Sirca Paints India Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 236.00 | 239.00 | 235.00 | 235.20 | 237.50 | 1591 |
| 23 Dec 2019 | 238.35 | 240.00 | 236.00 | 237.50 | 238.35 | 3013 |
| 20 Dec 2019 | 239.95 | 239.95 | 234.00 | 238.35 | 239.00 | 1132 |
| 19 Dec 2019 | 239.85 | 241.00 | 227.90 | 239.00 | 239.85 | 6200 |
| 18 Dec 2019 | 248.00 | 248.00 | 237.60 | 239.85 | 241.75 | 4764 |
| 17 Dec 2019 | 243.00 | 243.50 | 241.75 | 241.75 | 243.80 | 2746 |
| 16 Dec 2019 | 241.00 | 245.50 | 241.00 | 243.80 | 242.75 | 2061 |
| 13 Dec 2019 | 239.95 | 248.00 | 234.70 | 242.75 | 236.35 | 14186 |
| 12 Dec 2019 | 235.10 | 240.00 | 232.00 | 236.35 | 235.10 | 2374 |
| 10 Dec 2019 | 251.60 | 255.00 | 236.00 | 236.10 | 243.60 | 3540 |
| 09 Dec 2019 | 246.70 | 246.70 | 243.20 | 243.60 | 246.70 | 6636 |
| 06 Dec 2019 | 241.05 | 250.00 | 241.00 | 246.70 | 245.05 | 27806 |
| 05 Dec 2019 | 249.90 | 249.90 | 241.20 | 245.05 | 247.10 | 7031 |
| 04 Dec 2019 | 245.00 | 249.00 | 244.50 | 247.10 | 244.15 | 2104 |
| 03 Dec 2019 | 244.00 | 248.95 | 243.30 | 244.15 | 245.85 | 2296 |
| 02 Dec 2019 | 243.00 | 250.00 | 243.00 | 245.85 | 243.20 | 11206 |
| 29 Nov 2019 | 249.00 | 249.00 | 242.00 | 243.20 | 244.85 | 3642 |
| 28 Nov 2019 | 251.75 | 251.75 | 240.55 | 244.85 | 243.80 | 4979 |
| 27 Nov 2019 | 252.00 | 252.00 | 240.15 | 243.80 | 244.60 | 5026 |
| 26 Nov 2019 | 253.00 | 253.90 | 241.05 | 244.60 | 251.10 | 7871 |
| 25 Nov 2019 | 248.00 | 254.00 | 246.10 | 251.10 | 249.95 | 40864 |
| 22 Nov 2019 | 241.80 | 255.00 | 238.00 | 249.95 | 242.90 | 28630 |
| 21 Nov 2019 | 235.95 | 247.40 | 225.55 | 242.90 | 236.65 | 13009 |
| 20 Nov 2019 | 244.00 | 245.00 | 220.00 | 236.65 | 245.65 | 10980 |
| 19 Nov 2019 | 244.00 | 248.90 | 235.00 | 245.65 | 241.80 | 32657 |
| 18 Nov 2019 | 230.00 | 245.00 | 230.00 | 241.80 | 237.10 | 14866 |
| 15 Nov 2019 | 234.90 | 247.05 | 222.10 | 237.10 | 227.20 | 137849 |
| 14 Nov 2019 | 195.50 | 227.20 | 195.05 | 227.20 | 189.35 | 193811 |
| 13 Nov 2019 | 184.85 | 190.00 | 184.00 | 189.35 | 182.35 | 46479 |
| 11 Nov 2019 | 179.45 | 183.95 | 179.00 | 182.35 | 177.90 | 15974 |
| 08 Nov 2019 | 169.05 | 180.00 | 169.05 | 177.90 | 173.35 | 1541 |
| 07 Nov 2019 | 171.00 | 179.00 | 171.00 | 173.35 | 175.70 | 5868 |
| 06 Nov 2019 | 182.40 | 182.40 | 172.00 | 175.70 | 179.60 | 7062 |
| 05 Nov 2019 | 183.85 | 183.95 | 175.05 | 179.60 | 179.05 | 8244 |
| 04 Nov 2019 | 166.05 | 184.70 | 166.05 | 179.05 | 166.10 | 9025 |
| 01 Nov 2019 | 170.80 | 178.20 | 158.50 | 166.10 | 165.20 | 14051 |
| 31 Oct 2019 | 165.45 | 170.80 | 160.15 | 165.20 | 167.30 | 17815 |
| 30 Oct 2019 | 182.45 | 183.75 | 165.25 | 167.30 | 175.60 | 10019 |
| 29 Oct 2019 | 196.90 | 196.90 | 174.05 | 175.60 | 186.80 | 28366 |
| 25 Oct 2019 | 191.40 | 191.40 | 175.20 | 180.00 | 182.95 | 7381 |
| 24 Oct 2019 | 190.40 | 191.60 | 182.00 | 182.95 | 184.40 | 11764 |
| 23 Oct 2019 | 184.00 | 190.00 | 181.10 | 184.40 | 188.80 | 3792 |
| 22 Oct 2019 | 180.10 | 193.00 | 180.10 | 188.80 | 185.90 | 744 |
| 18 Oct 2019 | 185.00 | 188.80 | 180.00 | 185.90 | 185.95 | 3259 |
