Arihant Foundations & Housing Ltd
NSE :ARIHANT BSE :531381 Sector : RealtyBuy, Sell or Hold ARIHANT ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ARIHANT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Feb 2022 | 39.65 | 39.95 | 39.95 | 38.50 | 8115 | 3.26% |
| 02 Feb 2022 | 38.40 | 37.30 | 39.80 | 36.95 | 26302 | -1.16% |
| 01 Feb 2022 | 38.85 | 40.95 | 40.95 | 38.80 | 22999 | -4.78% |
| 31 Jan 2022 | 40.80 | 41.15 | 44.65 | 40.55 | 25470 | -4.34% |
| 28 Jan 2022 | 42.65 | 42.30 | 44.35 | 41.55 | 16169 | -1.16% |
| 27 Jan 2022 | 43.15 | 43.90 | 44.80 | 41.90 | 19121 | -1.71% |
| 25 Jan 2022 | 43.90 | 43.90 | 44.80 | 43.90 | 11177 | -4.98% |
| 24 Jan 2022 | 46.20 | 50.20 | 50.25 | 46.20 | 51513 | -4.94% |
| 21 Jan 2022 | 48.60 | 48.70 | 48.90 | 47.30 | 75794 | 4.29% |
| 20 Jan 2022 | 46.60 | 45.35 | 47.45 | 45.35 | 99853 | 2.76% |
| 19 Jan 2022 | 45.35 | 45.00 | 45.70 | 44.00 | 157890 | 3.30% |
| 18 Jan 2022 | 43.90 | 46.00 | 46.00 | 43.25 | 109530 | -1.35% |
| 17 Jan 2022 | 44.50 | 41.20 | 44.90 | 41.20 | 115383 | 3.13% |
| 14 Jan 2022 | 43.15 | 42.50 | 43.90 | 41.10 | 154908 | 2.01% |
| 13 Jan 2022 | 42.30 | 42.50 | 42.80 | 40.20 | 190714 | 0.83% |
| 12 Jan 2022 | 41.95 | 40.70 | 42.30 | 40.55 | 47002 | 1.21% |
| 11 Jan 2022 | 41.45 | 43.05 | 43.05 | 40.20 | 33570 | 0.61% |
| 10 Jan 2022 | 41.20 | 39.25 | 41.20 | 39.25 | 45747 | 4.97% |
| 07 Jan 2022 | 39.25 | 38.40 | 40.15 | 38.35 | 42608 | -0.25% |
| 06 Jan 2022 | 39.35 | 40.55 | 40.55 | 38.30 | 19214 | -1.01% |
| 05 Jan 2022 | 39.75 | 38.80 | 40.70 | 38.05 | 19364 | 2.45% |
| 04 Jan 2022 | 38.80 | 39.50 | 40.80 | 38.30 | 13599 | -0.64% |
| 03 Jan 2022 | 39.05 | 39.20 | 39.75 | 37.60 | 7521 | -0.51% |
| 31 Dec 2021 | 39.25 | 39.40 | 39.40 | 37.75 | 5831 | 2.61% |
| 30 Dec 2021 | 38.25 | 39.15 | 39.50 | 38.00 | 2149 | -2.30% |
| 29 Dec 2021 | 39.15 | 39.90 | 39.90 | 38.00 | 12335 | -0.38% |
| 28 Dec 2021 | 39.30 | 39.45 | 40.45 | 39.20 | 8516 | -3.44% |
| 27 Dec 2021 | 40.70 | 40.00 | 40.95 | 38.00 | 14885 | 1.88% |
| 24 Dec 2021 | 39.95 | 40.90 | 41.70 | 38.60 | 15259 | 0.00% |
| 23 Dec 2021 | 39.95 | 39.85 | 40.75 | 38.55 | 2984 | 1.52% |
| 22 Dec 2021 | 39.35 | 38.95 | 39.85 | 37.15 | 5050 | 3.55% |
| 21 Dec 2021 | 38.00 | 40.70 | 40.75 | 37.60 | 9239 | -2.19% |
| 20 Dec 2021 | 38.85 | 40.60 | 41.30 | 38.85 | 5365 | -4.90% |
| 17 Dec 2021 | 40.85 | 40.20 | 43.45 | 40.20 | 3193 | -1.68% |
| 16 Dec 2021 | 41.55 | 42.50 | 42.50 | 40.60 | 3621 | 0.00% |
| 15 Dec 2021 | 41.55 | 41.15 | 42.25 | 40.50 | 2978 | -0.95% |
| 14 Dec 2021 | 41.95 | 40.65 | 43.40 | 40.65 | 38218 | 1.21% |
| 13 Dec 2021 | 41.45 | 41.95 | 41.95 | 40.25 | 5969 | 1.34% |
| 10 Dec 2021 | 40.90 | 41.85 | 41.85 | 39.20 | 7367 | -0.37% |
| 09 Dec 2021 | 41.05 | 40.10 | 41.90 | 40.10 | 5492 | 0.98% |
| 08 Dec 2021 | 40.65 | 40.20 | 41.90 | 40.20 | 3984 | -2.40% |
| 07 Dec 2021 | 41.65 | 40.10 | 42.65 | 40.10 | 4245 | 0.73% |
| 06 Dec 2021 | 41.35 | 41.15 | 43.70 | 41.15 | 3651 | -2.82% |
| 03 Dec 2021 | 42.55 | 41.55 | 43.55 | 41.55 | 4513 | 1.43% |
| 02 Dec 2021 | 41.95 | 42.60 | 43.50 | 41.10 | 3804 | -1.53% |
| 01 Dec 2021 | 42.60 | 42.70 | 42.70 | 39.25 | 10260 | 4.41% |
| 30 Nov 2021 | 40.80 | 43.65 | 43.65 | 40.50 | 10454 | -4.23% |
| 29 Nov 2021 | 42.60 | 46.30 | 46.85 | 42.45 | 12670 | -4.59% |
| 26 Nov 2021 | 44.65 | 44.50 | 44.65 | 44.40 | 15217 | 4.94% |
| 25 Nov 2021 | 42.55 | 42.50 | 42.55 | 41.40 | 6744 | 4.93% |
| 24 Nov 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 4454 | 4.92% |
| 23 Nov 2021 | 38.65 | 36.85 | 38.65 | 35.15 | 6358 | 4.88% |
| 22 Nov 2021 | 36.85 | 38.50 | 38.65 | 36.85 | 10175 | -4.90% |
| 18 Nov 2021 | 38.75 | 38.90 | 40.70 | 38.75 | 13737 | -4.91% |
| 17 Nov 2021 | 40.75 | 42.00 | 42.00 | 40.75 | 11477 | -4.90% |
| 16 Nov 2021 | 42.85 | 43.35 | 45.85 | 42.85 | 17823 | -4.99% |
| 15 Nov 2021 | 45.10 | 45.10 | 47.95 | 45.10 | 20095 | -4.95% |
| 12 Nov 2021 | 47.45 | 47.55 | 47.55 | 47.45 | 12343 | -4.91% |
| 11 Nov 2021 | 49.90 | 54.25 | 54.25 | 49.90 | 27341 | -4.95% |
| 10 Nov 2021 | 52.50 | 52.00 | 52.50 | 47.50 | 60681 | 5.00% |
| 09 Nov 2021 | 50.00 | 45.30 | 50.00 | 45.30 | 40144 | 4.93% |
| 08 Nov 2021 | 47.65 | 47.65 | 47.65 | 47.65 | 4354 | -4.99% |
| 04 Nov 2021 | 50.15 | 50.15 | 50.15 | 50.15 | 1560 | -4.93% |
| 03 Nov 2021 | 52.75 | 52.75 | 52.75 | 52.75 | 6273 | -4.95% |
| 02 Nov 2021 | 55.50 | 55.50 | 55.50 | 55.50 | 9953 | -4.97% |
| 01 Nov 2021 | 58.40 | 58.40 | 58.40 | 58.40 | 5035 | -4.96% |
| 29 Oct 2021 | 61.45 | 66.40 | 66.40 | 61.45 | 86299 | -4.95% |
| 28 Oct 2021 | 64.65 | 64.65 | 64.65 | 64.65 | 15508 | 4.95% |
| 27 Oct 2021 | 61.60 | 61.60 | 61.60 | 61.60 | 31334 | 4.94% |
| 26 Oct 2021 | 58.70 | 58.70 | 58.70 | 58.70 | 23961 | 9.93% |
| 25 Oct 2021 | 53.40 | 51.95 | 53.40 | 50.90 | 156792 | 9.99% |
| 22 Oct 2021 | 48.55 | 48.55 | 48.55 | 47.10 | 117335 | 9.97% |
| 21 Oct 2021 | 44.15 | 40.30 | 44.15 | 40.30 | 205131 | 19.97% |
| 20 Oct 2021 | 36.80 | 33.00 | 36.80 | 32.50 | 486502 | 19.87% |
| 19 Oct 2021 | 30.70 | 26.90 | 31.20 | 25.80 | 205674 | 18.08% |
| 18 Oct 2021 | 26.00 | 25.70 | 26.50 | 25.65 | 9601 | -0.76% |
| 14 Oct 2021 | 26.20 | 27.20 | 27.25 | 26.00 | 9976 | 0.00% |
| 13 Oct 2021 | 26.20 | 26.45 | 27.30 | 25.65 | 16572 | -0.95% |
| 12 Oct 2021 | 26.45 | 27.20 | 27.35 | 26.05 | 20422 | 0.00% |
| 11 Oct 2021 | 26.45 | 27.05 | 27.75 | 25.85 | 22806 | 2.32% |
| 08 Oct 2021 | 25.85 | 26.55 | 27.00 | 25.25 | 10100 | -2.64% |
