24.50 | 9600 |
| 05 Feb 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 3200 |
| 04 Feb 2019 | 25.10 | 25.10 | 24.10 | 24.10 | 24.15 | 4800 |
| 01 Feb 2019 | 24.60 | 24.80 | 24.15 | 24.15 | 24.40 | 4800 |
| 31 Jan 2019 | 25.50 | 25.60 | 24.40 | 24.40 | 25.25 | 8000 |
| 30 Jan 2019 | 25.25 | 25.50 | 25.25 | 25.25 | 25.75 | 6400 |
| 29 Jan 2019 | 25.75 | 25.75 | 25.65 | 25.75 | 26.95 | 12800 |
| 28 Jan 2019 | 27.10 | 27.10 | 26.70 | 26.95 | 28.10 | 11200 |
| 25 Jan 2019 | 28.60 | 28.60 | 28.10 | 28.10 | 29.55 | 16000 |
| 24 Jan 2019 | 28.70 | 29.55 | 28.70 | 29.55 | 29.10 | 3200 |
| 23 Jan 2019 | 29.30 | 29.30 | 28.55 | 29.10 | 29.30 | 62400 |
| 22 Jan 2019 | 29.05 | 30.20 | 29.00 | 29.30 | 29.05 | 46400 |
| 21 Jan 2019 | 29.85 | 29.85 | 29.00 | 29.05 | 29.00 | 6400 |
| 18 Jan 2019 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | 8000 |
| 17 Jan 2019 | 30.00 | 30.00 | 29.00 | 29.00 | 29.10 | 4800 |
| 16 Jan 2019 | 29.20 | 29.70 | 28.70 | 29.10 | 29.70 | 6400 |
| 15 Jan 2019 | 30.70 | 30.70 | 29.30 | 29.70 | 29.30 | 16000 |
| 14 Jan 2019 | 29.10 | 29.30 | 29.10 | 29.30 | 27.95 | 36800 |
| 11 Jan 2019 | 26.75 | 27.95 | 26.65 | 27.95 | 26.65 | 46400 |
| 10 Jan 2019 | 27.05 | 27.05 | 26.15 | 26.65 | 27.20 | 20800 |
| 09 Jan 2019 | 27.00 | 27.25 | 25.80 | 27.20 | 27.00 | 22400 |
| 08 Jan 2019 | 26.65 | 27.65 | 26.65 | 27.00 | 27.95 | 20800 |
| 07 Jan 2019 | 26.10 | 27.95 | 26.00 | 27.95 | 26.95 | 40000 |
| 04 Jan 2019 | 25.75 | 27.00 | 25.70 | 26.95 | 27.00 | 33600 |
| 31 Dec 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 27.45 | 1600 |
| 28 Dec 2018 | 27.50 | 27.50 | 27.35 | 27.45 | 26.90 | 6400 |
| 27 Dec 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 26.30 | 1600 |
| 26 Dec 2018 | 26.30 | 26.30 | 26.30 | 26.30 | 27.40 | 1600 |
| 24 Dec 2018 | 27.45 | 27.45 | 27.40 | 27.40 | 28.80 | 4800 |
| 21 Dec 2018 | 28.80 | 28.80 | 28.80 | 28.80 | 28.15 | 1600 |
| 20 Dec 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 26.90 | 1600 |
| 19 Dec 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1600 |
| 18 Dec 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 28.25 | 1600 |
| 17 Dec 2018 | 28.00 | 28.25 | 28.00 | 28.25 | 27.00 | 4800 |
| 14 Dec 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1600 |
| 13 Dec 2018 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | 8000 |
| 12 Dec 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 1600 |
| 10 Dec 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 28.00 | 6400 |
| 07 Dec 2018 | 27.55 | 28.00 | 27.55 | 28.00 | 29.00 | 6400 |