| 17 Oct 2019 | 188.00 | 188.00 | 184.00 | 185.95 | 188.15 | 2060 |
| 16 Oct 2019 | 187.60 | 188.85 | 182.00 | 188.15 | 183.00 | 4350 |
| 14 Oct 2019 | 182.00 | 189.50 | 176.90 | 184.25 | 185.85 | 1831 |
| 11 Oct 2019 | 185.90 | 185.90 | 178.00 | 185.85 | 187.00 | 970 |
| 10 Oct 2019 | 189.00 | 189.00 | 176.20 | 187.00 | 185.15 | 3710 |
| 09 Oct 2019 | 180.05 | 188.95 | 180.05 | 185.15 | 180.00 | 939 |
| 07 Oct 2019 | 181.70 | 192.90 | 179.00 | 180.00 | 181.10 | 4095 |
| 04 Oct 2019 | 192.00 | 192.00 | 180.05 | 181.10 | 184.75 | 2233 |
| 03 Oct 2019 | 194.95 | 194.95 | 183.90 | 184.75 | 189.80 | 2019 |
| 01 Oct 2019 | 196.50 | 196.50 | 186.00 | 189.80 | 190.40 | 1679 |
| 30 Sep 2019 | 195.00 | 196.50 | 189.05 | 190.40 | 195.45 | 1676 |
| 27 Sep 2019 | 199.55 | 199.55 | 188.20 | 195.45 | 188.55 | 3951 |
| 26 Sep 2019 | 200.00 | 209.80 | 188.30 | 188.55 | 198.50 | 8413 |
| 25 Sep 2019 | 200.00 | 200.00 | 190.75 | 198.50 | 196.80 | 11698 |
| 24 Sep 2019 | 212.00 | 212.00 | 196.05 | 196.80 | 199.80 | 5314 |
| 23 Sep 2019 | 205.00 | 205.00 | 184.05 | 199.80 | 188.50 | 25580 |
| 20 Sep 2019 | 191.50 | 208.85 | 187.60 | 188.50 | 185.50 | 3416 |
| 19 Sep 2019 | 184.80 | 190.00 | 184.50 | 185.50 | 184.15 | 16568 |
| 18 Sep 2019 | 184.95 | 186.25 | 184.00 | 184.15 | 183.45 | 4376 |
| 17 Sep 2019 | 185.10 | 187.10 | 183.05 | 183.45 | 186.60 | 2614 |
| 16 Sep 2019 | 194.80 | 194.80 | 183.65 | 186.60 | 186.00 | 5096 |
| 13 Sep 2019 | 187.00 | 190.60 | 185.05 | 186.00 | 185.50 | 2915 |
| 12 Sep 2019 | 187.00 | 193.95 | 185.50 | 185.50 | 188.95 | 1145 |
| 11 Sep 2019 | 198.00 | 198.00 | 185.05 | 188.95 | 190.00 | 2245 |
| 09 Sep 2019 | 193.50 | 193.50 | 185.00 | 190.00 | 190.45 | 323 |
| 06 Sep 2019 | 190.00 | 194.90 | 183.35 | 190.45 | 193.00 | 6510 |
| 05 Sep 2019 | 186.25 | 194.80 | 186.00 | 193.00 | 186.05 | 5146 |
| 04 Sep 2019 | 192.75 | 192.75 | 186.00 | 186.05 | 192.75 | 792 |
| 03 Sep 2019 | 182.10 | 196.00 | 182.00 | 192.75 | 187.45 | 3477 |
| 30 Aug 2019 | 189.90 | 189.90 | 186.00 | 187.45 | 184.40 | 905 |
| 29 Aug 2019 | 187.80 | 187.80 | 183.00 | 184.40 | 187.80 | 734 |
| 28 Aug 2019 | 183.05 | 187.90 | 183.00 | 187.80 | 183.05 | 91 |
| 27 Aug 2019 | 188.00 | 190.30 | 181.05 | 183.05 | 181.25 | 1323 |
| 26 Aug 2019 | 181.00 | 188.00 | 181.00 | 181.25 | 181.00 | 1151 |
| 23 Aug 2019 | 180.00 | 181.00 | 180.00 | 181.00 | 180.85 | 250 |
| 22 Aug 2019 | 190.00 | 190.00 | 180.10 | 180.85 | 186.00 | 2435 |
| 21 Aug 2019 | 199.35 | 199.35 | 183.50 | 186.00 | 187.25 | 4340 |
| 20 Aug 2019 | 191.70 | 195.00 | 185.10 | 187.25 | 193.15 | 3657 |
| 19 Aug 2019 | 208.85 | 208.85 | 190.10 | 193.15 | 197.50 | 4046 |
| 16 Aug 2019 | 192.50 | 200.05 | 191.85 | 197.50 | 189.00 | 17142 |
| 14 Aug 2019 | 185.00 | 190.10 | 184.95 | 189.00 | 180.40 | 4495 |
| 13 Aug 2019 | 186.00 | 186.00 | 175.05 | 180.40 | 183.55 | 2373 |
| 09 Aug 2019 | 181.00 | 185.10 | 180.50 | 183.55 | 185.00 | 2632 |
| 08 Aug 2019 | 174.40 | 194.95 | 174.40 | 185.00 | 185.25 | 1616 |
| 07 Aug 2019 | 195.00 | 195.00 | 185.00 | 185.25 | 187.45 | 13216 |
