Thyrocare Technologies Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 549.85 | 549.85 | 538.70 | 540.20 | 546.65 | 9234 |
| 23 Dec 2019 | 537.00 | 549.30 | 537.00 | 546.65 | 539.30 | 12695 |
| 20 Dec 2019 | 543.00 | 543.85 | 536.00 | 539.30 | 541.40 | 8547 |
| 19 Dec 2019 | 535.00 | 544.00 | 535.00 | 541.40 | 538.10 | 23561 |
| 18 Dec 2019 | 544.05 | 544.05 | 536.00 | 538.10 | 543.40 | 10468 |
| 17 Dec 2019 | 539.00 | 548.25 | 535.00 | 543.40 | 538.95 | 31434 |
| 16 Dec 2019 | 535.00 | 543.35 | 535.00 | 538.95 | 536.15 | 37195 |
| 13 Dec 2019 | 542.00 | 556.00 | 533.20 | 536.15 | 540.25 | 28418 |
| 12 Dec 2019 | 534.90 | 544.60 | 531.10 | 540.25 | 532.55 | 29242 |
| 10 Dec 2019 | 564.60 | 565.65 | 530.50 | 536.75 | 569.40 | 106256 |
| 09 Dec 2019 | 574.30 | 574.30 | 559.95 | 569.40 | 571.65 | 10815 |
| 06 Dec 2019 | 573.40 | 581.00 | 560.05 | 571.65 | 571.10 | 13825 |
| 05 Dec 2019 | 568.95 | 585.95 | 562.00 | 571.10 | 566.10 | 38009 |
| 04 Dec 2019 | 545.00 | 574.00 | 543.85 | 566.10 | 548.95 | 112532 |
| 03 Dec 2019 | 544.65 | 552.00 | 541.35 | 548.95 | 544.65 | 12800 |
| 02 Dec 2019 | 559.20 | 559.20 | 541.60 | 544.65 | 549.20 | 25861 |
| 29 Nov 2019 | 571.90 | 571.90 | 545.20 | 549.20 | 563.45 | 17825 |
| 28 Nov 2019 | 573.95 | 573.95 | 560.00 | 563.45 | 564.75 | 16085 |
| 27 Nov 2019 | 562.00 | 572.00 | 562.00 | 564.75 | 562.95 | 9753 |
| 26 Nov 2019 | 564.55 | 574.90 | 560.05 | 562.95 | 558.95 | 30661 |
| 25 Nov 2019 | 555.00 | 565.00 | 545.20 | 558.95 | 552.00 | 11131 |
| 22 Nov 2019 | 559.00 | 560.00 | 545.00 | 552.00 | 559.25 | 11820 |
| 21 Nov 2019 | 561.00 | 564.00 | 555.00 | 559.25 | 560.45 | 14424 |
| 20 Nov 2019 | 544.75 | 565.40 | 540.00 | 560.45 | 539.90 | 60897 |
| 19 Nov 2019 | 562.65 | 567.35 | 538.00 | 539.90 | 567.10 | 86022 |
| 18 Nov 2019 | 560.95 | 572.95 | 560.45 | 567.10 | 561.90 | 19678 |
| 15 Nov 2019 | 575.00 | 579.90 | 558.05 | 561.90 | 572.55 | 21690 |
| 14 Nov 2019 | 568.15 | 580.00 | 565.00 | 572.55 | 565.10 | 30985 |
| 13 Nov 2019 | 542.35 | 570.00 | 542.35 | 565.10 | 554.30 | 42527 |
| 11 Nov 2019 | 550.00 | 565.00 | 547.00 | 554.30 | 547.75 | 52121 |
| 08 Nov 2019 | 576.00 | 604.50 | 542.35 | 547.75 | 558.55 | 254189 |
| 07 Nov 2019 | 595.35 | 602.90 | 552.60 | 558.55 | 588.25 | 73131 |
| 06 Nov 2019 | 569.05 | 596.80 | 555.50 | 588.25 | 565.95 | 54910 |
| 05 Nov 2019 | 573.00 | 578.80 | 562.80 | 565.95 | 568.65 | 11152 |
| 04 Nov 2019 | 588.35 | 589.45 | 566.00 | 568.65 | 588.35 | 23041 |
| 01 Nov 2019 | 570.00 | 598.70 | 569.90 | 588.35 | 567.80 | 59204 |
| 31 Oct 2019 | 554.00 | 569.85 | 550.25 | 567.80 | 549.15 | 24878 |
| 30 Oct 2019 | 538.00 | 558.00 | 538.00 | 549.15 | 542.30 | 18390 |
| 29 Oct 2019 | 559.90 | 559.90 | 525.25 | 542.30 | 555.65 | 20031 |
| 25 Oct 2019 | 556.60 | 564.70 | 535.00 | 542.70 | 570.25 | 34461 |
| 24 Oct 2019 | 516.00 | 585.20 | 511.80 | 570.25 | 515.50 | 111821 |
| 23 Oct 2019 | 526.00 | 526.00 | 512.60 | 515.50 | 515.00 | 24769 |
| 22 Oct 2019 | 503.05 | 522.00 | 503.05 | 515.00 | 506.20 | 16250 |
| 18 Oct 2019 | 512.95 | 512.95 | 498.15 | 506.20 | 501.55 | 21644 |
| 17 Oct 2019 | 499.95 | 508.00 | 498.00 | 501.55 | 498.80 | 16164 |
| 16 Oct 2019 | 501.50 | 510.90 | 497.20 | 498.80 | 501.15 | 10909 |
| 14 Oct 2019 | 534.90 | 534.90 | 500.00 | 505.30 | 518.50 | 13713 |
| 11 Oct 2019 | 526.60 | 531.60 | 512.90 | 518.50 | 526.60 | 13022 |
| 10 Oct 2019 | 490.25 | 532.50 | 490.25 | 526.60 | 500.45 | 43084 |
| 09 Oct 2019 | 500.40 | 502.95 | 488.05 | 500.45 | 500.25 | 17436 |
| 07 Oct 2019 | 503.85 | 512.00 | 494.05 | 500.25 | 495.20 | 10185 |
| 04 Oct 2019 | 499.00 | 503.00 | 490.20 | 495.20 | 500.30 | 55459 |
| 03 Oct 2019 | 502.05 | 504.95 | 497.10 | 500.30 | 506.15 | 9975 |
| 01 Oct 2019 | 517.35 | 520.00 | 502.20 | 506.15 | 515.80 | 35821 |
| 30 Sep 2019 | 529.00 | 531.00 | 514.25 | 515.80 | 528.25 | 26301 |