| 03 Dec 2018 | 28.90 | 29.00 | 28.90 | 29.00 | 28.10 | 3200 |
| 29 Nov 2018 | 28.05 | 28.35 | 28.05 | 28.10 | 29.50 | 11200 |
| 27 Nov 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 29.85 | 3200 |
| 21 Nov 2018 | 30.00 | 30.00 | 29.40 | 29.85 | 29.90 | 43200 |
| 20 Nov 2018 | 30.00 | 30.75 | 29.80 | 29.90 | 31.35 | 12800 |
| 19 Nov 2018 | 31.75 | 31.75 | 31.35 | 31.35 | 33.00 | 4800 |
| 15 Nov 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 3200 |
| 13 Nov 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1600 |
| 12 Nov 2018 | 32.85 | 32.85 | 32.80 | 32.80 | 33.20 | 3200 |
| 09 Nov 2018 | 33.65 | 33.65 | 33.20 | 33.20 | 34.40 | 3200 |
| 07 Nov 2018 | 34.40 | 34.40 | 34.40 | 34.40 | 34.50 | 1600 |
| 05 Nov 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 35.05 | 1600 |
| 02 Nov 2018 | 35.05 | 35.05 | 35.05 | 35.05 | 36.00 | 3200 |
| 01 Nov 2018 | 35.45 | 36.30 | 35.45 | 36.00 | 34.65 | 17600 |
| 31 Oct 2018 | 33.25 | 34.65 | 33.25 | 34.65 | 33.05 | 20800 |
| 30 Oct 2018 | 32.50 | 33.05 | 32.50 | 33.05 | 31.50 | 41600 |
| 29 Oct 2018 | 31.45 | 31.50 | 31.25 | 31.50 | 30.00 | 28800 |
| 26 Oct 2018 | 29.00 | 30.45 | 29.00 | 30.00 | 29.00 | 24000 |
| 25 Oct 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.45 | 3200 |
| 24 Oct 2018 | 29.50 | 29.50 | 29.45 | 29.45 | 28.10 | 3200 |
| 23 Oct 2018 | 28.10 | 28.20 | 28.10 | 28.10 | 29.50 | 6400 |
| 22 Oct 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 28.40 | 1600 |
| 19 Oct 2018 | 28.20 | 28.40 | 28.20 | 28.40 | 29.60 | 3200 |
| 17 Oct 2018 | 29.45 | 29.65 | 29.45 | 29.60 | 30.75 | 4800 |
| 16 Oct 2018 | 31.40 | 31.40 | 30.00 | 30.75 | 31.45 | 14400 |
| 15 Oct 2018 | 31.50 | 31.50 | 30.70 | 31.45 | 31.30 | 8000 |
| 12 Oct 2018 | 30.25 | 32.25 | 29.70 | 31.30 | 31.25 | 24000 |
| 11 Oct 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1600 |
| 10 Oct 2018 | 30.00 | 31.25 | 30.00 | 31.25 | 29.80 | 24000 |
| 09 Oct 2018 | 29.45 | 29.80 | 29.00 | 29.80 | 29.45 | 9600 |
| 08 Oct 2018 | 29.70 | 30.00 | 29.45 | 29.45 | 30.95 | 6400 |
| 05 Oct 2018 | 32.00 | 32.00 | 29.80 | 30.95 | 33.00 | 6400 |
| 04 Oct 2018 | 34.00 | 34.00 | 32.60 | 33.00 | 33.80 | 4800 |
| 03 Oct 2018 | 34.15 | 34.20 | 33.80 | 33.80 | 34.95 | 9600 |
| 01 Oct 2018 | 34.95 | 34.95 | 33.00 | 34.95 | 33.65 | 9600 |
| 28 Sep 2018 | 33.55 | 33.65 | 33.55 | 33.65 | 34.20 | 4800 |
| 27 Sep 2018 | 35.55 | 35.55 | 34.20 | 34.20 | 37.95 | 8000 |
| 25 Sep 2018 | 36.50 | 37.95 | 36.05 | 37.95 | 37.80 | 8000 |