| 07 Oct 2021 | 26.55 | 28.00 | 28.00 | 22.50 | 24288 | 2.51% |
| 06 Oct 2021 | 25.90 | 27.35 | 27.40 | 25.80 | 19226 | -2.26% |
| 05 Oct 2021 | 26.50 | 26.95 | 27.20 | 26.00 | 11332 | 2.12% |
| 04 Oct 2021 | 25.95 | 26.00 | 27.25 | 25.70 | 15536 | -1.33% |
| 01 Oct 2021 | 26.30 | 26.60 | 26.60 | 25.30 | 18114 | -0.38% |
| 30 Sep 2021 | 26.40 | 25.60 | 27.50 | 25.60 | 12156 | 1.34% |
| 29 Sep 2021 | 26.05 | 26.55 | 27.80 | 25.30 | 31533 | -3.52% |
| 28 Sep 2021 | 27.00 | 28.00 | 28.00 | 26.15 | 28049 | -0.74% |
| 27 Sep 2021 | 27.20 | 28.20 | 28.20 | 26.90 | 12413 | 2.64% |
| 24 Sep 2021 | 26.50 | 25.30 | 27.75 | 25.30 | 30904 | 1.73% |
| 23 Sep 2021 | 26.05 | 27.50 | 27.75 | 25.75 | 15610 | 1.56% |
| 22 Sep 2021 | 25.65 | 25.60 | 28.00 | 25.25 | 90220 | -2.47% |
| 21 Sep 2021 | 26.30 | 26.85 | 27.50 | 25.15 | 123093 | 0.00% |
| 20 Sep 2021 | 26.30 | 27.85 | 27.95 | 26.00 | 97517 | 0.19% |
| 17 Sep 2021 | 26.25 | 26.90 | 28.05 | 25.15 | 36556 | -3.14% |
| 16 Sep 2021 | 27.10 | 26.90 | 27.80 | 26.75 | 6124 | -0.73% |
| 15 Sep 2021 | 27.30 | 27.05 | 28.05 | 26.45 | 18004 | -0.73% |
| 14 Sep 2021 | 27.50 | 26.25 | 28.30 | 26.20 | 32213 | 1.29% |
| 13 Sep 2021 | 27.15 | 27.75 | 27.75 | 25.50 | 12270 | 3.43% |
| 09 Sep 2021 | 26.25 | 25.10 | 26.85 | 24.65 | 14518 | 4.58% |
| 08 Sep 2021 | 25.10 | 24.60 | 25.85 | 24.50 | 9358 | 0.20% |
| 07 Sep 2021 | 25.05 | 25.00 | 27.25 | 24.60 | 10267 | -2.15% |
| 06 Sep 2021 | 25.60 | 27.40 | 27.40 | 25.00 | 11401 | 0.39% |
| 03 Sep 2021 | 25.50 | 25.00 | 25.65 | 24.15 | 11531 | 1.59% |
| 02 Sep 2021 | 25.10 | 24.05 | 26.20 | 23.55 | 16347 | 2.45% |
| 01 Sep 2021 | 24.50 | 25.45 | 25.45 | 23.75 | 10969 | 2.30% |
| 31 Aug 2021 | 23.95 | 24.00 | 25.00 | 23.90 | 14621 | -1.84% |
| 30 Aug 2021 | 24.40 | 23.70 | 25.10 | 23.50 | 17466 | 2.95% |
| 27 Aug 2021 | 23.70 | 24.90 | 25.00 | 23.65 | 2944 | -5.20% |
| 26 Aug 2021 | 25.00 | 23.25 | 25.70 | 23.15 | 9054 | 4.60% |
| 25 Aug 2021 | 23.90 | 24.00 | 25.70 | 23.20 | 13745 | -3.82% |
| 24 Aug 2021 | 24.85 | 26.90 | 26.90 | 24.60 | 8845 | -3.87% |
| 23 Aug 2021 | 25.85 | 26.00 | 27.50 | 24.50 | 11999 | -3.72% |
| 20 Aug 2021 | 26.85 | 25.15 | 28.10 | 25.15 | 10033 | -0.56% |
| 18 Aug 2021 | 27.00 | 27.00 | 27.60 | 26.45 | 7272 | -3.05% |
| 17 Aug 2021 | 27.85 | 28.15 | 28.20 | 25.85 | 14044 | -2.62% |
| 16 Aug 2021 | 28.60 | 31.65 | 31.65 | 28.00 | 28755 | -4.35% |
| 13 Aug 2021 | 29.90 | 29.40 | 31.05 | 28.50 | 67113 | 1.70% |
| 12 Aug 2021 | 29.40 | 27.95 | 29.80 | 27.15 | 18556 | 5.57% |
| 11 Aug 2021 | 27.85 | 28.20 | 28.90 | 26.30 | 27716 | -1.59% |
| 10 Aug 2021 | 28.30 | 26.70 | 29.35 | 26.60 | 33920 | 5.99% |
| 09 Aug 2021 | 26.70 | 28.00 | 30.00 | 25.50 | 20250 | -3.44% |
| 06 Aug 2021 | 27.65 | 27.05 | 28.50 | 25.90 | 9770 | 1.65% |
| 05 Aug 2021 | 27.20 | 27.35 | 27.50 | 25.95 | 20520 | 0.18% |
| 04 Aug 2021 | 27.15 | 28.75 | 28.75 | 27.15 | 9414 | -4.90% |
| 03 Aug 2021 | 28.55 | 28.75 | 28.85 | 27.00 | 25091 | 3.63% |
| 02 Aug 2021 | 27.55 | 27.55 | 28.25 | 26.25 | 33047 | 2.23% |
| 30 Jul 2021 | 26.95 | 26.55 | 27.00 | 25.70 | 21096 | 2.67% |
| 29 Jul 2021 | 26.25 | 26.55 | 26.80 | 25.40 | 14134 | -0.19% |
| 28 Jul 2021 | 26.30 | 27.30 | 27.30 | 25.45 | 10231 | -0.19% |
| 27 Jul 2021 | 26.35 | 26.90 | 26.90 | 25.00 | 21316 | 1.35% |
| 26 Jul 2021 | 26.00 | 26.35 | 26.85 | 24.60 | 11510 | 0.78% |
| 23 Jul 2021 | 25.80 | 26.30 | 26.30 | 24.25 | 5420 | 1.98% |
| 22 Jul 2021 | 25.30 | 25.30 | 26.15 | 24.25 | 12541 | -0.39% |
| 20 Jul 2021 | 25.40 | 26.00 | 26.40 | 24.75 | 6949 | -2.31% |
| 19 Jul 2021 | 26.00 | 25.00 | 26.85 | 25.00 | 3981 | -1.14% |
| 16 Jul 2021 | 26.30 | 26.80 | 26.80 | 26.10 | 4306 | -1.87% |
| 15 Jul 2021 | 26.80 | 25.65 | 26.90 | 25.65 | 6904 | -0.37% |
| 14 Jul 2021 | 26.90 | 26.30 | 26.90 | 26.25 | 1185 | 2.28% |
| 13 Jul 2021 | 26.30 | 26.10 | 27.60 | 26.10 | 3073 | -2.77% |
| 12 Jul 2021 | 27.05 | 27.80 | 27.80 | 25.50 | 1780 | 0.93% |
| 09 Jul 2021 | 26.80 | 27.80 | 27.80 | 26.00 | 2093 | -0.37% |
| 08 Jul 2021 | 26.90 | 27.70 | 27.70 | 25.65 | 1445 | -0.19% |
| 07 Jul 2021 | 26.95 | 27.75 | 27.75 | 26.00 | 1582 | 1.13% |
| 06 Jul 2021 | 26.65 | 27.80 | 27.80 | 26.25 | 5222 | -2.91% |
| 05 Jul 2021 | 27.45 | 27.80 | 27.80 | 25.65 | 2308 | 2.43% |
| 02 Jul 2021 | 26.80 | 27.25 | 27.25 | 25.00 | 2671 | 2.68% |
| 01 Jul 2021 | 26.10 | 25.65 | 27.00 | 25.65 | 6132 | -3.33% |
| 30 Jun 2021 | 27.00 | 28.00 | 28.00 | 25.70 | 2075 | 0.00% |
| 29 Jun 2021 | 27.00 | 27.90 | 27.90 | 26.20 | 10259 | 1.31% |
| 28 Jun 2021 | 26.65 | 25.00 | 26.70 | 24.30 | 4951 | 4.72% |
| 25 Jun 2021 | 25.45 | 25.50 | 26.30 | 25.20 | 3744 | -3.60% |
| 24 Jun 2021 | 26.40 | 24.80 | 26.85 | 24.80 | 4036 | 1.34% |
| 23 Jun 2021 | 26.05 | 28.00 | 28.00 | 25.65 | 3704 | -2.98% |
| 22 Jun 2021 | 26.85 | 27.00 | 28.15 | 26.50 | 7863 | -2.36% |
| 21 Jun 2021 | 27.50 | 28.50 | 28.50 | 26.60 | 5102 | -1.61% |
| 18 Jun 2021 | 27.95 | 28.20 | 28.20 | 26.80 | 10766 | -0.89% |
| 17 Jun 2021 | 28.20 | 28.90 | 29.00 | 26.30 | 3148 | 1.99% |
| 16 Jun 2021 | 27.65 | 27.40 | 28.25 | 27.40 | 17958 | -3.99% |
| 15 Jun 2021 | 28.80 | 30.75 | 30.75 | 28.00 | 14439 | -2.21% |
| 14 Jun 2021 | 29.45 | 31.35 | 31.35 | 28.45 | 18245 | -1.51% |
| 11 Jun 2021 | 29.90 | 29.90 | 29.90 | 29.15 | 11711 | 4.91% |
| 10 Jun 2021 | 28.50 | 28.50 | 28.50 | 27.50 | 35488 | 4.97% |
| 09 Jun 2021 | 27.15 | 27.15 | 27.15 | 25.00 | 24182 | 4.83% |
| 08 Jun 2021 | 25.90 | 25.90 | 25.90 | 25.00 | 24781 | 4.86% |