| 27 Sep 2019 | 519.35 | 530.00 | 514.20 | 528.25 | 519.55 | 13848 |
| 26 Sep 2019 | 515.80 | 525.95 | 512.50 | 519.55 | 512.15 | 16934 |
| 25 Sep 2019 | 509.05 | 519.50 | 509.00 | 512.15 | 508.50 | 13369 |
| 24 Sep 2019 | 507.50 | 519.80 | 505.00 | 508.50 | 515.20 | 12535 |
| 23 Sep 2019 | 531.85 | 535.00 | 499.90 | 515.20 | 525.10 | 89324 |
| 20 Sep 2019 | 496.00 | 529.35 | 490.35 | 525.10 | 492.35 | 186953 |
| 19 Sep 2019 | 475.85 | 497.00 | 470.00 | 492.35 | 472.45 | 41285 |
| 18 Sep 2019 | 475.00 | 476.00 | 470.30 | 472.45 | 475.50 | 22521 |
| 17 Sep 2019 | 474.50 | 476.00 | 465.50 | 475.50 | 475.55 | 19744 |
| 16 Sep 2019 | 471.10 | 476.00 | 465.00 | 475.55 | 470.75 | 19629 |
| 13 Sep 2019 | 472.10 | 472.95 | 467.45 | 470.75 | 471.90 | 41680 |
| 12 Sep 2019 | 471.95 | 472.80 | 465.40 | 471.90 | 470.80 | 63829 |
| 11 Sep 2019 | 472.90 | 475.90 | 462.00 | 470.80 | 467.65 | 71486 |
| 09 Sep 2019 | 468.30 | 468.35 | 459.00 | 467.65 | 467.45 | 20631 |
| 06 Sep 2019 | 468.85 | 468.85 | 463.60 | 467.45 | 463.65 | 3906 |
| 05 Sep 2019 | 474.00 | 474.00 | 462.00 | 463.65 | 469.75 | 4990 |
| 04 Sep 2019 | 463.00 | 470.00 | 456.65 | 469.75 | 461.15 | 6507 |
| 03 Sep 2019 | 464.85 | 466.65 | 449.30 | 461.15 | 464.30 | 12563 |
| 30 Aug 2019 | 462.00 | 467.95 | 460.25 | 464.30 | 463.50 | 5003 |
| 29 Aug 2019 | 467.05 | 476.00 | 459.15 | 463.50 | 472.95 | 59377 |
| 28 Aug 2019 | 466.00 | 476.00 | 466.00 | 472.95 | 474.90 | 12199 |
| 27 Aug 2019 | 466.00 | 480.00 | 459.05 | 474.90 | 465.65 | 15059 |
| 26 Aug 2019 | 455.00 | 469.90 | 448.00 | 465.65 | 447.90 | 13433 |
| 23 Aug 2019 | 436.00 | 453.50 | 435.10 | 447.90 | 437.90 | 15276 |
| 22 Aug 2019 | 440.00 | 443.85 | 436.60 | 437.90 | 440.20 | 10451 |
| 21 Aug 2019 | 465.00 | 471.80 | 433.50 | 440.20 | 469.00 | 16151 |
| 20 Aug 2019 | 464.00 | 484.95 | 460.00 | 469.00 | 464.60 | 35773 |
| 19 Aug 2019 | 437.05 | 471.75 | 435.70 | 464.60 | 438.25 | 133289 |
| 16 Aug 2019 | 447.00 | 455.45 | 436.30 | 438.25 | 443.00 | 11316 |
| 14 Aug 2019 | 459.00 | 459.00 | 438.70 | 443.00 | 466.75 | 12686 |
| 13 Aug 2019 | 475.00 | 479.90 | 462.50 | 466.75 | 464.15 | 37644 |
| 09 Aug 2019 | 470.00 | 470.00 | 458.70 | 464.15 | 460.20 | 20325 |
| 08 Aug 2019 | 458.00 | 469.00 | 458.00 | 460.20 | 458.70 | 13569 |
| 07 Aug 2019 | 449.10 | 466.65 | 449.10 | 458.70 | 453.50 | 6211 |
| 06 Aug 2019 | 441.10 | 457.10 | 439.80 | 453.50 | 441.80 | 9189 |
| 05 Aug 2019 | 447.00 | 447.00 | 430.05 | 441.80 | 451.95 | 7282 |
| 02 Aug 2019 | 449.30 | 454.95 | 436.30 | 451.95 | 449.30 | 6627 |
| 01 Aug 2019 | 441.40 | 454.90 | 431.45 | 449.30 | 441.40 | 6539 |
| 31 Jul 2019 | 410.05 | 448.00 | 407.15 | 441.40 | 415.30 | 31711 |
| 30 Jul 2019 | 436.20 | 441.90 | 410.00 | 415.30 | 438.55 | 11881 |
| 29 Jul 2019 | 440.80 | 448.35 | 435.00 | 438.55 | 442.75 | 7308 |
| 26 Jul 2019 | 446.35 | 446.35 | 440.40 | 442.75 | 442.55 | 6746 |
| 25 Jul 2019 | 449.35 | 449.35 | 438.05 | 442.55 | 442.40 | 17659 |
| 24 Jul 2019 | 429.05 | 444.40 | 429.05 | 442.40 | 432.45 | 14870 |
| 23 Jul 2019 | 437.00 | 440.00 | 430.00 | 432.45 | 438.60 | 4449 |
| 22 Jul 2019 | 440.60 | 442.00 | 427.25 | 438.60 | 442.40 | 8497 |
| 19 Jul 2019 | 460.05 | 463.95 | 440.00 | 442.40 | 460.15 | 10185 |
| 18 Jul 2019 | 460.10 | 463.75 | 458.00 | 460.15 | 463.00 | 3355 |
| 17 Jul 2019 | 461.80 | 465.00 | 457.05 | 463.00 | 463.85 | 7656 |
| 16 Jul 2019 | 465.35 | 470.35 | 456.35 | 463.85 | 465.25 | 6331 |
| 15 Jul 2019 | 481.10 | 484.15 | 463.45 | 465.25 | 479.45 | 3980 |
| 12 Jul 2019 | 459.00 | 481.00 | 458.45 | 479.45 | 462.00 | 49676 |
| 11 Jul 2019 | 460.80 | 464.90 | 455.10 | 462.00 | 460.35 | 2786 |
| 10 Jul 2019 | 463.70 | 475.00 | 454.00 | 460.35 | 466.65 | 30453 |
| 09 Jul 2019 | 458.65 | 467.80 | 455.00 | 466.65 | 458.20 | 7028 |
| 08 Jul 2019 | 455.05 | 464.95 | 455.05 | 458.20 | 465.80 | 3963 |