| 06 Aug 2019 | 182.20 | 188.95 | 182.20 | 187.45 | 182.20 | 18573 |
| 05 Aug 2019 | 164.00 | 195.00 | 164.00 | 182.20 | 177.10 | 12843 |
| 02 Aug 2019 | 164.00 | 190.00 | 164.00 | 177.10 | 175.00 | 9278 |
| 01 Aug 2019 | 162.00 | 179.70 | 162.00 | 175.00 | 177.65 | 1202 |
| 31 Jul 2019 | 172.50 | 183.70 | 160.95 | 177.65 | 177.90 | 11078 |
| 30 Jul 2019 | 176.00 | 195.00 | 172.55 | 177.90 | 185.50 | 2188 |
| 29 Jul 2019 | 173.00 | 197.05 | 173.00 | 185.50 | 189.95 | 2733 |
| 26 Jul 2019 | 180.00 | 192.50 | 180.00 | 189.95 | 192.60 | 4865 |
| 25 Jul 2019 | 190.40 | 197.00 | 190.00 | 192.60 | 193.10 | 6277 |
| 24 Jul 2019 | 200.10 | 200.10 | 193.00 | 193.10 | 198.00 | 6179 |
| 23 Jul 2019 | 185.90 | 203.00 | 185.90 | 198.00 | 200.85 | 25579 |
| 22 Jul 2019 | 207.90 | 207.90 | 188.00 | 200.85 | 205.00 | 14828 |
| 19 Jul 2019 | 205.00 | 205.00 | 205.00 | 205.00 | 202.00 | 1200 |
| 18 Jul 2019 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 3600 |
| 16 Jul 2019 | 203.00 | 203.00 | 202.00 | 202.00 | 200.00 | 3600 |
| 15 Jul 2019 | 181.00 | 200.00 | 181.00 | 200.00 | 204.00 | 2400 |
| 12 Jul 2019 | 210.50 | 210.50 | 203.05 | 204.00 | 208.15 | 6000 |
| 11 Jul 2019 | 208.00 | 208.15 | 208.00 | 208.15 | 211.15 | 2400 |
| 10 Jul 2019 | 217.80 | 218.20 | 210.10 | 211.15 | 219.15 | 12000 |
| 09 Jul 2019 | 220.00 | 220.00 | 218.50 | 219.15 | 300.00 | 7200 |
| 08 Jul 2019 | 298.00 | 307.00 | 298.00 | 300.00 | 299.90 | 20000 |
| 05 Jul 2019 | 302.00 | 302.00 | 298.50 | 299.90 | 300.00 | 12000 |
| 04 Jul 2019 | 291.00 | 300.00 | 291.00 | 300.00 | 303.00 | 7200 |
| 03 Jul 2019 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 2400 |
| 02 Jul 2019 | 303.00 | 303.00 | 303.00 | 303.00 | 300.45 | 800 |
| 01 Jul 2019 | 300.00 | 301.00 | 299.90 | 300.45 | 296.00 | 13600 |
| 28 Jun 2019 | 294.10 | 296.50 | 294.10 | 296.00 | 299.95 | 3200 |
| 27 Jun 2019 | 300.00 | 300.00 | 299.00 | 299.95 | 300.00 | 4000 |
| 26 Jun 2019 | 299.00 | 300.00 | 296.10 | 300.00 | 299.75 | 2400 |
| 25 Jun 2019 | 301.00 | 302.00 | 297.00 | 299.75 | 295.15 | 7200 |
| 24 Jun 2019 | 294.00 | 298.70 | 294.00 | 295.15 | 291.50 | 24000 |
| 21 Jun 2019 | 296.50 | 297.25 | 291.50 | 291.50 | 305.00 | 7200 |
| 20 Jun 2019 | 287.00 | 309.90 | 287.00 | 305.00 | 284.60 | 31200 |
| 19 Jun 2019 | 280.00 | 284.60 | 276.00 | 284.60 | 280.05 | 12000 |
| 18 Jun 2019 | 280.00 | 280.05 | 280.00 | 280.05 | 286.45 | 1600 |
| 17 Jun 2019 | 285.05 | 288.10 | 285.00 | 286.45 | 292.00 | 8000 |
| 14 Jun 2019 | 293.00 | 293.00 | 292.00 | 292.00 | 286.00 | 1600 |
| 13 Jun 2019 | 291.00 | 291.00 | 285.00 | 286.00 | 284.50 | 7200 |
| 12 Jun 2019 | 284.00 | 285.00 | 284.00 | 284.50 | 283.85 | 2400 |
| 11 Jun 2019 | 270.10 | 283.85 | 270.10 | 283.85 | 277.00 | 3200 |
| 10 Jun 2019 | 277.00 | 277.00 | 277.00 | 277.00 | 285.00 | 800 |
| 07 Jun 2019 | 285.15 | 296.95 | 285.00 | 285.00 | 292.50 | 8800 |
| 06 Jun 2019 | 302.00 | 302.00 | 292.00 | 292.50 | 293.95 | 7200 |
| 04 Jun 2019 | 291.80 | 296.00 | 288.60 | 293.95 | 287.00 | 20000 |
| 03 Jun 2019 | 280.10 | 291.00 | 280.10 | 287.00 | 279.80 | 15200 |