| 07 Jun 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 5507 | 4.88% |
| 04 Jun 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 10292 | 4.90% |
| 03 Jun 2021 | 22.45 | 21.00 | 22.45 | 21.00 | 717278 | 4.91% |
| 02 Jun 2021 | 21.40 | 21.80 | 21.80 | 20.80 | 2958 | 0.47% |
| 01 Jun 2021 | 21.30 | 21.55 | 22.05 | 20.50 | 18889 | -1.16% |
| 31 May 2021 | 21.55 | 22.25 | 22.25 | 20.30 | 10358 | 0.94% |
| 28 May 2021 | 21.35 | 21.50 | 22.20 | 20.25 | 10769 | 0.47% |
| 27 May 2021 | 21.25 | 22.35 | 22.35 | 21.25 | 7934 | -4.92% |
| 26 May 2021 | 22.35 | 23.45 | 23.95 | 22.35 | 21445 | -4.89% |
| 25 May 2021 | 23.50 | 22.20 | 23.75 | 22.20 | 20513 | 3.75% |
| 24 May 2021 | 22.65 | 22.35 | 22.90 | 21.40 | 7877 | 3.66% |
| 21 May 2021 | 21.85 | 21.85 | 21.85 | 21.80 | 8122 | 4.80% |
| 20 May 2021 | 20.85 | 20.00 | 20.85 | 19.60 | 8562 | 4.77% |
| 19 May 2021 | 19.90 | 20.00 | 20.35 | 19.05 | 17474 | 2.58% |
| 18 May 2021 | 19.40 | 19.20 | 19.90 | 18.80 | 14651 | -0.26% |
| 17 May 2021 | 19.45 | 20.40 | 20.40 | 18.55 | 10205 | -0.26% |
| 14 May 2021 | 19.50 | 19.15 | 20.05 | 19.00 | 51202 | 1.83% |
| 12 May 2021 | 19.15 | 18.95 | 19.15 | 18.00 | 3613 | 4.93% |
| 11 May 2021 | 18.25 | 18.45 | 18.45 | 18.00 | 4818 | 0.55% |
| 10 May 2021 | 18.15 | 17.95 | 18.45 | 17.85 | 20242 | 1.11% |
| 07 May 2021 | 17.95 | 18.45 | 18.45 | 17.20 | 4946 | 1.41% |
| 06 May 2021 | 17.70 | 18.45 | 18.45 | 17.10 | 4999 | 0.28% |
| 05 May 2021 | 17.65 | 16.90 | 17.65 | 16.90 | 2162 | 4.75% |
| 04 May 2021 | 16.85 | 18.00 | 18.00 | 16.60 | 6090 | -2.03% |
| 03 May 2021 | 17.20 | 18.00 | 18.00 | 17.00 | 2630 | -3.64% |
| 30 Apr 2021 | 17.85 | 17.90 | 18.50 | 17.85 | 2428 | -3.51% |
| 29 Apr 2021 | 18.50 | 19.40 | 19.40 | 18.50 | 16866 | -4.88% |
| 28 Apr 2021 | 19.45 | 18.75 | 19.50 | 18.20 | 22242 | 3.73% |
| 27 Apr 2021 | 18.75 | 19.25 | 19.25 | 18.05 | 731 | 1.90% |
| 26 Apr 2021 | 18.40 | 18.20 | 18.95 | 18.20 | 1041 | 1.10% |
| 23 Apr 2021 | 18.20 | 18.20 | 18.20 | 17.50 | 8707 | 4.90% |
| 22 Apr 2021 | 17.35 | 17.75 | 17.75 | 16.95 | 1546 | 0.29% |
| 20 Apr 2021 | 17.30 | 18.10 | 18.20 | 17.00 | 1316 | -0.57% |
| 19 Apr 2021 | 17.40 | 17.55 | 18.90 | 17.30 | 1681 | -4.13% |
| 16 Apr 2021 | 18.15 | 18.65 | 19.30 | 17.90 | 5607 | -2.68% |
| 15 Apr 2021 | 18.65 | 19.60 | 19.60 | 18.65 | 2478 | -4.85% |
| 13 Apr 2021 | 19.60 | 18.05 | 19.65 | 17.85 | 8653 | 4.53% |
| 12 Apr 2021 | 18.75 | 19.50 | 19.50 | 18.75 | 622 | -4.82% |
| 09 Apr 2021 | 19.70 | 19.40 | 20.35 | 18.80 | 916 | 1.55% |
| 08 Apr 2021 | 19.40 | 19.25 | 19.40 | 19.20 | 1954 | 4.86% |
| 07 Apr 2021 | 18.50 | 18.15 | 19.05 | 18.10 | 698 | 1.93% |
| 06 Apr 2021 | 18.15 | 18.25 | 18.25 | 17.70 | 184 | 2.54% |
| 05 Apr 2021 | 17.70 | 18.30 | 18.30 | 17.00 | 4149 | 1.14% |
| 01 Apr 2021 | 17.50 | 17.90 | 17.90 | 16.40 | 1722 | 1.74% |
| 31 Mar 2021 | 17.20 | 16.50 | 17.35 | 16.40 | 613 | 1.18% |
| 30 Mar 2021 | 17.00 | 17.90 | 17.90 | 16.40 | 2477 | -1.16% |
| 26 Mar 2021 | 17.20 | 18.75 | 18.75 | 17.10 | 1971 | -4.44% |
| 25 Mar 2021 | 18.00 | 17.60 | 18.30 | 17.35 | 1430 | 1.12% |
| 24 Mar 2021 | 17.80 | 18.80 | 19.15 | 17.55 | 9566 | -3.52% |
| 23 Mar 2021 | 18.45 | 19.20 | 20.00 | 18.45 | 4681 | -3.91% |
| 22 Mar 2021 | 19.20 | 19.70 | 20.20 | 19.10 | 915 | -0.52% |
| 19 Mar 2021 | 19.30 | 20.25 | 20.25 | 19.10 | 771 | -0.26% |
| 18 Mar 2021 | 19.35 | 21.00 | 21.05 | 19.30 | 1338 | -4.68% |
| 17 Mar 2021 | 20.30 | 21.35 | 21.90 | 20.15 | 5201 | -4.25% |
| 16 Mar 2021 | 21.20 | 22.25 | 22.25 | 21.05 | 5587 | -3.64% |
| 15 Mar 2021 | 22.00 | 21.05 | 22.30 | 21.05 | 1081 | 1.15% |
| 12 Mar 2021 | 21.75 | 21.65 | 22.35 | 21.15 | 10435 | 0.46% |
| 10 Mar 2021 | 21.65 | 21.20 | 22.25 | 20.70 | 2170 | 2.12% |
| 09 Mar 2021 | 21.20 | 22.15 | 22.15 | 21.15 | 568 | -3.64% |
| 08 Mar 2021 | 22.00 | 21.15 | 22.55 | 21.15 | 1130 | 1.62% |
| 05 Mar 2021 | 21.65 | 21.65 | 22.40 | 21.00 | 2474 | 0.00% |
| 04 Mar 2021 | 21.65 | 22.40 | 22.55 | 21.20 | 4950 | -1.59% |
| 03 Mar 2021 | 22.00 | 22.65 | 23.70 | 21.55 | 19385 | -2.65% |
| 02 Mar 2021 | 22.60 | 23.85 | 23.85 | 22.55 | 2437 | -1.74% |
| 01 Mar 2021 | 23.00 | 22.85 | 23.30 | 22.65 | 1515 | 2.68% |
| 26 Feb 2021 | 22.40 | 22.85 | 23.00 | 22.10 | 3687 | -2.61% |
| 25 Feb 2021 | 23.00 | 22.45 | 23.70 | 22.45 | 2406 | 0.44% |
| 24 Feb 2021 | 22.90 | 23.80 | 24.45 | 22.50 | 9606 | -1.72% |
| 23 Feb 2021 | 23.30 | 23.85 | 23.85 | 22.65 | 16842 | 0.43% |
| 22 Feb 2021 | 23.20 | 23.80 | 23.80 | 22.10 | 2856 | 1.53% |
| 19 Feb 2021 | 22.85 | 21.85 | 23.50 | 21.60 | 12130 | 0.66% |
| 18 Feb 2021 | 22.70 | 22.55 | 22.90 | 22.00 | 9680 | 2.71% |
| 17 Feb 2021 | 22.10 | 22.45 | 22.90 | 21.75 | 7457 | 0.45% |
| 16 Feb 2021 | 22.00 | 22.15 | 22.30 | 21.85 | 1106 | 0.00% |
| 15 Feb 2021 | 22.00 | 22.60 | 23.40 | 21.50 | 11190 | -2.65% |
| 12 Feb 2021 | 22.60 | 22.55 | 23.35 | 22.55 | 1597 | 0.44% |
| 11 Feb 2021 | 22.50 | 23.20 | 23.60 | 22.50 | 4545 | -2.60% |
| 10 Feb 2021 | 23.10 | 23.95 | 24.05 | 22.60 | 5236 | 0.65% |
| 09 Feb 2021 | 22.95 | 24.80 | 24.80 | 22.60 | 5828 | -3.16% |
| 08 Feb 2021 | 23.70 | 25.05 | 25.05 | 23.60 | 1120 | -2.47% |
| 05 Feb 2021 | 24.30 | 25.50 | 25.60 | 23.50 | 11341 | -1.42% |
| 04 Feb 2021 | 24.65 | 23.70 | 24.75 | 23.70 | 4322 | 4.45% |
| 03 Feb 2021 | 23.60 | 24.75 | 24.85 | 23.25 | 1022 | -0.63% |
| 02 Feb 2021 | 23.75 | 24.50 | 24.50 | 23.35 | 3491 | -1.25% |
| 01 Feb 2021 | 24.05 | 23.80 | 25.00 | 22.85 | 9312 | 0.00% |