| 05 Jul 2019 | 463.60 | 471.40 | 460.00 | 465.80 | 466.15 | 16408 |
| 04 Jul 2019 | 463.55 | 469.80 | 463.55 | 466.15 | 465.40 | 4072 |
| 03 Jul 2019 | 465.75 | 469.85 | 465.00 | 465.40 | 465.65 | 3003 |
| 02 Jul 2019 | 470.65 | 470.65 | 465.00 | 465.65 | 471.85 | 5342 |
| 01 Jul 2019 | 472.05 | 474.00 | 468.65 | 471.85 | 472.05 | 2926 |
| 28 Jun 2019 | 471.50 | 474.20 | 471.05 | 472.05 | 472.90 | 10653 |
| 27 Jun 2019 | 478.65 | 478.65 | 471.10 | 472.90 | 475.85 | 55203 |
| 26 Jun 2019 | 478.20 | 482.00 | 471.25 | 475.85 | 479.25 | 48887 |
| 25 Jun 2019 | 481.35 | 489.00 | 473.35 | 479.25 | 482.10 | 39080 |
| 24 Jun 2019 | 476.85 | 489.50 | 473.45 | 482.10 | 478.35 | 16614 |
| 21 Jun 2019 | 469.00 | 481.95 | 466.00 | 478.35 | 469.80 | 8742 |
| 20 Jun 2019 | 468.05 | 473.00 | 462.60 | 469.80 | 468.85 | 9177 |
| 19 Jun 2019 | 472.50 | 473.95 | 465.85 | 468.85 | 469.70 | 8192 |
| 18 Jun 2019 | 471.00 | 477.30 | 465.00 | 469.70 | 469.65 | 15527 |
| 17 Jun 2019 | 487.95 | 490.00 | 465.15 | 469.65 | 479.10 | 11081 |
| 14 Jun 2019 | 480.00 | 481.80 | 472.40 | 479.10 | 480.70 | 8570 |
| 13 Jun 2019 | 480.15 | 484.30 | 465.00 | 480.70 | 480.45 | 13964 |
| 12 Jun 2019 | 490.00 | 490.00 | 476.85 | 480.45 | 485.90 | 3990 |
| 11 Jun 2019 | 467.60 | 488.00 | 465.00 | 485.90 | 466.45 | 19313 |
| 10 Jun 2019 | 467.00 | 470.70 | 464.95 | 466.45 | 466.10 | 11376 |
| 07 Jun 2019 | 472.00 | 472.00 | 463.00 | 466.10 | 471.95 | 13531 |
| 06 Jun 2019 | 467.00 | 480.65 | 464.65 | 471.95 | 473.50 | 13743 |
| 04 Jun 2019 | 468.00 | 484.45 | 467.95 | 473.50 | 471.00 | 10512 |
| 03 Jun 2019 | 479.80 | 479.80 | 468.50 | 471.00 | 474.00 | 11436 |
| 31 May 2019 | 485.80 | 489.90 | 471.05 | 474.00 | 485.80 | 7992 |
| 30 May 2019 | 460.55 | 488.50 | 460.55 | 485.80 | 474.60 | 19818 |
| 29 May 2019 | 472.00 | 478.00 | 462.70 | 474.60 | 468.70 | 26048 |
| 28 May 2019 | 468.00 | 487.50 | 465.05 | 468.70 | 465.40 | 16006 |
| 27 May 2019 | 470.00 | 471.00 | 459.95 | 465.40 | 462.75 | 42106 |
| 24 May 2019 | 438.60 | 470.15 | 438.60 | 462.75 | 442.30 | 46697 |
| 23 May 2019 | 441.00 | 449.00 | 438.55 | 442.30 | 438.40 | 39833 |
| 22 May 2019 | 450.30 | 457.80 | 436.00 | 438.40 | 449.95 | 153603 |
| 21 May 2019 | 434.70 | 457.00 | 426.35 | 449.95 | 434.70 | 405763 |
| 20 May 2019 | 448.40 | 451.00 | 425.05 | 434.70 | 443.95 | 44621 |
| 17 May 2019 | 429.00 | 452.00 | 429.00 | 443.95 | 431.45 | 17937 |
| 16 May 2019 | 441.00 | 445.55 | 427.00 | 431.45 | 440.90 | 13821 |
| 15 May 2019 | 458.00 | 458.00 | 440.00 | 440.90 | 443.80 | 13239 |
| 14 May 2019 | 455.30 | 455.95 | 436.10 | 443.80 | 455.30 | 38225 |
| 13 May 2019 | 460.70 | 464.45 | 455.15 | 455.30 | 459.95 | 12791 |
| 10 May 2019 | 465.95 | 465.95 | 455.00 | 459.95 | 457.85 | 119524 |
| 09 May 2019 | 466.00 | 468.00 | 455.65 | 457.85 | 464.85 | 12499 |
| 08 May 2019 | 484.25 | 484.25 | 462.95 | 464.85 | 486.40 | 30387 |
| 07 May 2019 | 489.00 | 492.00 | 485.10 | 486.40 | 485.15 | 6634 |
| 06 May 2019 | 489.90 | 489.90 | 480.10 | 485.15 | 485.25 | 4385 |
| 03 May 2019 | 484.05 | 492.50 | 479.10 | 485.25 | 484.00 | 85995 |
| 02 May 2019 | 493.90 | 495.10 | 481.15 | 484.00 | 491.90 | 21796 |
| 30 Apr 2019 | 491.30 | 495.55 | 488.20 | 491.90 | 491.30 | 11380 |
| 26 Apr 2019 | 500.05 | 502.95 | 490.10 | 491.30 | 500.70 | 26436 |
| 25 Apr 2019 | 499.00 | 509.70 | 495.95 | 500.70 | 499.00 | 16703 |
| 24 Apr 2019 | 498.00 | 500.00 | 491.50 | 499.00 | 493.95 | 9254 |
| 23 Apr 2019 | 499.85 | 504.25 | 491.25 | 493.95 | 495.95 | 15390 |
| 22 Apr 2019 | 512.50 | 515.35 | 494.00 | 495.95 | 511.75 | 60669 |
| 18 Apr 2019 | 521.90 | 521.90 | 507.00 | 511.75 | 516.70 | 18427 |
| 16 Apr 2019 | 519.90 | 519.90 | 515.00 | 516.70 | 515.85 | 19272 |
| 15 Apr 2019 | 522.00 | 531.25 | 514.00 | 515.85 | 520.40 | 80621 |
| 12 Apr 2019 | 519.80 | 522.75 | 516.00 | 520.40 | 519.80 | 10209 |