| 31 May 2019 | 280.00 | 282.30 | 272.00 | 279.80 | 281.60 | 10400 |
| 30 May 2019 | 272.95 | 281.60 | 270.00 | 281.60 | 271.00 | 19200 |
| 29 May 2019 | 273.95 | 274.00 | 271.00 | 271.00 | 272.60 | 3200 |
| 28 May 2019 | 265.85 | 273.80 | 265.85 | 272.60 | 261.70 | 11200 |
| 27 May 2019 | 260.00 | 263.95 | 255.00 | 261.70 | 244.00 | 20800 |
| 23 May 2019 | 244.25 | 244.25 | 244.00 | 244.00 | 245.00 | 2400 |
| 22 May 2019 | 244.10 | 246.90 | 244.00 | 245.00 | 243.35 | 5600 |
| 21 May 2019 | 243.10 | 243.35 | 243.10 | 243.35 | 247.10 | 1600 |
| 20 May 2019 | 246.30 | 247.80 | 243.70 | 247.10 | 238.00 | 16800 |
| 17 May 2019 | 240.80 | 240.90 | 238.00 | 238.00 | 238.05 | 7200 |
| 16 May 2019 | 235.35 | 239.90 | 235.35 | 238.05 | 236.65 | 15200 |
| 15 May 2019 | 234.85 | 238.35 | 234.85 | 236.65 | 230.00 | 4000 |
| 14 May 2019 | 223.60 | 235.80 | 223.60 | 230.00 | 227.05 | 16000 |
| 13 May 2019 | 238.75 | 240.00 | 222.35 | 227.05 | 230.00 | 108800 |
| 10 May 2019 | 229.35 | 230.00 | 229.35 | 230.00 | 227.90 | 4000 |
| 09 May 2019 | 224.00 | 231.70 | 224.00 | 227.90 | 224.50 | 24000 |
| 08 May 2019 | 224.00 | 225.10 | 223.50 | 224.50 | 226.85 | 5600 |
| 07 May 2019 | 226.30 | 229.70 | 225.00 | 226.85 | 226.95 | 13600 |
| 06 May 2019 | 221.05 | 226.95 | 221.05 | 226.95 | 225.50 | 3200 |
| 03 May 2019 | 219.00 | 225.50 | 219.00 | 225.50 | 220.00 | 2400 |
| 02 May 2019 | 224.00 | 224.00 | 218.00 | 220.00 | 215.75 | 9600 |
| 30 Apr 2019 | 207.00 | 215.75 | 207.00 | 215.75 | 205.00 | 30400 |
| 26 Apr 2019 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 16000 |
| 25 Apr 2019 | 210.00 | 214.00 | 205.00 | 205.00 | 210.70 | 4000 |
| 24 Apr 2019 | 214.20 | 214.20 | 209.90 | 210.70 | 215.00 | 11200 |
| 23 Apr 2019 | 213.20 | 219.90 | 213.20 | 215.00 | 219.90 | 8800 |
| 22 Apr 2019 | 221.10 | 232.00 | 219.90 | 219.90 | 233.00 | 30400 |
| 18 Apr 2019 | 231.00 | 233.00 | 231.00 | 233.00 | 228.95 | 4000 |
| 16 Apr 2019 | 229.00 | 229.00 | 221.00 | 228.95 | 229.00 | 4000 |
| 12 Apr 2019 | 225.95 | 229.00 | 225.60 | 229.00 | 224.00 | 6400 |
| 11 Apr 2019 | 220.00 | 224.00 | 219.90 | 224.00 | 224.00 | 15200 |
| 10 Apr 2019 | 244.00 | 244.00 | 220.00 | 224.00 | 222.50 | 12000 |
| 09 Apr 2019 | 229.90 | 230.00 | 220.00 | 222.50 | 230.00 | 17600 |
| 08 Apr 2019 | 234.80 | 235.00 | 230.00 | 230.00 | 235.25 | 6400 |
| 05 Apr 2019 | 237.55 | 237.55 | 235.00 | 235.25 | 240.65 | 2400 |
| 04 Apr 2019 | 247.00 | 247.00 | 240.30 | 240.65 | 243.15 | 18400 |
| 03 Apr 2019 | 243.15 | 243.15 | 243.15 | 243.15 | 248.10 | 1600 |
| 02 Apr 2019 | 240.20 | 250.00 | 240.20 | 248.10 | 247.95 | 17600 |
| 01 Apr 2019 | 246.00 | 249.95 | 246.00 | 247.95 | 248.90 | 2400 |
| 29 Mar 2019 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1600 |
| 28 Mar 2019 | 248.90 | 248.90 | 248.90 | 248.90 | 244.95 | 800 |
| 27 Mar 2019 | 245.00 | 245.00 | 244.95 | 244.95 | 244.10 | 3200 |
| 26 Mar 2019 | 245.10 | 245.20 | 244.10 | 244.10 | 245.00 | 7200 |
| 25 Mar 2019 | 244.00 | 248.50 | 241.25 | 245.00 | 252.00 | 14400 |