| 29 Jan 2021 | 24.05 | 25.25 | 25.30 | 23.85 | 2136 | -0.21% |
| 28 Jan 2021 | 24.10 | 24.15 | 24.70 | 23.55 | 3448 | -2.63% |
| 27 Jan 2021 | 24.75 | 26.50 | 27.20 | 24.75 | 1777 | -4.99% |
| 25 Jan 2021 | 26.05 | 27.35 | 28.45 | 26.00 | 5653 | -4.75% |
| 22 Jan 2021 | 27.35 | 27.85 | 28.60 | 26.80 | 5291 | 0.18% |
| 21 Jan 2021 | 27.30 | 28.40 | 29.70 | 27.00 | 20397 | -3.87% |
| 20 Jan 2021 | 28.40 | 29.50 | 30.40 | 27.00 | 43695 | 2.34% |
| 19 Jan 2021 | 27.75 | 24.60 | 28.45 | 24.60 | 17531 | 6.73% |
| 18 Jan 2021 | 26.00 | 26.20 | 26.80 | 23.60 | 25169 | -0.76% |
| 15 Jan 2021 | 26.20 | 25.10 | 26.20 | 24.35 | 34878 | 9.85% |
| 14 Jan 2021 | 23.85 | 22.15 | 23.85 | 21.05 | 17820 | 9.91% |
| 13 Jan 2021 | 21.70 | 22.60 | 23.30 | 21.60 | 1391 | -3.77% |
| 12 Jan 2021 | 22.55 | 23.25 | 23.25 | 22.55 | 1797 | -1.96% |
| 11 Jan 2021 | 23.00 | 25.05 | 26.00 | 22.60 | 18650 | -8.18% |
| 08 Jan 2021 | 25.05 | 25.70 | 25.70 | 24.00 | 3773 | 4.38% |
| 07 Jan 2021 | 24.00 | 24.65 | 24.65 | 23.90 | 2128 | -2.64% |
| 06 Jan 2021 | 24.65 | 24.95 | 26.45 | 23.50 | 4869 | -2.76% |
| 05 Jan 2021 | 25.35 | 25.70 | 26.45 | 23.85 | 4461 | 2.63% |
| 04 Jan 2021 | 24.70 | 25.40 | 25.50 | 22.25 | 11708 | 6.47% |
| 01 Jan 2021 | 23.20 | 21.85 | 24.30 | 21.85 | 2390 | -1.28% |
| 31 Dec 2020 | 23.50 | 23.50 | 23.90 | 23.05 | 1540 | 1.95% |
| 30 Dec 2020 | 23.05 | 22.90 | 23.50 | 21.15 | 3513 | 0.44% |
| 29 Dec 2020 | 22.95 | 24.50 | 24.50 | 22.50 | 1960 | -2.55% |
| 28 Dec 2020 | 23.55 | 24.30 | 24.30 | 21.10 | 8701 | 4.90% |
| 24 Dec 2020 | 22.45 | 20.10 | 22.55 | 20.10 | 8359 | 9.51% |
| 23 Dec 2020 | 20.50 | 20.00 | 21.45 | 20.00 | 2197 | 3.80% |
| 22 Dec 2020 | 19.75 | 20.00 | 20.00 | 18.00 | 3665 | -1.25% |
| 21 Dec 2020 | 20.00 | 22.35 | 22.40 | 19.40 | 4015 | -7.19% |
| 18 Dec 2020 | 21.55 | 19.10 | 21.65 | 19.10 | 8459 | 9.39% |
| 17 Dec 2020 | 19.70 | 19.50 | 21.00 | 19.50 | 2676 | 1.03% |
| 16 Dec 2020 | 19.50 | 18.95 | 20.35 | 18.95 | 1496 | -3.47% |
| 15 Dec 2020 | 20.20 | 20.00 | 20.30 | 19.40 | 3479 | 0.75% |
| 14 Dec 2020 | 20.05 | 19.95 | 20.80 | 19.05 | 8749 | 5.80% |
| 11 Dec 2020 | 18.95 | 18.95 | 20.10 | 18.60 | 8877 | -5.01% |
| 10 Dec 2020 | 19.95 | 19.35 | 20.00 | 18.30 | 11363 | 8.42% |
| 09 Dec 2020 | 18.40 | 18.40 | 19.25 | 18.30 | 3755 | 0.55% |
| 08 Dec 2020 | 18.30 | 17.85 | 18.90 | 17.80 | 3799 | 3.39% |
| 07 Dec 2020 | 17.70 | 17.00 | 18.45 | 16.80 | 12987 | 4.42% |
| 04 Dec 2020 | 16.95 | 17.30 | 17.30 | 16.45 | 1280 | -1.17% |
| 03 Dec 2020 | 17.15 | 17.30 | 17.30 | 16.70 | 3910 | 2.69% |
| 02 Dec 2020 | 16.70 | 16.65 | 16.95 | 16.30 | 2439 | 0.60% |
| 01 Dec 2020 | 16.60 | 16.75 | 16.75 | 16.00 | 4881 | 3.75% |
| 27 Nov 2020 | 16.00 | 16.00 | 16.80 | 15.85 | 450 | -3.61% |
| 26 Nov 2020 | 16.60 | 16.90 | 16.90 | 15.60 | 736 | 1.84% |
| 25 Nov 2020 | 16.30 | 16.00 | 16.50 | 16.00 | 11516 | 0.31% |
| 24 Nov 2020 | 16.25 | 17.00 | 17.00 | 15.70 | 606 | -0.61% |
| 23 Nov 2020 | 16.35 | 16.60 | 16.85 | 16.20 | 9461 | 0.31% |
| 20 Nov 2020 | 16.30 | 16.50 | 16.50 | 15.35 | 3939 | 2.84% |
| 19 Nov 2020 | 15.85 | 17.10 | 17.10 | 15.85 | 4401 | -4.80% |
| 18 Nov 2020 | 16.65 | 16.15 | 16.85 | 15.55 | 7905 | 3.10% |
| 17 Nov 2020 | 16.15 | 15.50 | 16.20 | 15.50 | 351 | 4.19% |
| 13 Nov 2020 | 15.50 | 16.00 | 16.00 | 15.50 | 107 | -3.43% |
| 12 Nov 2020 | 16.05 | 16.10 | 16.10 | 16.05 | 2 | 0.00% |
| 10 Nov 2020 | 16.05 | 15.45 | 16.25 | 15.45 | 66 | 2.88% |
| 09 Nov 2020 | 15.60 | 15.60 | 16.10 | 15.50 | 732 | -3.41% |
| 06 Nov 2020 | 16.15 | 16.15 | 16.15 | 15.60 | 107 | 3.53% |
| 05 Nov 2020 | 15.60 | 15.85 | 16.20 | 15.55 | 1822 | -1.89% |
| 04 Nov 2020 | 15.90 | 15.20 | 15.90 | 15.20 | 9 | 4.61% |
| 03 Nov 2020 | 15.20 | 15.10 | 15.85 | 14.65 | 745 | -0.65% |
| 02 Nov 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | 0.00% |
| 30 Oct 2020 | 15.30 | 15.70 | 15.70 | 15.30 | 130 | -2.55% |
| 29 Oct 2020 | 15.70 | 15.70 | 15.70 | 15.70 | 5 | -3.98% |
| 28 Oct 2020 | 16.35 | 16.45 | 16.45 | 16.35 | 1094 | -0.30% |
| 27 Oct 2020 | 16.40 | 15.50 | 16.65 | 15.35 | 4183 | 1.55% |
| 26 Oct 2020 | 16.15 | 15.70 | 16.40 | 15.65 | 845 | 2.87% |
| 23 Oct 2020 | 15.70 | 15.55 | 16.00 | 15.55 | 463 | -2.18% |
| 22 Oct 2020 | 16.05 | 15.50 | 16.20 | 15.45 | 3012 | 0.31% |
| 21 Oct 2020 | 16.00 | 15.95 | 16.75 | 15.90 | 569 | -3.03% |
| 20 Oct 2020 | 16.50 | 16.50 | 16.50 | 15.85 | 319 | 0.00% |
| 19 Oct 2020 | 16.50 | 16.55 | 16.55 | 15.85 | 60 | -0.60% |
| 16 Oct 2020 | 16.60 | 16.30 | 16.60 | 15.60 | 72 | 1.84% |
| 15 Oct 2020 | 16.30 | 15.40 | 16.35 | 15.40 | 7 | 2.52% |
| 14 Oct 2020 | 15.90 | 16.00 | 16.75 | 15.80 | 409 | -3.93% |
| 13 Oct 2020 | 16.55 | 15.90 | 16.55 | 15.90 | 2 | 4.09% |
| 12 Oct 2020 | 15.90 | 16.00 | 16.50 | 15.80 | 2188 | 0.95% |
| 09 Oct 2020 | 15.75 | 16.65 | 16.65 | 15.35 | 1430 | -2.48% |
| 08 Oct 2020 | 16.15 | 16.05 | 16.15 | 16.05 | 221 | -2.71% |
| 07 Oct 2020 | 16.60 | 15.60 | 16.60 | 15.60 | 371 | 3.11% |
| 06 Oct 2020 | 16.10 | 15.80 | 16.10 | 15.75 | 2322 | 0.00% |
| 05 Oct 2020 | 16.10 | 15.35 | 16.10 | 15.35 | 327 | 4.89% |
| 01 Oct 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 71 | -3.46% |
| 30 Sep 2020 | 15.90 | 16.10 | 16.80 | 15.80 | 1554 | -4.22% |
| 29 Sep 2020 | 16.60 | 16.30 | 16.80 | 16.00 | 107 | 1.84% |
| 28 Sep 2020 | 16.30 | 15.55 | 16.30 | 15.15 | 601 | 4.82% |
| 25 Sep 2020 | 15.55 | 15.70 | 16.50 | 15.50 | 867 | -3.12% |
| 24 Sep 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | -4.46% |