| 11 Apr 2019 | 519.85 | 526.00 | 518.00 | 519.80 | 519.85 | 23356 |
| 10 Apr 2019 | 521.25 | 527.60 | 519.00 | 519.85 | 521.20 | 21973 |
| 09 Apr 2019 | 534.90 | 534.90 | 520.60 | 521.20 | 529.65 | 17529 |
| 08 Apr 2019 | 536.05 | 540.75 | 527.10 | 529.65 | 535.95 | 9806 |
| 05 Apr 2019 | 525.05 | 542.35 | 521.00 | 535.95 | 524.45 | 27535 |
| 04 Apr 2019 | 534.00 | 536.00 | 522.60 | 524.45 | 529.85 | 16517 |
| 03 Apr 2019 | 534.00 | 542.00 | 527.00 | 529.85 | 532.95 | 8035 |
| 02 Apr 2019 | 532.80 | 544.00 | 527.55 | 532.95 | 527.60 | 15493 |
| 01 Apr 2019 | 528.10 | 539.65 | 525.00 | 527.60 | 533.90 | 11705 |
| 29 Mar 2019 | 525.15 | 535.95 | 524.25 | 533.90 | 523.75 | 14885 |
| 28 Mar 2019 | 520.10 | 526.30 | 520.05 | 523.75 | 519.85 | 10246 |
| 27 Mar 2019 | 520.05 | 530.00 | 518.05 | 519.85 | 519.70 | 19011 |
| 26 Mar 2019 | 545.95 | 545.95 | 516.00 | 519.70 | 541.65 | 39839 |
| 25 Mar 2019 | 541.00 | 546.80 | 535.55 | 541.65 | 549.80 | 11274 |
| 22 Mar 2019 | 546.70 | 552.00 | 541.10 | 549.80 | 541.25 | 53966 |
| 20 Mar 2019 | 521.05 | 558.00 | 521.05 | 541.25 | 520.90 | 57205 |
| 19 Mar 2019 | 518.05 | 525.00 | 518.05 | 520.90 | 520.15 | 11394 |
| 18 Mar 2019 | 522.00 | 529.00 | 518.25 | 520.15 | 522.40 | 88154 |
| 15 Mar 2019 | 539.50 | 539.65 | 517.90 | 522.40 | 533.20 | 19802 |
| 14 Mar 2019 | 526.50 | 549.65 | 522.05 | 533.20 | 526.80 | 92560 |
| 13 Mar 2019 | 535.00 | 535.00 | 525.35 | 526.80 | 530.60 | 7177 |
| 12 Mar 2019 | 534.90 | 543.00 | 528.15 | 530.60 | 529.65 | 25394 |
| 11 Mar 2019 | 531.25 | 532.00 | 521.20 | 529.65 | 522.00 | 13940 |
| 08 Mar 2019 | 529.00 | 539.00 | 517.55 | 522.00 | 523.95 | 39658 |
| 07 Mar 2019 | 532.00 | 538.30 | 521.00 | 523.95 | 530.65 | 16826 |
| 06 Mar 2019 | 543.70 | 553.00 | 527.20 | 530.65 | 538.30 | 28589 |
| 05 Mar 2019 | 520.80 | 548.00 | 520.80 | 538.30 | 521.80 | 47831 |
| 01 Mar 2019 | 524.75 | 527.90 | 518.90 | 521.80 | 526.95 | 30688 |
| 28 Feb 2019 | 530.10 | 550.95 | 517.55 | 526.95 | 525.10 | 65301 |
| 27 Feb 2019 | 535.50 | 543.10 | 523.10 | 525.10 | 535.25 | 60249 |
| 26 Feb 2019 | 541.00 | 541.00 | 531.30 | 535.25 | 542.25 | 23129 |
| 25 Feb 2019 | 549.90 | 554.55 | 537.50 | 542.25 | 549.90 | 20258 |
| 22 Feb 2019 | 561.00 | 563.00 | 548.20 | 549.90 | 566.20 | 13295 |
| 21 Feb 2019 | 533.00 | 580.15 | 509.05 | 566.20 | 530.20 | 49972 |
| 20 Feb 2019 | 537.00 | 545.00 | 527.00 | 530.20 | 542.90 | 10914 |
| 19 Feb 2019 | 531.85 | 558.00 | 512.35 | 542.90 | 527.60 | 68409 |
| 18 Feb 2019 | 507.45 | 604.70 | 499.55 | 527.60 | 503.95 | 337603 |
| 15 Feb 2019 | 495.10 | 505.00 | 488.00 | 503.95 | 491.15 | 99582 |
| 14 Feb 2019 | 503.20 | 504.85 | 488.05 | 491.15 | 498.20 | 128170 |
| 13 Feb 2019 | 495.95 | 540.60 | 486.00 | 498.20 | 495.95 | 255952 |
| 12 Feb 2019 | 488.05 | 502.00 | 485.00 | 495.95 | 491.65 | 29490 |
| 11 Feb 2019 | 539.00 | 540.00 | 488.00 | 491.65 | 548.25 | 70716 |
| 08 Feb 2019 | 540.75 | 553.00 | 540.75 | 548.25 | 543.65 | 13796 |
| 07 Feb 2019 | 546.70 | 549.00 | 540.00 | 543.65 | 544.30 | 5589 |
| 06 Feb 2019 | 540.35 | 549.00 | 539.05 | 544.30 | 542.15 | 8334 |
| 05 Feb 2019 | 537.15 | 550.80 | 535.90 | 542.15 | 539.45 | 3840 |
| 04 Feb 2019 | 533.05 | 548.05 | 533.05 | 539.45 | 548.05 | 6035 |
| 01 Feb 2019 | 547.85 | 549.45 | 546.00 | 548.05 | 548.85 | 4260 |
| 31 Jan 2019 | 546.80 | 556.10 | 545.35 | 548.85 | 541.80 | 15453 |
| 30 Jan 2019 | 540.90 | 544.55 | 538.55 | 541.80 | 540.90 | 3673 |
| 29 Jan 2019 | 549.00 | 549.00 | 537.50 | 540.90 | 549.90 | 7103 |
| 28 Jan 2019 | 540.00 | 550.05 | 538.00 | 549.90 | 538.35 | 74849 |
| 25 Jan 2019 | 541.20 | 547.35 | 537.50 | 538.35 | 545.05 | 6899 |
| 24 Jan 2019 | 547.10 | 550.00 | 540.50 | 545.05 | 548.85 | 8275 |
| 23 Jan 2019 | 541.55 | 550.00 | 541.55 | 548.85 | 547.00 | 3287 |
| 22 Jan 2019 | 535.30 | 550.00 | 535.00 | 547.00 | 540.30 | 5807 |