| 22 Mar 2019 | 246.50 | 252.00 | 246.50 | 252.00 | 247.00 | 1600 |
| 19 Mar 2019 | 243.95 | 247.00 | 240.60 | 247.00 | 239.75 | 8800 |
| 18 Mar 2019 | 237.35 | 247.90 | 237.35 | 239.75 | 240.00 | 20800 |
| 15 Mar 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 242.00 | 800 |
| 14 Mar 2019 | 242.00 | 245.00 | 242.00 | 242.00 | 238.60 | 9600 |
| 13 Mar 2019 | 240.00 | 240.80 | 237.00 | 238.60 | 249.50 | 4000 |
| 12 Mar 2019 | 245.10 | 252.50 | 245.10 | 249.50 | 245.00 | 12000 |
| 11 Mar 2019 | 248.45 | 250.00 | 245.00 | 245.00 | 245.75 | 8800 |
| 08 Mar 2019 | 264.95 | 264.95 | 242.00 | 245.75 | 243.70 | 3200 |
| 07 Mar 2019 | 235.05 | 243.90 | 235.05 | 243.70 | 237.10 | 9600 |
| 06 Mar 2019 | 232.00 | 244.00 | 232.00 | 237.10 | 225.00 | 45600 |
| 05 Mar 2019 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 4000 |
| 01 Mar 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 229.00 | 800 |
| 28 Feb 2019 | 229.00 | 229.00 | 229.00 | 229.00 | 221.85 | 800 |
| 27 Feb 2019 | 229.95 | 230.00 | 220.00 | 221.85 | 228.00 | 13600 |
| 26 Feb 2019 | 238.00 | 238.90 | 228.00 | 228.00 | 223.10 | 4800 |
| 25 Feb 2019 | 224.20 | 225.10 | 223.00 | 223.10 | 228.00 | 3200 |
| 22 Feb 2019 | 229.85 | 229.90 | 228.00 | 228.00 | 225.00 | 2400 |
| 19 Feb 2019 | 228.00 | 228.00 | 225.00 | 225.00 | 240.00 | 1600 |
| 18 Feb 2019 | 230.00 | 240.00 | 227.00 | 240.00 | 222.00 | 16000 |
| 15 Feb 2019 | 228.00 | 228.00 | 222.00 | 222.00 | 240.00 | 2400 |
| 14 Feb 2019 | 235.00 | 240.00 | 235.00 | 240.00 | 236.35 | 1600 |
| 13 Feb 2019 | 222.00 | 237.95 | 222.00 | 236.35 | 221.85 | 9600 |
| 12 Feb 2019 | 224.00 | 229.65 | 221.10 | 221.85 | 225.00 | 8000 |
| 11 Feb 2019 | 225.00 | 225.00 | 225.00 | 225.00 | 220.75 | 800 |
| 08 Feb 2019 | 201.30 | 229.00 | 201.30 | 220.75 | 220.00 | 4800 |
| 07 Feb 2019 | 252.00 | 252.00 | 220.00 | 220.00 | 222.80 | 8000 |
| 06 Feb 2019 | 233.00 | 239.00 | 215.00 | 222.80 | 241.00 | 40800 |
| 05 Feb 2019 | 250.10 | 254.75 | 240.00 | 241.00 | 250.00 | 10400 |
| 04 Feb 2019 | 258.00 | 258.00 | 250.00 | 250.00 | 249.50 | 8800 |
| 01 Feb 2019 | 248.80 | 252.80 | 246.00 | 249.50 | 235.55 | 5600 |
| 31 Jan 2019 | 235.00 | 245.30 | 235.00 | 235.55 | 234.35 | 4000 |
| 30 Jan 2019 | 229.25 | 239.80 | 229.25 | 234.35 | 237.90 | 5600 |
| 29 Jan 2019 | 243.00 | 243.00 | 228.65 | 237.90 | 235.15 | 10400 |
| 28 Jan 2019 | 240.00 | 244.00 | 235.10 | 235.15 | 239.00 | 9600 |
| 25 Jan 2019 | 233.10 | 265.25 | 233.10 | 239.00 | 239.90 | 8800 |
| 24 Jan 2019 | 240.00 | 246.95 | 236.25 | 239.90 | 241.50 | 9600 |
| 23 Jan 2019 | 215.85 | 246.15 | 215.85 | 241.50 | 242.00 | 8800 |
| 22 Jan 2019 | 242.00 | 242.00 | 242.00 | 242.00 | 245.00 | 800 |
| 21 Jan 2019 | 240.00 | 245.00 | 235.10 | 245.00 | 244.80 | 5600 |
| 16 Jan 2019 | 244.80 | 244.80 | 235.05 | 244.80 | 242.00 | 2400 |
| 14 Jan 2019 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 800 |
| 11 Jan 2019 | 244.00 | 244.00 | 237.00 | 242.00 | 240.00 | 2400 |
| 10 Jan 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 239.00 | 2400 |
| 09 Jan 2019 | 238.00 | 240.00 | 238.00 | 239.00 | 245.00 | 2400 |