| 23 Sep 2020 | 16.80 | 16.40 | 16.80 | 15.80 | 120 | 3.07% |
| 22 Sep 2020 | 16.30 | 15.70 | 16.55 | 15.25 | 1495 | 2.52% |
| 21 Sep 2020 | 15.90 | 15.90 | 16.45 | 15.90 | 433 | -0.31% |
| 18 Sep 2020 | 15.95 | 16.90 | 16.90 | 15.85 | 914 | -3.04% |
| 17 Sep 2020 | 16.45 | 17.25 | 17.25 | 16.40 | 2987 | -4.64% |
| 16 Sep 2020 | 17.25 | 17.30 | 17.70 | 17.20 | 476 | -3.90% |
| 15 Sep 2020 | 17.95 | 17.30 | 18.05 | 17.25 | 364 | 3.76% |
| 14 Sep 2020 | 17.30 | 16.85 | 17.70 | 16.85 | 218 | -1.70% |
| 11 Sep 2020 | 17.60 | 17.15 | 17.85 | 17.15 | 491 | -1.68% |
| 10 Sep 2020 | 17.90 | 18.15 | 18.15 | 17.50 | 240 | 0.85% |
| 09 Sep 2020 | 17.75 | 17.80 | 18.35 | 17.00 | 1451 | -0.28% |
| 08 Sep 2020 | 17.80 | 18.70 | 18.70 | 17.80 | 729 | -4.81% |
| 07 Sep 2020 | 18.70 | 18.50 | 18.80 | 18.50 | 303 | 1.08% |
| 04 Sep 2020 | 18.50 | 18.60 | 18.60 | 17.15 | 477 | 3.93% |
| 03 Sep 2020 | 17.80 | 18.50 | 18.50 | 17.80 | 1528 | -3.78% |
| 02 Sep 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 25 | -0.80% |
| 01 Sep 2020 | 18.65 | 17.90 | 18.65 | 17.90 | 12 | -0.27% |
| 31 Aug 2020 | 18.70 | 18.55 | 19.70 | 18.50 | 6251 | -3.36% |
| 28 Aug 2020 | 19.35 | 18.55 | 19.50 | 18.35 | 6441 | 1.31% |
| 27 Aug 2020 | 19.10 | 18.60 | 19.45 | 18.45 | 5129 | 2.96% |
| 26 Aug 2020 | 18.55 | 19.55 | 19.55 | 18.35 | 4356 | -3.39% |
| 25 Aug 2020 | 19.20 | 18.35 | 19.60 | 18.35 | 4308 | 2.13% |
| 24 Aug 2020 | 18.80 | 19.45 | 20.35 | 18.50 | 14187 | -3.09% |
| 21 Aug 2020 | 19.40 | 17.65 | 19.40 | 17.65 | 16820 | 9.92% |
| 20 Aug 2020 | 17.65 | 16.35 | 17.95 | 15.60 | 25014 | 7.95% |
| 19 Aug 2020 | 16.35 | 16.20 | 16.95 | 15.40 | 8129 | 2.51% |
| 18 Aug 2020 | 15.95 | 16.80 | 16.80 | 15.65 | 2407 | -1.24% |
| 17 Aug 2020 | 16.15 | 15.25 | 16.55 | 15.25 | 2773 | 5.90% |
| 14 Aug 2020 | 15.25 | 15.30 | 15.95 | 15.25 | 3035 | -2.87% |
| 13 Aug 2020 | 15.70 | 15.15 | 16.50 | 15.15 | 6582 | -0.95% |
| 12 Aug 2020 | 15.85 | 15.50 | 16.55 | 14.80 | 955 | 2.26% |
| 11 Aug 2020 | 15.50 | 15.50 | 15.50 | 15.10 | 783 | 0.65% |
| 10 Aug 2020 | 15.40 | 15.90 | 15.90 | 14.60 | 9042 | 2.33% |
| 07 Aug 2020 | 15.05 | 15.65 | 16.70 | 14.20 | 7619 | -3.83% |
| 06 Aug 2020 | 15.65 | 15.15 | 15.70 | 15.15 | 478 | 0.64% |
| 05 Aug 2020 | 15.55 | 15.85 | 15.85 | 15.45 | 1289 | -1.89% |
| 04 Aug 2020 | 15.85 | 14.85 | 15.85 | 14.85 | 2206 | 4.97% |
| 03 Aug 2020 | 15.10 | 14.50 | 15.15 | 14.50 | 915 | 4.14% |
| 31 Jul 2020 | 14.50 | 14.45 | 14.95 | 14.45 | 2242 | -3.33% |
| 30 Jul 2020 | 15.00 | 14.25 | 15.15 | 14.25 | 4207 | 0.33% |
| 29 Jul 2020 | 14.95 | 14.25 | 15.20 | 14.25 | 2947 | 2.05% |
| 28 Jul 2020 | 14.65 | 14.50 | 15.35 | 14.50 | 1152 | -2.33% |
| 27 Jul 2020 | 15.00 | 15.40 | 15.55 | 14.95 | 1572 | -2.60% |
| 24 Jul 2020 | 15.40 | 16.25 | 16.25 | 14.85 | 3985 | -0.96% |
| 23 Jul 2020 | 15.55 | 15.75 | 15.90 | 14.95 | 3848 | 2.64% |
| 22 Jul 2020 | 15.15 | 14.90 | 15.25 | 14.30 | 5100 | 4.12% |
| 21 Jul 2020 | 14.55 | 15.25 | 15.30 | 14.10 | 4415 | -1.69% |
| 20 Jul 2020 | 14.80 | 14.80 | 14.80 | 14.25 | 2158 | 0.00% |
| 17 Jul 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 1454 | -4.52% |
| 16 Jul 2020 | 15.50 | 14.75 | 15.50 | 14.75 | 755 | 0.00% |
| 15 Jul 2020 | 15.50 | 15.65 | 15.65 | 15.15 | 621 | 1.64% |
| 14 Jul 2020 | 15.25 | 15.20 | 15.95 | 15.00 | 2214 | -3.17% |
| 13 Jul 2020 | 15.75 | 16.00 | 16.00 | 15.20 | 2826 | -0.94% |
| 10 Jul 2020 | 15.90 | 15.60 | 15.95 | 15.60 | 3188 | 1.27% |
| 09 Jul 2020 | 15.70 | 16.35 | 16.55 | 15.60 | 3636 | -3.98% |
| 08 Jul 2020 | 16.35 | 16.45 | 16.45 | 15.55 | 2715 | 3.48% |
| 07 Jul 2020 | 15.80 | 16.25 | 16.40 | 15.65 | 1387 | -2.77% |
| 06 Jul 2020 | 16.25 | 16.30 | 16.40 | 15.70 | 3256 | 3.83% |
| 03 Jul 2020 | 15.65 | 15.65 | 15.90 | 15.60 | 825 | -2.49% |
| 02 Jul 2020 | 16.05 | 16.65 | 16.65 | 15.60 | 1681 | -1.23% |
| 01 Jul 2020 | 16.25 | 16.10 | 16.45 | 15.40 | 1727 | 2.20% |
| 30 Jun 2020 | 15.90 | 15.75 | 16.20 | 15.75 | 1546 | 1.60% |
| 29 Jun 2020 | 15.65 | 16.05 | 16.75 | 15.60 | 5935 | -4.57% |
| 26 Jun 2020 | 16.40 | 16.25 | 17.20 | 16.05 | 4362 | -2.67% |
| 25 Jun 2020 | 16.85 | 16.45 | 16.95 | 16.40 | 3487 | -1.46% |
| 24 Jun 2020 | 17.10 | 17.90 | 17.90 | 16.75 | 10106 | -1.44% |
| 23 Jun 2020 | 17.35 | 18.10 | 18.15 | 17.25 | 7621 | -2.25% |
| 22 Jun 2020 | 17.75 | 18.20 | 18.20 | 15.50 | 29213 | 6.61% |
| 19 Jun 2020 | 16.65 | 15.20 | 16.70 | 15.20 | 19271 | 9.54% |
| 18 Jun 2020 | 15.20 | 15.00 | 15.50 | 13.90 | 16735 | 4.83% |
| 17 Jun 2020 | 14.50 | 14.35 | 14.50 | 14.00 | 8003 | 0.69% |
| 16 Jun 2020 | 14.40 | 14.30 | 14.45 | 13.70 | 8558 | 5.11% |
| 15 Jun 2020 | 13.70 | 13.35 | 14.30 | 13.35 | 5791 | -0.72% |
| 12 Jun 2020 | 13.80 | 13.50 | 14.25 | 13.20 | 2350 | 0.73% |
| 11 Jun 2020 | 13.70 | 14.55 | 14.55 | 13.70 | 1580 | -3.18% |
| 10 Jun 2020 | 14.15 | 14.50 | 14.70 | 14.05 | 3688 | -0.70% |
| 09 Jun 2020 | 14.25 | 14.00 | 14.80 | 13.65 | 19784 | 2.15% |
| 08 Jun 2020 | 13.95 | 14.40 | 16.35 | 13.50 | 48392 | -7.00% |
| 05 Jun 2020 | 15.00 | 14.55 | 15.00 | 14.55 | 551 | 0.67% |
| 04 Jun 2020 | 14.90 | 14.85 | 15.55 | 14.85 | 309 | -3.25% |
| 03 Jun 2020 | 15.40 | 14.80 | 15.90 | 14.30 | 4623 | 4.05% |
| 02 Jun 2020 | 14.80 | 13.65 | 15.00 | 13.65 | 625 | 5.34% |
| 01 Jun 2020 | 14.05 | 14.20 | 15.25 | 13.75 | 3824 | -0.71% |
| 29 May 2020 | 14.15 | 14.70 | 14.70 | 14.15 | 52 | -3.41% |
| 28 May 2020 | 14.65 | 13.70 | 15.00 | 13.30 | 3400 | 6.93% |
| 27 May 2020 | 13.70 | 13.50 | 14.00 | 13.50 | 366 | -4.20% |