| 24 Sep 2018 | 36.05 | 39.00 | 35.55 | 37.80 | 39.50 | 16000 |
| 19 Sep 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.00 | 1600 |
| 18 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 38.15 | 4800 |
| 14 Sep 2018 | 38.50 | 38.60 | 38.15 | 38.15 | 39.00 | 4800 |
| 12 Sep 2018 | 39.90 | 40.00 | 37.90 | 39.00 | 38.15 | 44800 |
| 11 Sep 2018 | 40.05 | 41.65 | 38.15 | 38.15 | 40.05 | 24000 |
| 10 Sep 2018 | 42.50 | 42.50 | 40.05 | 40.05 | 44.00 | 11200 |
| 07 Sep 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1600 |
| 05 Sep 2018 | 45.50 | 45.50 | 44.00 | 44.00 | 45.25 | 14400 |
| 04 Sep 2018 | 45.05 | 47.00 | 45.05 | 45.25 | 45.20 | 12800 |
| 31 Aug 2018 | 45.20 | 45.25 | 45.20 | 45.20 | 42.50 | 3200 |
| 30 Aug 2018 | 44.05 | 44.05 | 42.00 | 42.50 | 45.00 | 14400 |
| 28 Aug 2018 | 45.00 | 45.05 | 45.00 | 45.00 | 46.45 | 6400 |
| 24 Aug 2018 | 47.00 | 47.50 | 46.05 | 46.45 | 48.00 | 14400 |
| 23 Aug 2018 | 47.75 | 48.05 | 45.55 | 48.00 | 48.00 | 20800 |
| 21 Aug 2018 | 51.90 | 51.90 | 48.00 | 48.00 | 52.00 | 14400 |
| 17 Aug 2018 | 51.50 | 52.00 | 51.50 | 52.00 | 51.50 | 12800 |
| 16 Aug 2018 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 8000 |
| 14 Aug 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 52.00 | 1600 |
| 13 Aug 2018 | 53.05 | 53.05 | 52.00 | 52.00 | 55.05 | 20800 |
| 10 Aug 2018 | 55.00 | 55.20 | 55.00 | 55.05 | 55.00 | 6400 |
| 09 Aug 2018 | 56.10 | 56.10 | 55.00 | 55.00 | 56.80 | 11200 |
| 08 Aug 2018 | 56.50 | 57.00 | 55.00 | 56.80 | 58.00 | 20800 |
| 07 Aug 2018 | 57.50 | 58.50 | 55.60 | 58.00 | 58.20 | 25600 |
| 06 Aug 2018 | 54.15 | 58.90 | 54.15 | 58.20 | 56.75 | 11200 |
| 03 Aug 2018 | 53.00 | 57.00 | 53.00 | 56.75 | 55.00 | 22400 |
| 02 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.90 | 1600 |
| 01 Aug 2018 | 51.85 | 56.40 | 51.80 | 55.90 | 51.30 | 36800 |
| 31 Jul 2018 | 50.40 | 51.50 | 50.40 | 51.30 | 51.25 | 14400 |
| 30 Jul 2018 | 49.15 | 51.45 | 49.10 | 51.25 | 49.00 | 12800 |
| 27 Jul 2018 | 47.00 | 49.45 | 47.00 | 49.00 | 49.80 | 20800 |
| 26 Jul 2018 | 52.65 | 52.95 | 47.50 | 49.80 | 49.35 | 22400 |
| 25 Jul 2018 | 44.00 | 49.80 | 44.00 | 49.35 | 43.00 | 41600 |
| 24 Jul 2018 | 34.75 | 43.00 | 34.75 | 43.00 | 35.85 | 38400 |
| 23 Jul 2018 | 38.20 | 38.20 | 35.10 | 35.85 | 39.20 | 30400 |
| 20 Jul 2018 | 39.20 | 39.20 | 39.20 | 39.20 | 41.90 | 1600 |
| 19 Jul 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 41.95 | 3200 |
| 18 Jul 2018 | 41.00 | 41.95 | 41.00 | 41.95 | 41.25 | 8000 |
| 17 Jul 2018 | 42.50 | 42.50 | 40.05 | 41.25 | 42.80 | 11200 |