| 08 Jan 2019 | 240.00 | 250.00 | 240.00 | 245.00 | 240.00 | 15200 |
| 07 Jan 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 245.00 | 800 |
| 31 Dec 2018 | 250.00 | 250.00 | 244.00 | 244.00 | 250.00 | 3200 |
| 28 Dec 2018 | 249.90 | 250.00 | 249.90 | 250.00 | 251.00 | 4800 |
| 27 Dec 2018 | 255.00 | 255.00 | 250.00 | 251.00 | 250.00 | 168000 |
| 26 Dec 2018 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 36800 |
| 24 Dec 2018 | 252.00 | 252.00 | 243.00 | 250.00 | 252.60 | 4800 |
| 21 Dec 2018 | 250.70 | 258.00 | 250.70 | 252.60 | 256.25 | 8000 |
| 20 Dec 2018 | 267.00 | 267.00 | 255.50 | 256.25 | 261.15 | 2400 |
| 19 Dec 2018 | 256.00 | 267.00 | 256.00 | 261.15 | 254.95 | 19200 |
| 18 Dec 2018 | 250.00 | 254.95 | 246.50 | 254.95 | 251.00 | 11200 |
| 17 Dec 2018 | 249.00 | 252.00 | 249.00 | 251.00 | 250.00 | 10400 |
| 14 Dec 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 248.00 | 1600 |
| 13 Dec 2018 | 245.25 | 250.00 | 245.25 | 248.00 | 245.00 | 8800 |
| 12 Dec 2018 | 239.75 | 248.20 | 239.75 | 245.00 | 234.30 | 17600 |
| 10 Dec 2018 | 216.25 | 240.00 | 216.25 | 234.30 | 239.65 | 10400 |
| 07 Dec 2018 | 235.20 | 239.70 | 235.20 | 239.65 | 238.50 | 3200 |
| 06 Dec 2018 | 240.90 | 243.00 | 233.10 | 238.50 | 240.90 | 12000 |
| 05 Dec 2018 | 235.00 | 241.80 | 235.00 | 240.90 | 237.30 | 25600 |
| 04 Dec 2018 | 243.80 | 247.00 | 233.70 | 237.30 | 236.70 | 32000 |
| 03 Dec 2018 | 229.80 | 240.90 | 228.10 | 236.70 | 225.00 | 25600 |
| 30 Nov 2018 | 225.00 | 227.90 | 224.00 | 225.00 | 225.00 | 13600 |
| 29 Nov 2018 | 220.10 | 225.80 | 220.10 | 225.00 | 221.05 | 4800 |
| 28 Nov 2018 | 222.00 | 222.90 | 221.00 | 221.05 | 222.95 | 16800 |
| 27 Nov 2018 | 221.00 | 224.50 | 220.25 | 222.95 | 219.50 | 40000 |
| 26 Nov 2018 | 224.80 | 224.80 | 218.00 | 219.50 | 218.40 | 20000 |
| 22 Nov 2018 | 220.00 | 220.00 | 217.95 | 218.40 | 220.50 | 96800 |
| 21 Nov 2018 | 220.00 | 226.80 | 216.00 | 220.50 | 214.00 | 26400 |
| 20 Nov 2018 | 214.00 | 220.00 | 214.00 | 214.00 | 211.90 | 9600 |
| 19 Nov 2018 | 212.00 | 214.50 | 209.30 | 211.90 | 217.55 | 3200 |
| 16 Nov 2018 | 220.00 | 220.00 | 215.50 | 217.55 | 224.05 | 4800 |
| 15 Nov 2018 | 224.00 | 224.50 | 219.50 | 224.05 | 223.50 | 12000 |
| 14 Nov 2018 | 222.90 | 224.65 | 220.10 | 223.50 | 219.80 | 47200 |
| 13 Nov 2018 | 194.10 | 223.00 | 194.10 | 219.80 | 221.60 | 24000 |
| 12 Nov 2018 | 219.95 | 229.00 | 218.00 | 221.60 | 222.10 | 48000 |
| 09 Nov 2018 | 207.15 | 225.00 | 203.50 | 222.10 | 199.50 | 27200 |
| 07 Nov 2018 | 199.00 | 200.00 | 199.00 | 199.50 | 198.00 | 1600 |
| 02 Nov 2018 | 196.00 | 201.80 | 195.00 | 199.50 | 191.10 | 10400 |
| 01 Nov 2018 | 191.45 | 203.00 | 190.25 | 191.10 | 188.00 | 28000 |
| 31 Oct 2018 | 196.95 | 196.95 | 188.00 | 188.00 | 196.00 | 9600 |
| 30 Oct 2018 | 187.10 | 196.00 | 187.10 | 196.00 | 196.95 | 2400 |
| 29 Oct 2018 | 196.95 | 196.95 | 196.95 | 196.95 | 193.90 | 800 |
| 25 Oct 2018 | 182.00 | 193.90 | 182.00 | 193.90 | 188.45 | 2400 |
| 24 Oct 2018 | 189.50 | 189.50 | 187.00 | 188.45 | 192.90 | 7200 |