| 26 May 2020 | 14.30 | 14.35 | 14.40 | 14.30 | 210 | -0.69% |
| 22 May 2020 | 14.40 | 14.20 | 14.60 | 13.60 | 877 | -1.37% |
| 21 May 2020 | 14.60 | 15.15 | 15.15 | 14.60 | 170 | -3.95% |
| 20 May 2020 | 15.20 | 14.65 | 15.60 | 13.70 | 3560 | 7.04% |
| 19 May 2020 | 14.20 | 14.25 | 14.70 | 13.90 | 759 | 3.65% |
| 18 May 2020 | 13.70 | 15.00 | 15.20 | 13.35 | 1442 | -4.53% |
| 15 May 2020 | 14.35 | 15.25 | 15.25 | 14.35 | 465 | -1.03% |
| 14 May 2020 | 14.50 | 14.50 | 14.50 | 14.15 | 66 | 0.00% |
| 13 May 2020 | 14.50 | 15.90 | 15.90 | 14.00 | 4489 | -0.68% |
| 12 May 2020 | 14.60 | 13.30 | 14.60 | 13.30 | 5104 | 9.77% |
| 11 May 2020 | 13.30 | 13.75 | 14.80 | 12.45 | 2635 | -2.92% |
| 08 May 2020 | 13.70 | 14.80 | 14.80 | 13.40 | 1030 | -1.79% |
| 07 May 2020 | 13.95 | 14.20 | 14.20 | 13.65 | 1591 | -1.06% |
| 06 May 2020 | 14.10 | 14.70 | 14.70 | 13.20 | 165 | 0.00% |
| 05 May 2020 | 14.10 | 13.10 | 14.50 | 13.10 | 3254 | 1.81% |
| 04 May 2020 | 13.85 | 14.20 | 14.20 | 12.80 | 1901 | -2.46% |
| 30 Apr 2020 | 14.20 | 14.65 | 14.65 | 13.40 | 868 | 0.71% |
| 29 Apr 2020 | 14.10 | 14.35 | 14.35 | 12.60 | 4038 | 2.17% |
| 28 Apr 2020 | 13.80 | 13.10 | 14.30 | 12.60 | 837 | 0.00% |
| 27 Apr 2020 | 13.80 | 14.20 | 14.20 | 13.65 | 384 | -1.08% |
| 24 Apr 2020 | 13.95 | 13.10 | 14.00 | 13.10 | 814 | -0.36% |
| 23 Apr 2020 | 14.00 | 14.30 | 14.30 | 12.90 | 1487 | 2.19% |
| 22 Apr 2020 | 13.70 | 14.55 | 14.55 | 13.20 | 2138 | -6.16% |
| 21 Apr 2020 | 14.60 | 15.40 | 15.40 | 14.20 | 1833 | -1.35% |
| 20 Apr 2020 | 14.80 | 13.65 | 15.35 | 13.65 | 1113 | 4.23% |
| 17 Apr 2020 | 14.20 | 14.20 | 15.75 | 14.00 | 794 | -3.73% |
| 16 Apr 2020 | 14.75 | 15.15 | 15.15 | 13.95 | 668 | 3.87% |
| 15 Apr 2020 | 14.20 | 13.85 | 14.70 | 13.75 | 599 | 5.97% |
| 13 Apr 2020 | 13.40 | 11.80 | 13.40 | 11.80 | 825 | 9.84% |
| 09 Apr 2020 | 12.20 | 12.70 | 13.20 | 11.30 | 3337 | 0.41% |
| 08 Apr 2020 | 12.15 | 12.05 | 12.55 | 11.60 | 964 | 0.83% |
| 07 Apr 2020 | 12.05 | 11.75 | 12.30 | 11.55 | 2032 | 2.55% |
| 03 Apr 2020 | 11.75 | 11.55 | 11.90 | 11.10 | 631 | 1.73% |
| 01 Apr 2020 | 11.55 | 10.75 | 11.55 | 10.75 | 11 | 4.05% |
| 31 Mar 2020 | 11.10 | 10.70 | 11.55 | 10.60 | 1148 | 0.45% |
| 30 Mar 2020 | 11.05 | 11.50 | 11.50 | 10.65 | 9759 | 0.00% |
| 27 Mar 2020 | 11.05 | 10.65 | 11.45 | 10.65 | 1898 | 0.91% |
| 26 Mar 2020 | 10.95 | 10.40 | 11.30 | 10.40 | 270 | 0.92% |
| 25 Mar 2020 | 10.85 | 11.35 | 11.85 | 10.85 | 718 | -4.82% |
| 24 Mar 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 441 | -5.00% |
| 23 Mar 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 40 | -4.76% |
| 20 Mar 2020 | 12.60 | 11.85 | 12.85 | 11.85 | 75 | 2.02% |
| 19 Mar 2020 | 12.35 | 12.00 | 12.40 | 11.40 | 1872 | 2.92% |
| 18 Mar 2020 | 12.00 | 12.35 | 12.35 | 11.75 | 2175 | -2.83% |
| 17 Mar 2020 | 12.35 | 12.50 | 13.55 | 12.35 | 1042 | -5.00% |
| 16 Mar 2020 | 13.00 | 13.15 | 13.35 | 12.50 | 580 | -1.14% |
| 13 Mar 2020 | 13.15 | 13.80 | 13.80 | 13.15 | 147 | -4.71% |
| 12 Mar 2020 | 13.80 | 14.15 | 14.30 | 13.80 | 312 | -4.83% |
| 11 Mar 2020 | 14.50 | 14.00 | 14.80 | 13.75 | 1576 | 0.35% |
| 09 Mar 2020 | 14.45 | 14.35 | 16.40 | 14.30 | 2077 | -7.67% |
| 06 Mar 2020 | 15.65 | 15.05 | 15.70 | 15.05 | 1098 | -5.44% |
| 05 Mar 2020 | 16.55 | 16.70 | 18.40 | 16.40 | 2103 | -9.07% |
| 04 Mar 2020 | 18.20 | 18.50 | 18.50 | 18.20 | 139 | -1.62% |
| 03 Mar 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 55 | 0.00% |
| 02 Mar 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 350 | 0.27% |
| 28 Feb 2020 | 18.45 | 20.95 | 20.95 | 17.50 | 595 | -4.65% |
| 27 Feb 2020 | 19.35 | 19.45 | 19.50 | 17.60 | 2304 | 7.50% |
| 26 Feb 2020 | 18.00 | 19.40 | 19.40 | 16.60 | 704 | 0.00% |
| 25 Feb 2020 | 18.00 | 18.25 | 18.40 | 17.25 | 1563 | -5.26% |
| 24 Feb 2020 | 19.00 | 18.50 | 20.00 | 18.05 | 454 | 0.00% |
| 20 Feb 2020 | 19.00 | 17.80 | 20.00 | 17.80 | 1723 | 1.06% |
| 19 Feb 2020 | 18.80 | 18.50 | 20.45 | 18.20 | 2015 | -4.08% |
| 18 Feb 2020 | 19.60 | 19.75 | 19.75 | 19.50 | 180 | -0.51% |
| 17 Feb 2020 | 19.70 | 19.10 | 19.80 | 19.10 | 727 | -3.90% |
| 14 Feb 2020 | 20.50 | 19.70 | 21.00 | 19.55 | 2545 | -1.44% |
| 13 Feb 2020 | 20.80 | 19.60 | 20.85 | 19.60 | 577 | 2.46% |
| 12 Feb 2020 | 20.30 | 20.95 | 22.00 | 20.00 | 1620 | -3.10% |
| 11 Feb 2020 | 20.95 | 20.80 | 22.95 | 20.80 | 1492 | -5.84% |
| 10 Feb 2020 | 22.25 | 21.55 | 23.00 | 20.60 | 475 | 3.25% |
| 07 Feb 2020 | 21.55 | 24.40 | 24.40 | 21.20 | 627 | -3.15% |
| 06 Feb 2020 | 22.25 | 23.00 | 23.70 | 22.00 | 1554 | -1.98% |
| 05 Feb 2020 | 22.70 | 23.35 | 23.35 | 22.25 | 212 | 1.34% |
| 04 Feb 2020 | 22.40 | 23.00 | 23.50 | 22.00 | 3288 | -2.61% |
| 03 Feb 2020 | 23.00 | 24.50 | 24.50 | 22.50 | 36 | -2.13% |
| 01 Feb 2020 | 23.50 | 24.45 | 24.45 | 22.60 | 2585 | -0.84% |
| 31 Jan 2020 | 23.70 | 23.00 | 23.75 | 22.75 | 1722 | 2.82% |
| 30 Jan 2020 | 23.05 | 23.30 | 23.55 | 22.40 | 1942 | -2.12% |
| 29 Jan 2020 | 23.55 | 23.85 | 23.85 | 23.00 | 721 | 3.29% |
| 28 Jan 2020 | 22.80 | 23.55 | 23.55 | 22.05 | 176 | -0.87% |
| 27 Jan 2020 | 23.00 | 24.40 | 24.40 | 22.15 | 1888 | -1.29% |
| 24 Jan 2020 | 23.30 | 22.60 | 23.70 | 22.35 | 8166 | 3.10% |
| 23 Jan 2020 | 22.60 | 21.15 | 22.65 | 21.15 | 7053 | 4.63% |
| 22 Jan 2020 | 21.60 | 20.40 | 21.60 | 20.40 | 1927 | 4.85% |
| 21 Jan 2020 | 20.60 | 21.95 | 21.95 | 20.20 | 2887 | -1.90% |
| 20 Jan 2020 | 21.00 | 20.10 | 21.50 | 20.10 | 2441 | 1.20% |