| 16 Jul 2018 | 42.80 | 42.80 | 42.80 | 42.80 | 44.65 | 1600 |
| 13 Jul 2018 | 44.65 | 44.65 | 44.65 | 44.65 | 46.50 | 1600 |
| 12 Jul 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 47.60 | 1600 |
| 11 Jul 2018 | 47.60 | 47.60 | 47.60 | 47.60 | 47.65 | 1600 |
| 10 Jul 2018 | 47.65 | 47.65 | 47.65 | 47.65 | 46.35 | 1600 |
| 06 Jul 2018 | 44.90 | 46.35 | 44.90 | 46.35 | 44.00 | 8000 |
| 04 Jul 2018 | 46.00 | 46.00 | 44.00 | 44.00 | 46.30 | 6400 |
| 03 Jul 2018 | 45.40 | 46.30 | 45.00 | 46.30 | 44.00 | 19200 |
| 02 Jul 2018 | 43.20 | 44.00 | 43.20 | 44.00 | 45.00 | 9600 |
| 29 Jun 2018 | 45.95 | 46.00 | 45.00 | 45.00 | 43.80 | 6400 |
| 28 Jun 2018 | 45.70 | 46.00 | 43.10 | 43.80 | 46.70 | 6400 |
| 27 Jun 2018 | 48.05 | 48.05 | 39.65 | 46.70 | 49.50 | 84800 |
| 26 Jun 2018 | 52.35 | 52.35 | 49.00 | 49.50 | 53.05 | 19200 |
| 25 Jun 2018 | 53.05 | 53.05 | 53.05 | 53.05 | 53.95 | 1600 |
| 22 Jun 2018 | 53.95 | 53.95 | 53.95 | 53.95 | 54.85 | 1600 |
| 20 Jun 2018 | 53.65 | 54.85 | 53.65 | 54.85 | 54.65 | 4800 |
| 19 Jun 2018 | 54.90 | 55.20 | 54.65 | 54.65 | 57.00 | 12800 |
| 18 Jun 2018 | 57.15 | 57.15 | 57.00 | 57.00 | 57.40 | 6400 |
| 15 Jun 2018 | 57.40 | 57.40 | 57.40 | 57.40 | 57.00 | 1600 |
| 13 Jun 2018 | 56.95 | 57.00 | 56.95 | 57.00 | 56.95 | 3200 |
| 12 Jun 2018 | 56.95 | 56.95 | 56.95 | 56.95 | 57.00 | 1600 |
| 11 Jun 2018 | 56.05 | 57.00 | 56.05 | 57.00 | 56.95 | 3200 |
| 08 Jun 2018 | 56.95 | 56.95 | 56.95 | 56.95 | 59.00 | 3200 |
| 07 Jun 2018 | 56.65 | 59.00 | 56.65 | 59.00 | 56.65 | 8000 |
| 06 Jun 2018 | 58.00 | 59.00 | 56.30 | 56.65 | 55.80 | 19200 |
| 05 Jun 2018 | 58.30 | 58.30 | 55.75 | 55.80 | 60.50 | 12800 |
| 01 Jun 2018 | 60.85 | 60.85 | 60.00 | 60.50 | 62.90 | 19200 |
| 31 May 2018 | 62.90 | 63.85 | 62.90 | 62.90 | 62.90 | 4800 |
| 30 May 2018 | 65.00 | 65.00 | 62.70 | 62.90 | 66.00 | 9600 |
| 29 May 2018 | 65.00 | 67.00 | 65.00 | 66.00 | 67.95 | 14400 |
| 28 May 2018 | 67.00 | 68.10 | 66.65 | 67.95 | 68.10 | 17600 |
| 25 May 2018 | 65.60 | 68.10 | 65.60 | 68.10 | 67.00 | 19200 |
| 24 May 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 11200 |
| 23 May 2018 | 65.55 | 66.50 | 65.55 | 66.50 | 66.60 | 3200 |
| 22 May 2018 | 68.00 | 68.00 | 66.25 | 66.60 | 66.00 | 14400 |
| 21 May 2018 | 64.15 | 66.00 | 64.15 | 66.00 | 66.00 | 8000 |
| 18 May 2018 | 64.70 | 66.00 | 64.60 | 66.00 | 64.50 | 8000 |
| 17 May 2018 | 68.00 | 68.00 | 64.00 | 64.50 | 67.15 | 147200 |
| 16 May 2018 | 68.40 | 68.50 | 65.50 | 67.15 | 68.25 | 43200 |