| 23 Oct 2018 | 183.15 | 192.90 | 183.15 | 192.90 | 193.00 | 20000 |
| 22 Oct 2018 | 188.00 | 193.00 | 188.00 | 193.00 | 188.25 | 3200 |
| 19 Oct 2018 | 188.00 | 195.95 | 188.00 | 188.25 | 186.85 | 8000 |
| 17 Oct 2018 | 204.80 | 207.75 | 186.10 | 186.85 | 199.00 | 10400 |
| 16 Oct 2018 | 197.00 | 206.00 | 197.00 | 199.00 | 198.00 | 9600 |
| 12 Oct 2018 | 196.90 | 201.00 | 196.90 | 198.00 | 191.00 | 6400 |
| 11 Oct 2018 | 187.95 | 199.00 | 187.95 | 191.00 | 193.75 | 24800 |
| 10 Oct 2018 | 191.90 | 197.00 | 189.10 | 193.75 | 184.00 | 16000 |
| 09 Oct 2018 | 184.00 | 185.00 | 184.00 | 184.00 | 183.00 | 7200 |
| 08 Oct 2018 | 189.50 | 189.50 | 179.00 | 183.00 | 176.30 | 24000 |
| 05 Oct 2018 | 181.80 | 182.00 | 176.25 | 176.30 | 183.60 | 6400 |
| 04 Oct 2018 | 183.50 | 187.50 | 178.50 | 183.60 | 190.00 | 13600 |
| 03 Oct 2018 | 193.10 | 193.90 | 185.00 | 190.00 | 194.50 | 22400 |
| 01 Oct 2018 | 190.00 | 197.50 | 178.50 | 194.50 | 191.70 | 55200 |
| 28 Sep 2018 | 186.25 | 205.40 | 181.00 | 191.70 | 199.05 | 56000 |
| 27 Sep 2018 | 207.10 | 207.10 | 199.00 | 199.05 | 211.85 | 59200 |
| 25 Sep 2018 | 206.80 | 215.00 | 203.00 | 211.85 | 206.80 | 12800 |
| 24 Sep 2018 | 225.00 | 225.00 | 205.60 | 206.80 | 220.00 | 7200 |
| 21 Sep 2018 | 232.95 | 233.00 | 201.10 | 220.00 | 229.70 | 36000 |
| 19 Sep 2018 | 229.10 | 236.00 | 229.00 | 229.70 | 234.10 | 9600 |
| 18 Sep 2018 | 227.00 | 251.00 | 227.00 | 234.10 | 232.00 | 80000 |
| 17 Sep 2018 | 240.00 | 242.00 | 230.55 | 232.00 | 237.15 | 20800 |
| 14 Sep 2018 | 229.00 | 237.50 | 229.00 | 237.15 | 227.90 | 17600 |
| 12 Sep 2018 | 221.95 | 232.00 | 221.00 | 227.90 | 218.25 | 21600 |
| 11 Sep 2018 | 216.00 | 233.50 | 216.00 | 218.25 | 215.45 | 44000 |
| 10 Sep 2018 | 221.95 | 221.95 | 215.00 | 215.45 | 222.00 | 12800 |
| 07 Sep 2018 | 227.95 | 227.95 | 222.00 | 222.00 | 220.00 | 1600 |
| 06 Sep 2018 | 225.00 | 230.00 | 220.00 | 220.00 | 218.95 | 20800 |
| 05 Sep 2018 | 235.00 | 235.00 | 215.00 | 218.95 | 215.00 | 10400 |
| 04 Sep 2018 | 220.00 | 223.60 | 215.00 | 215.00 | 225.00 | 8800 |
| 03 Sep 2018 | 226.00 | 226.00 | 225.00 | 225.00 | 226.95 | 1600 |
| 31 Aug 2018 | 222.10 | 230.00 | 222.10 | 226.95 | 227.10 | 9600 |
| 30 Aug 2018 | 235.00 | 235.00 | 227.10 | 227.10 | 239.00 | 6400 |
| 29 Aug 2018 | 247.80 | 247.90 | 237.00 | 239.00 | 243.20 | 15200 |
| 28 Aug 2018 | 244.95 | 244.95 | 237.50 | 243.20 | 239.65 | 24800 |
| 27 Aug 2018 | 241.00 | 252.00 | 237.20 | 239.65 | 238.50 | 20000 |
| 24 Aug 2018 | 240.00 | 240.00 | 235.00 | 238.50 | 237.60 | 16800 |
| 23 Aug 2018 | 220.00 | 242.00 | 220.00 | 237.60 | 224.20 | 91200 |
| 21 Aug 2018 | 204.10 | 231.00 | 202.00 | 224.20 | 208.00 | 76000 |
| 20 Aug 2018 | 202.00 | 212.00 | 197.00 | 208.00 | 208.65 | 27200 |
| 17 Aug 2018 | 209.80 | 209.80 | 204.55 | 208.65 | 205.60 | 7200 |
| 16 Aug 2018 | 224.60 | 224.60 | 204.60 | 205.60 | 216.05 | 85600 |
| 14 Aug 2018 | 190.00 | 221.50 | 189.10 | 216.05 | 191.55 | 203200 |
| 13 Aug 2018 | 182.00 | 194.80 | 182.00 | 191.55 | 185.20 | 39200 |
| 10 Aug 2018 | 188.80 | 188.80 | 182.00 | 185.20 | 188.80 | 16000 |