| 17 Jan 2020 | 20.75 | 20.10 | 21.00 | 20.10 | 4209 | 3.75% |
| 16 Jan 2020 | 20.00 | 19.90 | 20.95 | 19.65 | 601 | -1.23% |
| 15 Jan 2020 | 20.25 | 19.80 | 21.15 | 19.80 | 2155 | -2.17% |
| 14 Jan 2020 | 20.70 | 21.00 | 21.00 | 20.30 | 251 | 2.73% |
| 13 Jan 2020 | 20.15 | 20.15 | 21.25 | 20.15 | 3379 | -2.18% |
| 10 Jan 2020 | 20.60 | 20.50 | 20.60 | 19.25 | 1813 | 4.83% |
| 09 Jan 2020 | 19.65 | 19.70 | 20.65 | 19.10 | 3380 | -2.24% |
| 08 Jan 2020 | 20.10 | 20.00 | 20.80 | 19.60 | 861 | -1.47% |
| 07 Jan 2020 | 20.40 | 21.60 | 21.60 | 20.10 | 353 | -1.69% |
| 06 Jan 2020 | 20.75 | 20.65 | 22.30 | 20.65 | 1409 | -3.49% |
| 03 Jan 2020 | 21.50 | 20.80 | 21.65 | 19.70 | 3635 | 4.12% |
| 02 Jan 2020 | 20.65 | 19.55 | 21.10 | 19.55 | 5506 | 1.98% |
| 01 Jan 2020 | 20.25 | 19.05 | 20.75 | 19.05 | 3120 | 2.02% |
| 31 Dec 2019 | 19.85 | 20.05 | 21.00 | 19.55 | 2775 | -3.41% |
| 30 Dec 2019 | 20.55 | 22.15 | 22.15 | 20.30 | 2010 | -2.84% |
| 27 Dec 2019 | 21.15 | 21.70 | 21.70 | 21.05 | 1159 | -2.53% |
| 26 Dec 2019 | 21.70 | 22.65 | 22.65 | 20.75 | 493 | 0.23% |
| 24 Dec 2019 | 21.65 | 20.80 | 22.35 | 20.65 | 780 | 1.64% |
| 23 Dec 2019 | 21.30 | 22.85 | 22.85 | 21.10 | 890 | -2.74% |
| 20 Dec 2019 | 21.90 | 21.30 | 22.50 | 21.30 | 486 | -0.45% |
| 19 Dec 2019 | 22.00 | 21.50 | 22.10 | 21.50 | 696 | 2.33% |
| 18 Dec 2019 | 21.50 | 21.10 | 22.00 | 21.05 | 1012 | -1.83% |
| 17 Dec 2019 | 21.90 | 21.10 | 21.90 | 21.05 | 81 | 1.62% |
| 16 Dec 2019 | 21.55 | 21.35 | 21.95 | 20.30 | 5575 | 0.94% |
| 13 Dec 2019 | 21.35 | 20.80 | 21.50 | 20.45 | 630 | 2.89% |
| 12 Dec 2019 | 20.75 | 20.45 | 22.15 | 20.45 | 3396 | -2.58% |
| 11 Dec 2019 | 21.30 | 21.15 | 22.60 | 21.15 | 5218 | -2.96% |
| 10 Dec 2019 | 21.95 | 22.40 | 22.45 | 21.65 | 11793 | -3.52% |
| 09 Dec 2019 | 22.75 | 22.85 | 22.95 | 21.30 | 2381 | 3.88% |
| 06 Dec 2019 | 21.90 | 20.55 | 22.20 | 20.55 | 1682 | 3.55% |
| 05 Dec 2019 | 21.15 | 20.40 | 21.95 | 20.40 | 3706 | -0.24% |
| 04 Dec 2019 | 21.20 | 21.10 | 22.65 | 21.00 | 593 | -3.42% |
| 03 Dec 2019 | 21.95 | 21.75 | 23.25 | 21.75 | 1580 | -3.09% |
| 02 Dec 2019 | 22.65 | 22.15 | 22.85 | 21.10 | 4943 | 2.26% |
| 29 Nov 2019 | 22.15 | 23.25 | 23.25 | 22.10 | 3223 | -4.73% |
| 28 Nov 2019 | 23.25 | 23.45 | 23.45 | 22.30 | 2553 | -0.85% |
| 27 Nov 2019 | 23.45 | 24.70 | 24.70 | 23.05 | 1557 | -1.05% |
| 26 Nov 2019 | 23.70 | 23.30 | 25.00 | 23.30 | 5725 | -2.27% |
| 25 Nov 2019 | 24.25 | 25.15 | 25.15 | 23.50 | 12971 | 0.62% |
| 22 Nov 2019 | 24.10 | 22.65 | 24.80 | 22.60 | 5754 | 1.47% |
| 21 Nov 2019 | 23.75 | 23.65 | 24.40 | 23.35 | 5607 | -3.26% |
| 20 Nov 2019 | 24.55 | 28.50 | 28.50 | 24.00 | 15201 | -7.53% |
| 19 Nov 2019 | 26.55 | 28.10 | 29.35 | 25.90 | 7720 | -3.98% |
| 18 Nov 2019 | 27.65 | 29.25 | 31.45 | 27.25 | 5302 | -4.98% |
| 15 Nov 2019 | 29.10 | 31.00 | 32.40 | 28.75 | 25464 | -8.78% |
| 14 Nov 2019 | 31.90 | 32.50 | 33.00 | 28.55 | 35118 | 1.11% |
| 13 Nov 2019 | 31.55 | 33.50 | 33.50 | 27.55 | 102340 | 3.44% |
| 11 Nov 2019 | 30.50 | 29.95 | 30.50 | 28.25 | 73884 | 9.91% |
| 08 Nov 2019 | 27.75 | 25.40 | 27.75 | 25.00 | 62039 | 19.87% |
| 07 Nov 2019 | 23.15 | 20.95 | 23.15 | 20.00 | 8934 | 19.95% |
| 06 Nov 2019 | 19.30 | 17.70 | 20.80 | 17.70 | 1737 | 9.66% |
| 05 Nov 2019 | 17.60 | 19.95 | 19.95 | 16.05 | 1918 | -2.76% |
| 04 Nov 2019 | 18.10 | 17.90 | 18.20 | 17.10 | 603 | 0.00% |
| 01 Nov 2019 | 18.10 | 17.00 | 18.50 | 16.30 | 3174 | 0.56% |
| 31 Oct 2019 | 18.00 | 16.00 | 18.50 | 16.00 | 83338 | 2.86% |
| 30 Oct 2019 | 17.50 | 18.00 | 18.45 | 16.00 | 2177 | 1.45% |
| 29 Oct 2019 | 17.25 | 18.00 | 18.70 | 17.05 | 464 | -8.00% |
| 27 Oct 2019 | 18.75 | 19.60 | 19.60 | 17.00 | 627 | 1.90% |
| 25 Oct 2019 | 18.40 | 17.10 | 18.45 | 17.10 | 87 | 7.60% |
| 24 Oct 2019 | 17.10 | 19.00 | 19.00 | 17.05 | 203 | -3.93% |
| 23 Oct 2019 | 17.80 | 17.90 | 18.00 | 17.00 | 23 | -0.84% |
| 22 Oct 2019 | 17.95 | 18.95 | 18.95 | 17.20 | 376 | -0.83% |
| 18 Oct 2019 | 18.10 | 17.00 | 19.00 | 17.00 | 539 | 1.97% |
| 17 Oct 2019 | 17.75 | 17.90 | 17.90 | 17.25 | 126 | -0.84% |
| 16 Oct 2019 | 17.90 | 17.20 | 19.90 | 17.00 | 2426 | -0.56% |
| 15 Oct 2019 | 18.00 | 18.00 | 18.95 | 17.00 | 1088 | -5.26% |
| 14 Oct 2019 | 19.00 | 19.00 | 19.00 | 18.60 | 81 | 5.85% |
| 11 Oct 2019 | 17.95 | 17.40 | 18.00 | 16.00 | 439 | 0.28% |
| 10 Oct 2019 | 17.90 | 18.00 | 18.00 | 16.55 | 665 | -4.28% |
| 09 Oct 2019 | 18.70 | 18.20 | 18.90 | 17.10 | 214 | 2.75% |
| 07 Oct 2019 | 18.20 | 18.50 | 18.50 | 17.20 | 293 | 6.43% |
| 04 Oct 2019 | 17.10 | 17.00 | 17.95 | 15.90 | 2058 | -5.00% |
| 03 Oct 2019 | 18.00 | 18.00 | 18.00 | 17.10 | 580 | -0.28% |
| 01 Oct 2019 | 18.05 | 20.00 | 21.00 | 17.10 | 1181 | -5.00% |
| 30 Sep 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | 0.00% |
| 27 Sep 2019 | 19.00 | 18.00 | 20.00 | 17.20 | 53 | -2.06% |
| 26 Sep 2019 | 19.40 | 19.60 | 19.60 | 18.00 | 10 | 5.15% |
| 25 Sep 2019 | 18.45 | 18.30 | 19.60 | 17.80 | 287 | -4.16% |
| 24 Sep 2019 | 19.25 | 20.60 | 20.60 | 18.70 | 2686 | 6.06% |
| 23 Sep 2019 | 18.15 | 20.00 | 20.00 | 17.90 | 3812 | -13.37% |
| 20 Sep 2019 | 20.95 | 19.00 | 23.90 | 18.05 | 3085 | 2.95% |
| 19 Sep 2019 | 20.35 | 19.20 | 20.60 | 18.50 | 387 | -1.21% |
| 18 Sep 2019 | 20.60 | 19.00 | 20.95 | 17.65 | 2173 | 5.64% |
| 17 Sep 2019 | 19.50 | 19.00 | 20.40 | 17.40 | 1061 | 2.90% |
| 16 Sep 2019 | 18.95 | 18.00 | 20.30 | 17.30 | 31 | 0.26% |
| 13 Sep 2019 | 18.90 | 19.30 | 19.30 | 17.65 | 55 | 4.71% |