| 21 Jan 2019 | 543.70 | 543.70 | 533.30 | 540.30 | 542.20 | 9534 |
| 18 Jan 2019 | 546.80 | 546.80 | 538.55 | 542.20 | 546.00 | 4392 |
| 17 Jan 2019 | 549.95 | 550.05 | 544.50 | 546.00 | 548.80 | 6207 |
| 16 Jan 2019 | 547.00 | 549.90 | 541.00 | 548.80 | 547.10 | 2921 |
| 15 Jan 2019 | 549.20 | 550.00 | 545.00 | 547.10 | 548.95 | 5858 |
| 14 Jan 2019 | 548.10 | 550.00 | 548.00 | 548.95 | 549.85 | 3592 |
| 11 Jan 2019 | 551.50 | 553.00 | 548.00 | 549.85 | 549.80 | 8514 |
| 10 Jan 2019 | 548.85 | 550.00 | 547.00 | 549.80 | 548.85 | 6179 |
| 09 Jan 2019 | 545.50 | 551.40 | 542.05 | 548.85 | 546.45 | 7883 |
| 08 Jan 2019 | 540.00 | 549.90 | 540.00 | 546.45 | 540.90 | 3545 |
| 07 Jan 2019 | 549.50 | 553.95 | 535.15 | 540.90 | 548.90 | 65679 |
| 04 Jan 2019 | 551.00 | 551.00 | 532.90 | 548.90 | 549.15 | 14247 |
| 31 Dec 2018 | 538.20 | 555.00 | 525.00 | 539.55 | 537.95 | 96502 |
| 28 Dec 2018 | 541.20 | 543.85 | 533.15 | 537.95 | 539.20 | 9423 |
| 27 Dec 2018 | 541.25 | 545.40 | 537.40 | 539.20 | 542.10 | 8834 |
| 26 Dec 2018 | 540.95 | 548.00 | 535.00 | 542.10 | 542.60 | 6251 |
| 24 Dec 2018 | 552.30 | 555.25 | 540.20 | 542.60 | 551.80 | 24595 |
| 21 Dec 2018 | 554.55 | 559.25 | 550.00 | 551.80 | 551.00 | 8454 |
| 20 Dec 2018 | 559.70 | 559.70 | 550.00 | 551.00 | 559.70 | 10373 |
| 19 Dec 2018 | 558.95 | 561.00 | 556.00 | 559.70 | 556.00 | 9233 |
| 18 Dec 2018 | 550.10 | 560.50 | 549.00 | 556.00 | 549.50 | 12421 |
| 17 Dec 2018 | 555.90 | 555.90 | 548.10 | 549.50 | 549.30 | 5476 |
| 14 Dec 2018 | 550.10 | 555.90 | 545.95 | 549.30 | 550.15 | 5196 |
| 13 Dec 2018 | 553.15 | 558.95 | 547.35 | 550.15 | 549.95 | 9074 |
| 12 Dec 2018 | 550.00 | 555.00 | 537.00 | 549.95 | 539.90 | 192775 |
| 11 Dec 2018 | 535.00 | 544.95 | 526.35 | 539.90 | 535.85 | 15723 |
| 10 Dec 2018 | 548.80 | 549.45 | 535.00 | 535.85 | 548.40 | 257175 |
| 07 Dec 2018 | 550.15 | 554.55 | 544.30 | 548.40 | 549.15 | 7170 |
| 06 Dec 2018 | 551.95 | 553.00 | 540.10 | 549.15 | 549.65 | 13841 |
| 05 Dec 2018 | 552.05 | 554.90 | 545.00 | 549.65 | 555.45 | 106865 |
| 04 Dec 2018 | 560.00 | 562.85 | 553.30 | 555.45 | 557.15 | 6608 |
| 03 Dec 2018 | 549.65 | 576.95 | 545.40 | 557.15 | 545.65 | 230931 |
| 30 Nov 2018 | 547.90 | 549.45 | 531.75 | 545.65 | 542.60 | 279850 |
| 29 Nov 2018 | 534.50 | 547.45 | 531.60 | 542.60 | 530.65 | 10480 |
| 28 Nov 2018 | 530.55 | 550.45 | 530.00 | 530.65 | 530.55 | 56596 |
| 27 Nov 2018 | 525.00 | 532.00 | 524.00 | 530.55 | 525.10 | 16495 |
| 26 Nov 2018 | 545.00 | 546.00 | 525.00 | 525.10 | 544.60 | 76119 |
| 22 Nov 2018 | 545.20 | 548.90 | 538.10 | 544.60 | 547.15 | 59092 |
| 21 Nov 2018 | 549.60 | 549.60 | 541.65 | 547.15 | 546.90 | 5526 |
| 20 Nov 2018 | 545.00 | 551.95 | 543.35 | 546.90 | 546.95 | 10412 |
| 19 Nov 2018 | 553.75 | 553.75 | 545.00 | 546.95 | 549.90 | 9111 |
| 16 Nov 2018 | 554.95 | 554.95 | 549.00 | 549.90 | 549.80 | 11274 |
| 15 Nov 2018 | 556.65 | 556.70 | 549.00 | 549.80 | 551.20 | 20288 |
| 14 Nov 2018 | 549.95 | 571.30 | 548.65 | 551.20 | 549.95 | 101040 |
| 13 Nov 2018 | 552.80 | 557.50 | 546.00 | 549.95 | 549.95 | 89588 |
| 12 Nov 2018 | 555.00 | 557.00 | 547.00 | 549.95 | 549.80 | 48024 |
| 09 Nov 2018 | 555.55 | 557.60 | 548.70 | 549.80 | 554.85 | 8675 |
| 07 Nov 2018 | 554.90 | 555.35 | 550.05 | 554.85 | 550.05 | 9505 |
| 05 Nov 2018 | 553.40 | 553.85 | 549.00 | 549.65 | 548.45 | 12740 |
| 02 Nov 2018 | 559.50 | 560.80 | 546.00 | 548.45 | 554.85 | 27758 |
| 01 Nov 2018 | 560.05 | 567.40 | 552.10 | 554.85 | 560.05 | 26464 |
| 31 Oct 2018 | 555.00 | 567.80 | 555.00 | 560.05 | 555.00 | 20593 |
| 30 Oct 2018 | 554.70 | 566.05 | 551.90 | 555.00 | 553.70 | 16866 |
| 29 Oct 2018 | 560.00 | 565.45 | 550.60 | 553.70 | 559.25 | 43602 |
| 26 Oct 2018 | 566.90 | 575.00 | 552.10 | 559.25 | 566.90 | 32552 |
| 25 Oct 2018 | 568.00 | 572.95 | 551.90 | 566.90 | 568.40 | 6919 |