| 09 Aug 2018 | 191.20 | 191.20 | 188.70 | 188.80 | 190.50 | 3200 |
| 08 Aug 2018 | 190.00 | 191.85 | 188.00 | 190.50 | 190.00 | 5600 |
| 07 Aug 2018 | 190.00 | 193.00 | 183.00 | 190.00 | 189.20 | 24800 |
| 06 Aug 2018 | 191.20 | 193.00 | 187.20 | 189.20 | 190.25 | 16000 |
| 03 Aug 2018 | 193.80 | 196.00 | 189.30 | 190.25 | 192.75 | 31200 |
| 02 Aug 2018 | 189.00 | 196.00 | 181.10 | 192.75 | 183.30 | 128800 |
| 01 Aug 2018 | 175.00 | 186.85 | 171.00 | 183.30 | 171.80 | 764000 |
| 31 Jul 2018 | 161.20 | 178.00 | 160.25 | 171.80 | 158.95 | 280800 |
| 30 Jul 2018 | 164.25 | 164.65 | 158.30 | 158.95 | 158.40 | 137600 |
| 27 Jul 2018 | 158.95 | 159.00 | 156.00 | 158.40 | 159.25 | 4000 |
| 26 Jul 2018 | 160.00 | 160.00 | 159.00 | 159.25 | 159.60 | 5600 |
| 25 Jul 2018 | 161.00 | 161.00 | 159.00 | 159.60 | 161.20 | 116800 |
| 24 Jul 2018 | 158.00 | 162.00 | 158.00 | 161.20 | 158.85 | 97600 |
| 23 Jul 2018 | 161.00 | 165.95 | 158.00 | 158.85 | 159.50 | 26400 |
| 20 Jul 2018 | 156.10 | 159.80 | 156.10 | 159.50 | 159.45 | 3200 |
| 19 Jul 2018 | 155.00 | 160.00 | 155.00 | 159.45 | 155.00 | 21600 |
| 18 Jul 2018 | 155.00 | 156.00 | 155.00 | 155.00 | 157.60 | 31200 |
| 17 Jul 2018 | 159.85 | 159.85 | 155.35 | 157.60 | 155.00 | 1600 |
| 16 Jul 2018 | 154.30 | 157.85 | 154.30 | 155.00 | 160.10 | 9600 |
| 13 Jul 2018 | 155.00 | 161.50 | 154.20 | 160.10 | 158.95 | 40800 |
| 12 Jul 2018 | 146.50 | 162.00 | 146.50 | 158.95 | 148.95 | 31200 |
| 11 Jul 2018 | 149.00 | 149.00 | 147.00 | 148.95 | 149.00 | 257600 |
| 10 Jul 2018 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | 85600 |
| 06 Jul 2018 | 149.35 | 149.50 | 148.50 | 148.50 | 149.15 | 5600 |
| 05 Jul 2018 | 150.00 | 151.00 | 148.05 | 149.15 | 151.10 | 15200 |
| 04 Jul 2018 | 151.75 | 155.80 | 151.10 | 151.10 | 149.00 | 10400 |
| 03 Jul 2018 | 152.00 | 152.00 | 149.00 | 149.00 | 150.50 | 1600 |
| 02 Jul 2018 | 152.00 | 152.00 | 149.00 | 150.50 | 151.60 | 67200 |
| 29 Jun 2018 | 151.30 | 154.95 | 151.30 | 151.60 | 151.85 | 6400 |
| 28 Jun 2018 | 153.00 | 155.70 | 151.20 | 151.85 | 150.55 | 4800 |
| 27 Jun 2018 | 160.00 | 160.00 | 149.05 | 150.55 | 154.35 | 36000 |
| 26 Jun 2018 | 158.60 | 158.60 | 150.50 | 154.35 | 159.40 | 18400 |
| 25 Jun 2018 | 161.75 | 161.75 | 157.55 | 159.40 | 160.50 | 102400 |
| 22 Jun 2018 | 156.00 | 162.80 | 155.00 | 160.50 | 156.60 | 54400 |
| 21 Jun 2018 | 157.95 | 159.80 | 155.50 | 156.60 | 155.50 | 13600 |
| 20 Jun 2018 | 157.10 | 159.05 | 155.00 | 155.50 | 155.10 | 26400 |
| 19 Jun 2018 | 155.50 | 157.30 | 148.50 | 155.10 | 148.55 | 73600 |
| 18 Jun 2018 | 148.00 | 158.80 | 147.00 | 148.55 | 141.60 | 43200 |
| 15 Jun 2018 | 149.00 | 149.75 | 141.55 | 141.60 | 149.35 | 13600 |
| 14 Jun 2018 | 151.50 | 155.00 | 148.05 | 149.35 | 154.80 | 18400 |
| 13 Jun 2018 | 154.45 | 157.95 | 154.45 | 154.80 | 159.85 | 8000 |
| 12 Jun 2018 | 158.00 | 159.85 | 158.00 | 159.85 | 157.00 | 8800 |
| 11 Jun 2018 | 160.00 | 161.00 | 157.00 | 157.00 | 160.20 | 8000 |
| 08 Jun 2018 | 151.00 | 160.65 | 151.00 | 160.20 | 153.00 | 43200 |