| 12 Sep 2019 | 18.05 | 19.95 | 20.30 | 16.30 | 425 | -1.37% |
| 11 Sep 2019 | 18.30 | 17.80 | 18.55 | 15.05 | 3590 | 12.27% |
| 09 Sep 2019 | 16.30 | 16.50 | 16.90 | 15.00 | 865 | 1.88% |
| 06 Sep 2019 | 16.00 | 15.00 | 16.65 | 14.50 | 448 | 5.96% |
| 05 Sep 2019 | 15.10 | 16.00 | 16.00 | 14.85 | 71 | 1.34% |
| 04 Sep 2019 | 14.90 | 16.95 | 16.95 | 14.75 | 1201 | -3.25% |
| 03 Sep 2019 | 15.40 | 15.70 | 16.00 | 14.35 | 1027 | -1.91% |
| 30 Aug 2019 | 15.70 | 15.55 | 17.00 | 15.50 | 28188 | -1.88% |
| 29 Aug 2019 | 16.00 | 16.80 | 18.00 | 15.40 | 303 | -4.76% |
| 28 Aug 2019 | 16.80 | 18.40 | 18.40 | 15.65 | 1339 | 6.67% |
| 27 Aug 2019 | 15.75 | 15.10 | 16.95 | 15.10 | 39 | -7.08% |
| 26 Aug 2019 | 16.95 | 16.00 | 16.95 | 15.95 | 8 | 6.27% |
| 23 Aug 2019 | 15.95 | 15.00 | 16.40 | 14.15 | 277 | -0.62% |
| 22 Aug 2019 | 16.05 | 15.05 | 16.65 | 15.05 | 2376 | 3.55% |
| 21 Aug 2019 | 15.50 | 15.55 | 17.30 | 15.35 | 1417 | -6.06% |
| 20 Aug 2019 | 16.50 | 16.50 | 16.50 | 15.65 | 1249 | 0.00% |
| 19 Aug 2019 | 16.50 | 17.10 | 17.50 | 14.95 | 1222 | 7.14% |
| 16 Aug 2019 | 15.40 | 15.20 | 16.80 | 14.40 | 1424 | -2.53% |
| 14 Aug 2019 | 15.80 | 16.30 | 17.45 | 15.35 | 895 | -4.82% |
| 13 Aug 2019 | 16.60 | 19.65 | 19.65 | 16.30 | 3115 | -10.27% |
| 09 Aug 2019 | 18.50 | 16.70 | 20.90 | 16.30 | 7850 | -0.80% |
| 08 Aug 2019 | 18.65 | 19.00 | 19.45 | 18.10 | 290 | 2.75% |
| 07 Aug 2019 | 18.15 | 16.65 | 19.60 | 16.65 | 3860 | 8.04% |
| 06 Aug 2019 | 16.80 | 16.45 | 18.65 | 16.45 | 503 | -0.88% |
| 05 Aug 2019 | 16.95 | 17.80 | 17.80 | 16.10 | 4391 | -4.78% |
| 02 Aug 2019 | 17.80 | 19.60 | 19.60 | 17.25 | 1623 | 0.85% |
| 01 Aug 2019 | 17.65 | 19.60 | 20.70 | 17.50 | 2199 | 0.00% |
| 31 Jul 2019 | 17.65 | 19.60 | 20.85 | 17.20 | 7942 | -7.35% |
| 30 Jul 2019 | 19.05 | 21.15 | 21.80 | 18.30 | 4162 | -9.72% |
| 29 Jul 2019 | 21.10 | 20.05 | 23.40 | 20.05 | 11878 | 4.20% |
| 26 Jul 2019 | 20.25 | 21.30 | 21.30 | 20.25 | 27 | 1.25% |
| 25 Jul 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20 | -1.23% |
| 24 Jul 2019 | 20.25 | 20.00 | 20.25 | 20.00 | 42 | -0.49% |
| 23 Jul 2019 | 20.35 | 20.90 | 22.80 | 19.55 | 1714 | -2.63% |
| 22 Jul 2019 | 20.90 | 20.95 | 22.95 | 20.05 | 1330 | -2.79% |
| 19 Jul 2019 | 21.50 | 21.95 | 24.30 | 21.10 | 1124 | -2.71% |
| 18 Jul 2019 | 22.10 | 22.15 | 23.35 | 22.10 | 718 | -3.70% |
| 17 Jul 2019 | 22.95 | 22.05 | 22.95 | 22.05 | 700 | 0.00% |
| 16 Jul 2019 | 22.95 | 21.10 | 23.40 | 21.10 | 556 | 5.03% |
| 15 Jul 2019 | 21.85 | 22.00 | 23.50 | 21.35 | 243 | -5.00% |
| 12 Jul 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22 | 4.55% |
| 11 Jul 2019 | 22.00 | 24.30 | 24.30 | 22.00 | 762 | -3.72% |
| 10 Jul 2019 | 22.85 | 22.25 | 23.40 | 21.55 | 984 | 2.70% |
| 09 Jul 2019 | 22.25 | 23.00 | 23.95 | 21.35 | 1557 | -4.30% |
| 08 Jul 2019 | 23.25 | 22.90 | 24.20 | 22.85 | 2318 | 0.87% |
| 05 Jul 2019 | 23.05 | 23.10 | 23.95 | 23.05 | 515 | -2.95% |
| 04 Jul 2019 | 23.75 | 22.55 | 24.45 | 22.55 | 1064 | -0.42% |
| 03 Jul 2019 | 23.85 | 22.05 | 24.25 | 22.05 | 928 | 5.07% |
| 02 Jul 2019 | 22.70 | 22.70 | 24.60 | 22.25 | 3036 | -3.20% |
| 01 Jul 2019 | 23.45 | 25.85 | 25.85 | 22.25 | 3393 | -4.87% |
| 28 Jun 2019 | 24.65 | 22.00 | 24.70 | 21.60 | 1120 | 5.79% |
| 27 Jun 2019 | 23.30 | 22.00 | 23.50 | 21.10 | 929 | 3.33% |
| 26 Jun 2019 | 22.55 | 21.20 | 23.00 | 20.40 | 5240 | 0.22% |
| 25 Jun 2019 | 22.50 | 21.05 | 22.75 | 20.90 | 793 | 3.21% |
| 24 Jun 2019 | 21.80 | 24.00 | 24.00 | 21.75 | 915 | -2.68% |
| 21 Jun 2019 | 22.40 | 22.00 | 23.25 | 21.05 | 1434 | -2.61% |
| 20 Jun 2019 | 23.00 | 22.05 | 23.75 | 22.00 | 1225 | 2.22% |
| 19 Jun 2019 | 22.50 | 23.05 | 25.60 | 22.05 | 6260 | -2.81% |
| 18 Jun 2019 | 23.15 | 24.25 | 24.25 | 23.00 | 505 | -3.14% |
| 17 Jun 2019 | 23.90 | 27.10 | 27.10 | 23.60 | 7594 | -10.82% |
| 14 Jun 2019 | 26.80 | 27.35 | 29.85 | 26.10 | 7758 | -3.94% |
| 13 Jun 2019 | 27.90 | 26.10 | 29.80 | 26.10 | 2042 | 4.89% |
| 12 Jun 2019 | 26.60 | 30.50 | 30.50 | 26.00 | 4992 | -6.99% |
| 11 Jun 2019 | 28.60 | 28.60 | 30.45 | 28.55 | 10677 | 0.18% |
| 10 Jun 2019 | 28.55 | 27.10 | 30.60 | 27.10 | 12782 | 4.39% |
| 07 Jun 2019 | 27.35 | 27.05 | 30.40 | 27.05 | 8061 | -3.01% |
| 06 Jun 2019 | 28.20 | 30.90 | 30.90 | 27.05 | 872 | -1.23% |
| 04 Jun 2019 | 28.55 | 29.00 | 31.00 | 27.50 | 3088 | -2.39% |
| 03 Jun 2019 | 29.25 | 30.00 | 31.95 | 27.95 | 5375 | -3.31% |
| 31 May 2019 | 30.25 | 32.00 | 33.70 | 28.95 | 14348 | -8.05% |
| 30 May 2019 | 32.90 | 36.10 | 36.10 | 28.35 | 41756 | 0.61% |
| 29 May 2019 | 32.70 | 31.00 | 34.40 | 30.00 | 22268 | 11.41% |
| 28 May 2019 | 29.35 | 26.75 | 31.20 | 26.75 | 17290 | 9.51% |
| 27 May 2019 | 26.80 | 27.40 | 28.15 | 26.20 | 11869 | -2.01% |
| 24 May 2019 | 27.35 | 26.00 | 27.45 | 26.00 | 2603 | 5.19% |
| 23 May 2019 | 26.00 | 30.85 | 30.90 | 25.10 | 3066 | 0.39% |
| 22 May 2019 | 25.90 | 26.55 | 28.95 | 25.60 | 989 | -0.96% |
| 21 May 2019 | 26.15 | 25.70 | 26.50 | 23.55 | 3460 | 8.96% |
| 20 May 2019 | 24.00 | 23.10 | 24.95 | 23.10 | 10604 | 1.05% |
| 17 May 2019 | 23.75 | 23.90 | 25.85 | 22.60 | 18664 | -2.86% |
| 16 May 2019 | 24.45 | 24.00 | 25.40 | 23.15 | 727 | -0.20% |
| 15 May 2019 | 24.50 | 23.00 | 26.70 | 22.40 | 398 | 1.87% |
| 14 May 2019 | 24.05 | 23.00 | 25.90 | 22.40 | 392 | 1.05% |
| 13 May 2019 | 23.80 | 24.00 | 26.00 | 23.25 | 1734 | -4.61% |
| 10 May 2019 | 24.95 | 23.35 | 24.95 | 23.35 | 1928 | 3.74% |
| 09 May 2019 | 24.05 | 24.00 | 25.90 | 23.35 | 399 | -3.02% |