| 24 Oct 2018 | 572.00 | 586.90 | 564.30 | 568.40 | 572.80 | 8342 |
| 23 Oct 2018 | 580.50 | 582.60 | 566.20 | 572.80 | 583.20 | 6861 |
| 22 Oct 2018 | 590.00 | 603.80 | 580.05 | 583.20 | 592.75 | 13874 |
| 19 Oct 2018 | 598.00 | 602.75 | 590.00 | 592.75 | 597.75 | 6666 |
| 17 Oct 2018 | 617.30 | 620.00 | 592.15 | 597.75 | 610.65 | 21524 |
| 16 Oct 2018 | 613.70 | 618.80 | 608.50 | 610.65 | 613.80 | 12325 |
| 15 Oct 2018 | 622.00 | 624.80 | 609.05 | 613.80 | 619.25 | 13893 |
| 12 Oct 2018 | 621.05 | 629.90 | 616.10 | 619.25 | 619.70 | 28031 |
| 11 Oct 2018 | 660.00 | 660.00 | 603.00 | 619.70 | 651.55 | 149699 |
| 10 Oct 2018 | 670.00 | 674.40 | 648.00 | 651.55 | 668.95 | 312893 |
| 09 Oct 2018 | 673.55 | 677.00 | 650.00 | 668.95 | 669.65 | 53671 |
| 08 Oct 2018 | 655.05 | 672.00 | 645.10 | 669.65 | 664.95 | 269887 |
| 05 Oct 2018 | 664.90 | 666.00 | 641.25 | 664.95 | 660.15 | 156159 |
| 04 Oct 2018 | 650.00 | 665.00 | 646.10 | 660.15 | 652.55 | 69177 |
| 03 Oct 2018 | 648.20 | 659.90 | 642.05 | 652.55 | 648.20 | 13982 |
| 01 Oct 2018 | 649.00 | 651.50 | 632.20 | 648.20 | 642.20 | 44716 |
| 28 Sep 2018 | 632.05 | 647.00 | 631.00 | 642.20 | 639.90 | 42062 |
| 27 Sep 2018 | 639.50 | 643.95 | 626.50 | 639.90 | 634.50 | 28399 |
| 26 Sep 2018 | 625.10 | 639.30 | 625.10 | 634.50 | 628.05 | 41198 |
| 25 Sep 2018 | 623.65 | 634.00 | 611.00 | 628.05 | 623.65 | 59646 |
| 24 Sep 2018 | 614.35 | 629.00 | 602.35 | 623.65 | 597.65 | 58136 |
| 21 Sep 2018 | 639.00 | 644.95 | 590.10 | 597.65 | 639.50 | 55321 |
| 19 Sep 2018 | 647.00 | 657.00 | 636.00 | 639.50 | 648.95 | 9022 |
| 18 Sep 2018 | 649.30 | 653.00 | 646.00 | 648.95 | 648.05 | 7814 |
| 17 Sep 2018 | 644.00 | 665.00 | 641.00 | 648.05 | 647.20 | 11376 |
| 14 Sep 2018 | 650.00 | 655.15 | 645.00 | 647.20 | 647.15 | 13819 |
| 12 Sep 2018 | 656.00 | 660.75 | 645.15 | 647.15 | 654.60 | 20255 |
| 11 Sep 2018 | 668.10 | 675.50 | 651.10 | 654.60 | 663.15 | 56444 |
| 10 Sep 2018 | 660.00 | 684.00 | 657.50 | 663.15 | 640.95 | 255446 |
| 07 Sep 2018 | 641.70 | 645.50 | 635.25 | 640.95 | 641.70 | 118211 |
| 06 Sep 2018 | 649.95 | 659.95 | 635.00 | 641.70 | 647.90 | 34449 |
| 05 Sep 2018 | 668.20 | 694.80 | 634.05 | 647.90 | 680.45 | 560272 |
| 04 Sep 2018 | 670.00 | 688.50 | 664.85 | 680.45 | 674.70 | 85641 |
| 03 Sep 2018 | 645.05 | 684.00 | 645.05 | 674.70 | 650.50 | 77358 |
| 31 Aug 2018 | 645.00 | 653.00 | 639.05 | 650.50 | 647.35 | 23481 |
| 30 Aug 2018 | 653.10 | 655.00 | 644.20 | 647.35 | 653.10 | 15331 |
| 29 Aug 2018 | 647.90 | 657.90 | 647.90 | 653.10 | 644.30 | 33546 |
| 28 Aug 2018 | 636.20 | 647.00 | 634.70 | 644.30 | 633.70 | 74130 |
| 27 Aug 2018 | 628.05 | 636.20 | 622.55 | 633.70 | 622.55 | 33786 |
| 24 Aug 2018 | 621.00 | 628.75 | 621.00 | 622.55 | 620.75 | 10940 |
| 23 Aug 2018 | 614.00 | 639.90 | 610.00 | 620.75 | 611.00 | 63634 |
| 21 Aug 2018 | 608.00 | 615.05 | 607.60 | 611.00 | 607.60 | 67171 |
| 20 Aug 2018 | 609.50 | 615.00 | 604.05 | 607.60 | 610.30 | 21813 |
| 17 Aug 2018 | 613.95 | 616.35 | 608.00 | 610.30 | 610.30 | 30077 |
| 16 Aug 2018 | 608.00 | 620.00 | 608.00 | 610.30 | 610.55 | 44251 |
| 14 Aug 2018 | 609.95 | 622.45 | 598.10 | 610.55 | 600.15 | 52643 |
| 13 Aug 2018 | 615.00 | 615.00 | 594.10 | 600.15 | 619.55 | 19841 |
| 10 Aug 2018 | 628.00 | 628.00 | 608.00 | 619.55 | 624.20 | 19057 |
| 09 Aug 2018 | 619.85 | 625.00 | 618.00 | 624.20 | 619.85 | 6485 |
| 08 Aug 2018 | 628.65 | 630.90 | 617.55 | 619.85 | 628.85 | 9244 |
| 07 Aug 2018 | 628.40 | 630.00 | 625.00 | 628.85 | 626.65 | 15647 |
| 06 Aug 2018 | 635.15 | 642.90 | 625.25 | 626.65 | 627.15 | 141137 |
| 03 Aug 2018 | 618.90 | 628.00 | 603.05 | 627.15 | 609.05 | 13006 |
| 02 Aug 2018 | 618.15 | 622.85 | 606.00 | 609.05 | 622.75 | 11780 |
| 01 Aug 2018 | 628.00 | 630.00 | 616.10 | 622.75 | 623.40 | 10829 |
| 31 Jul 2018 | 629.10 | 638.00 | 618.55 | 623.40 | 628.30 | 25964 |