| 15 May 2018 | 69.00 | 69.75 | 67.75 | 68.25 | 68.95 | 25600 |
| 14 May 2018 | 69.00 | 69.50 | 68.00 | 68.95 | 69.00 | 36800 |
| 11 May 2018 | 67.50 | 69.90 | 67.00 | 69.00 | 68.15 | 62400 |
| 09 May 2018 | 67.00 | 69.00 | 67.00 | 68.15 | 67.00 | 24000 |
| 08 May 2018 | 66.25 | 67.00 | 66.05 | 67.00 | 68.10 | 6400 |
| 07 May 2018 | 67.00 | 69.80 | 67.00 | 68.10 | 65.50 | 17600 |
| 04 May 2018 | 65.00 | 65.50 | 65.00 | 65.50 | 66.00 | 3200 |
| 03 May 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.50 | 1600 |
| 02 May 2018 | 65.00 | 66.50 | 65.00 | 66.50 | 67.00 | 6400 |
| 30 Apr 2018 | 66.55 | 67.00 | 66.55 | 67.00 | 69.60 | 4800 |
| 26 Apr 2018 | 69.95 | 69.95 | 69.60 | 69.60 | 68.00 | 3200 |
| 25 Apr 2018 | 70.75 | 70.75 | 67.80 | 68.00 | 70.00 | 51200 |
| 24 Apr 2018 | 69.75 | 70.50 | 69.00 | 70.00 | 68.50 | 35200 |
| 23 Apr 2018 | 62.35 | 68.50 | 62.35 | 68.50 | 64.80 | 40000 |
| 20 Apr 2018 | 65.40 | 65.65 | 64.05 | 64.80 | 63.85 | 30400 |
| 19 Apr 2018 | 64.40 | 65.90 | 63.65 | 63.85 | 63.55 | 22400 |
| 18 Apr 2018 | 62.90 | 63.60 | 62.05 | 63.55 | 63.00 | 22400 |
| 17 Apr 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 63.55 | 9600 |
| 16 Apr 2018 | 63.75 | 63.75 | 62.00 | 63.55 | 63.00 | 8000 |
| 13 Apr 2018 | 61.90 | 63.20 | 61.80 | 63.00 | 61.75 | 14400 |
| 12 Apr 2018 | 62.35 | 62.35 | 61.75 | 61.75 | 60.70 | 3200 |
| 11 Apr 2018 | 64.00 | 64.00 | 60.20 | 60.70 | 64.80 | 30400 |
| 10 Apr 2018 | 64.00 | 64.80 | 62.10 | 64.80 | 61.65 | 28800 |
| 09 Apr 2018 | 62.00 | 63.00 | 61.20 | 61.65 | 60.80 | 28800 |
| 06 Apr 2018 | 61.50 | 61.50 | 59.90 | 60.80 | 59.65 | 168000 |
| 05 Apr 2018 | 60.70 | 60.70 | 59.00 | 59.65 | 60.15 | 27200 |
| 04 Apr 2018 | 60.15 | 62.00 | 60.15 | 60.15 | 62.35 | 24000 |
| 03 Apr 2018 | 58.00 | 62.70 | 57.35 | 62.35 | 58.05 | 44800 |
| 02 Apr 2018 | 57.50 | 58.50 | 55.15 | 58.05 | 59.10 | 52800 |
| 28 Mar 2018 | 61.35 | 61.95 | 57.50 | 59.10 | 62.00 | 38400 |
| 27 Mar 2018 | 67.05 | 67.05 | 61.50 | 62.00 | 67.20 | 166400 |
| 26 Mar 2018 | 68.00 | 68.75 | 67.00 | 67.20 | 68.40 | 35200 |
| 23 Mar 2018 | 70.25 | 70.25 | 67.75 | 68.40 | 71.15 | 97600 |
| 22 Mar 2018 | 72.10 | 73.75 | 70.80 | 71.15 | 72.85 | 68800 |
| 21 Mar 2018 | 70.20 | 75.00 | 69.60 | 72.85 | 68.40 | 308800 |
| 20 Mar 2018 | 66.05 | 71.30 | 66.00 | 68.40 | 68.80 | 600000 |
| 19 Mar 2018 | 73.05 | 73.95 | 68.00 | 68.80 | 73.35 | 195200 |
| 16 Mar 2018 | 70.50 | 77.70 | 67.70 | 73.35 | 70.55 | 320000 |
| 15 Mar 2018 | 83.00 | 83.00 | 68.05 | 70.55 | 85.00 | 1467200 |