| 30 Jul 2018 | 619.80 | 635.00 | 615.70 | 628.30 | 589.95 | 117103 |
| 27 Jul 2018 | 579.30 | 594.95 | 579.30 | 589.95 | 578.95 | 7916 |
| 26 Jul 2018 | 577.60 | 588.40 | 576.00 | 578.95 | 579.05 | 4757 |
| 25 Jul 2018 | 594.00 | 596.35 | 576.65 | 579.05 | 589.05 | 7250 |
| 24 Jul 2018 | 588.50 | 598.10 | 586.05 | 589.05 | 597.30 | 4571 |
| 23 Jul 2018 | 594.65 | 598.90 | 590.85 | 597.30 | 588.85 | 5429 |
| 20 Jul 2018 | 588.00 | 592.15 | 580.80 | 588.85 | 592.40 | 2626 |
| 19 Jul 2018 | 597.00 | 602.65 | 585.85 | 592.40 | 594.40 | 11331 |
| 18 Jul 2018 | 573.40 | 603.00 | 569.20 | 594.40 | 566.60 | 30158 |
| 17 Jul 2018 | 586.95 | 586.95 | 562.10 | 566.60 | 585.75 | 13499 |
| 16 Jul 2018 | 594.50 | 594.50 | 580.10 | 585.75 | 589.55 | 10279 |
| 13 Jul 2018 | 587.70 | 596.00 | 585.00 | 589.55 | 587.40 | 6428 |
| 12 Jul 2018 | 576.70 | 590.70 | 575.50 | 587.40 | 581.15 | 8717 |
| 11 Jul 2018 | 572.00 | 585.00 | 565.00 | 581.15 | 572.20 | 12296 |
| 10 Jul 2018 | 571.65 | 576.95 | 568.00 | 572.20 | 569.45 | 8163 |
| 09 Jul 2018 | 571.00 | 575.00 | 568.20 | 569.45 | 569.95 | 5049 |
| 06 Jul 2018 | 573.00 | 574.00 | 566.00 | 569.95 | 568.30 | 9526 |
| 05 Jul 2018 | 575.70 | 575.70 | 566.00 | 568.30 | 574.85 | 5364 |
| 04 Jul 2018 | 570.00 | 575.90 | 564.65 | 574.85 | 565.45 | 30386 |
| 03 Jul 2018 | 572.00 | 575.05 | 562.00 | 565.45 | 570.60 | 7675 |
| 02 Jul 2018 | 571.25 | 579.45 | 566.10 | 570.60 | 574.85 | 22256 |
| 29 Jun 2018 | 575.05 | 590.70 | 572.10 | 574.85 | 574.95 | 67820 |
| 28 Jun 2018 | 584.60 | 595.00 | 573.05 | 574.95 | 579.95 | 70824 |
| 27 Jun 2018 | 577.20 | 594.45 | 576.00 | 579.95 | 578.35 | 14176 |
| 26 Jun 2018 | 582.50 | 588.00 | 576.00 | 578.35 | 584.70 | 23522 |
| 25 Jun 2018 | 586.80 | 593.00 | 575.45 | 584.70 | 585.95 | 18975 |
| 22 Jun 2018 | 592.00 | 595.00 | 583.10 | 585.95 | 588.55 | 26937 |
| 21 Jun 2018 | 598.90 | 600.00 | 582.10 | 588.55 | 593.00 | 237940 |
| 20 Jun 2018 | 591.35 | 599.95 | 590.95 | 593.00 | 597.20 | 153739 |
| 19 Jun 2018 | 596.50 | 599.95 | 590.15 | 597.20 | 596.35 | 6862 |
| 18 Jun 2018 | 600.00 | 602.00 | 596.00 | 596.35 | 598.60 | 4984 |
| 15 Jun 2018 | 602.65 | 614.00 | 595.00 | 598.60 | 602.50 | 10207 |
| 14 Jun 2018 | 588.00 | 605.70 | 580.50 | 602.50 | 598.55 | 15476 |
| 13 Jun 2018 | 600.75 | 609.40 | 597.05 | 598.55 | 599.15 | 17091 |
| 12 Jun 2018 | 598.60 | 607.00 | 596.40 | 599.15 | 598.60 | 14634 |
| 11 Jun 2018 | 599.50 | 620.00 | 595.15 | 598.60 | 597.70 | 18486 |
| 08 Jun 2018 | 597.05 | 605.45 | 592.95 | 597.70 | 596.10 | 15189 |
| 07 Jun 2018 | 594.85 | 605.05 | 594.05 | 596.10 | 594.00 | 9662 |
| 06 Jun 2018 | 588.10 | 610.90 | 581.60 | 594.00 | 589.00 | 12759 |
| 05 Jun 2018 | 595.95 | 596.75 | 585.95 | 589.00 | 595.80 | 5959 |
| 04 Jun 2018 | 616.30 | 617.00 | 591.75 | 595.80 | 614.75 | 10755 |
| 01 Jun 2018 | 613.45 | 619.40 | 607.00 | 614.75 | 611.20 | 7085 |
| 31 May 2018 | 603.40 | 614.55 | 602.50 | 611.20 | 601.80 | 10548 |
| 30 May 2018 | 595.10 | 607.75 | 595.10 | 601.80 | 601.70 | 9238 |
| 29 May 2018 | 605.65 | 605.65 | 599.00 | 601.70 | 599.65 | 11962 |
| 28 May 2018 | 598.80 | 609.00 | 597.85 | 599.65 | 599.45 | 20456 |
| 25 May 2018 | 598.60 | 609.00 | 590.00 | 599.45 | 597.75 | 9249 |
| 24 May 2018 | 605.00 | 605.00 | 589.20 | 597.75 | 597.90 | 12686 |
| 23 May 2018 | 605.95 | 623.20 | 572.20 | 597.90 | 606.10 | 46817 |
| 22 May 2018 | 598.00 | 610.45 | 589.95 | 606.10 | 595.95 | 12098 |
| 21 May 2018 | 608.60 | 612.00 | 590.05 | 595.95 | 611.55 | 18580 |
| 18 May 2018 | 626.95 | 632.15 | 610.25 | 611.55 | 624.40 | 19036 |
| 17 May 2018 | 625.00 | 637.00 | 621.10 | 624.40 | 614.90 | 21334 |
| 16 May 2018 | 610.00 | 621.00 | 600.10 | 614.90 | 602.45 | 10034 |
| 15 May 2018 | 610.00 | 636.20 | 597.60 | 602.45 | 612.25 | 39618 |
| 14 May 2018 | 612.55 | 629.80 | 611.00 | 612.25 | 617.25 | 21745 |
| 11 May 2018 | 624.30 | 625.00 | 612.00 | 617.25 | 624.40 | 14397 |
| 10 May 2018 | 638.00 | 643.80 | 618.00 | 624.40 | 637.45 | 17222 |
| 09 May 2018 | 646.75 | 648.65 | 631.20 | 637.45 | 642.25 | 14672 |
| 08 May 2018 | 655.00 | 655.00 | 639.00 | 642.25 | 647.00 | 22597 |
| 07 May 2018 | 646.15 | 651.15 | 634.90 | 647.00 | 643.45 | 33056 |
| 04 May 2018 | 655.00 | 664.80 | 641.65 | 643.45 | 657.90 | 32117 |
| 03 May 2018 | 660.00 | 667.95 | 652.00 | 657.90 | 659.90 | 57462 |
| 02 May 2018 | 670.00 | 675.65 | 651.00 | 659.90 | 668.95 | 31272 |
| 30 Apr 2018 | 711.00 | 711.00 | 665.10 | 668.95 | 668.75 | 218964 |
| 27 Apr 2018 | 677.05 | 688.75 | 662.45 | 668.75 | 679.05 | 28154 |
| 26 Apr 2018 | 689.60 | 689.60 | 665.10 | 679.05 | 684.10 | 14017 |
| 25 Apr 2018 | 690.00 | 690.00 | 680.00 | 684.10 | 685.25 | 39512 |
| 24 Apr 2018 | 677.80 | 687.95 | 675.00 | 685.25 | 676.10 | 15728 |
| 23 Apr 2018 | 677.95 | 690.00 | 672.00 | 676.10 | 675.15 | 33377 |
| 20 Apr 2018 | 660.00 | 681.00 | 649.00 | 675.15 | 655.60 | 200392 |
| 19 Apr 2018 | 640.00 | 669.90 | 640.00 | 655.60 | 637.10 | 70066 |
| 18 Apr 2018 | 633.90 | 640.00 | 630.00 | 637.10 | 629.15 | 18157 |
| 17 Apr 2018 | 628.05 | 639.90 | 625.00 | 629.15 | 632.20 | 15156 |
| 16 Apr 2018 | 626.45 | 635.00 | 612.00 | 632.20 | 626.45 | 23637 |
| 13 Apr 2018 | 606.65 | 630.00 | 606.65 | 626.45 | 606.65 | 118421 |
| 12 Apr 2018 | 606.95 | 619.90 | 604.95 | 606.65 | 599.30 | 69392 |
| 11 Apr 2018 | 589.00 | 614.80 | 582.30 | 599.30 | 587.10 | 645174 |
| 10 Apr 2018 | 589.95 | 594.50 | 582.55 | 587.10 | 585.85 | 32817 |
| 09 Apr 2018 | 589.90 | 594.90 | 580.15 | 585.85 | 586.20 | 23310 |
| 06 Apr 2018 | 586.00 | 596.90 | 583.55 | 586.20 | 585.00 | 23174 |
| 05 Apr 2018 | 595.70 | 597.45 | 584.10 | 585.00 | 589.95 | 175830 |
| 04 Apr 2018 | 598.00 | 598.00 | 589.00 | 589.95 | 593.00 | 56200 |
| 03 Apr 2018 | 595.00 | 604.45 | 590.55 | 593.00 | 596.85 | 9766 |
| 02 Apr 2018 | 599.00 | 601.45 | 594.00 | 596.85 | 596.85 | 12659 |
| 28 Mar 2018 | 606.00 | 606.95 | 592.00 | 596.85 | 600.05 | 11205 |
| 27 Mar 2018 | 609.55 | 610.00 | 597.10 | 600.05 | 606.65 | 70284 |
| 26 Mar 2018 | 600.00 | 610.05 | 591.00 | 606.65 | 594.70 | 192065 |
| 23 Mar 2018 | 580.00 | 607.80 | 579.95 | 594.70 | 590.90 | 43694 |
| 22 Mar 2018 | 605.00 | 605.00 | 588.00 | 590.90 | 592.20 | 12173 |
| 21 Mar 2018 | 598.00 | 602.60 | 590.00 | 592.20 | 596.65 | 12733 |
| 20 Mar 2018 | 600.75 | 609.10 | 594.70 | 596.65 | 599.65 | 8790 |
| 19 Mar 2018 | 612.00 | 613.70 | 595.00 | 599.65 | 616.10 | 17884 |
| 16 Mar 2018 | 627.45 | 631.70 | 606.00 | 616.10 | 629.50 | 35359 |
| 15 Mar 2018 | 605.90 | 641.95 | 605.90 | 629.50 | 607.50 | 17418 |
| 14 Mar 2018 | 595.05 | 608.80 | 595.05 | 607.50 | 606.05 | 11781 |
| 13 Mar 2018 | 597.75 | 609.90 | 590.00 | 606.05 | 593.60 | 15038 |
| 12 Mar 2018 | 587.00 | 595.00 | 582.00 | 593.60 | 582.85 | 31250 |
| 09 Mar 2018 | 581.10 | 587.00 | 580.00 | 582.85 | 579.45 | 14577 |
| 08 Mar 2018 | 578.95 | 588.70 | 574.05 | 579.45 | 577.70 | 45034 |
| 07 Mar 2018 | 600.95 | 615.85 | 565.50 | 577.70 | 600.95 | 33825 |
| 06 Mar 2018 | 618.00 | 618.00 | 599.10 | 600.95 | 610.80 | 24658 |
| 05 Mar 2018 | 625.00 | 629.80 | 609.95 | 610.80 | 624.45 | 56927 |
| 01 Mar 2018 | 627.70 | 633.60 | 622.15 | 624.45 | 624.40 | 11590 |
| 28 Feb 2018 | 625.00 | 629.90 | 622.00 | 624.40 | 626.85 | 261310 |
| 27 Feb 2018 | 626.55 | 633.90 | 624.10 | 626.85 | 626.20 | 10262 |
| 26 Feb 2018 | 625.00 | 636.55 | 623.45 | 626.20 | 622.60 | 14133 |
| 20 Feb 2018 | 643.40 | 643.40 | 625.55 | 628.10 | 633.65 | 7607 |
| 19 Feb 2018 | 640.20 | 643.95 | 630.00 | 633.65 | 636.90 | 5427 |
| 16 Feb 2018 | 638.00 | 644.90 | 636.00 | 636.90 | 638.90 | 10288 |
| 15 Feb 2018 | 655.00 | 658.80 | 635.30 | 638.90 | 655.85 | 21847 |
| 14 Feb 2018 | 660.00 | 664.65 | 654.15 | 655.85 | 656.85 | 16915 |