Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ASC | 2020-02-28 | 12.50 | 12.55 | 12.06 | 12.13 | 181500 |
ASC | 2020-02-27 | 12.00 | 12.67 | 11.39 | 12.38 | 951500 |
ASC | 2020-02-26 | 12.30 | 12.36 | 12.14 | 12.30 | 575500 |
ASC | 2020-02-25 | 12.22 | 12.60 | 12.01 | 12.39 | 747500 |
ASC | 2020-02-24 | 13.25 | 13.25 | 12.22 | 12.22 | 932500 |
ASC | 2020-02-21 | 12.69 | 13.47 | 12.69 | 13.22 | 3136500 |
ASC | 2020-02-20 | 12.85 | 13.06 | 12.60 | 12.67 | 1079000 |
ASC | 2020-02-19 | 12.18 | 13.01 | 12.18 | 12.76 | 1044500 |
ASC | 2020-02-18 | 12.14 | 12.34 | 11.97 | 12.06 | 607500 |
ASC | 2020-02-17 | 12.52 | 12.52 | 11.94 | 12.01 | 668000 |
ASC | 2020-02-14 | 12.75 | 12.85 | 12.39 | 12.57 | 272500 |
ASC | 2020-02-13 | 12.94 | 13.39 | 12.55 | 12.85 | 1866000 |
ASC | 2020-02-12 | 12.80 | 12.89 | 12.60 | 12.78 | 911500 |
ASC | 2020-02-11 | 12.25 | 12.75 | 12.10 | 12.60 | 641500 |
ASC | 2020-02-10 | 12.40 | 13.10 | 12.00 | 12.03 | 952500 |
ASC | 2020-02-07 | 12.69 | 12.88 | 12.64 | 12.76 | 323000 |
ASC | 2020-02-06 | 12.80 | 12.89 | 12.69 | 12.75 | 317000 |
ASC | 2020-02-04 | 12.71 | 13.14 | 12.71 | 12.85 | 169500 |
ASC | 2020-02-03 | 12.71 | 12.81 | 12.52 | 12.78 | 565000 |
ASC | 2020-01-31 | 13.39 | 13.39 | 12.98 | 13.00 | 209000 |
ASC | 2020-01-30 | 12.89 | 13.28 | 12.89 | 13.22 | 353000 |
ASC | 2020-01-29 | 13.10 | 13.30 | 12.93 | 13.02 | 193500 |
ASC | 2020-01-28 | 13.06 | 13.50 | 13.00 | 13.17 | 291500 |
ASC | 2020-01-27 | 13.51 | 13.75 | 13.25 | 13.38 | 1371500 |
ASC | 2020-01-24 | 12.19 | 13.39 | 12.19 | 13.39 | 2108500 |
ASC | 2020-01-23 | 13.15 | 13.18 | 12.35 | 12.39 | 702000 |
ASC | 2020-01-22 | 13.60 | 13.69 | 13.01 | 13.14 | 609500 |
ASC | 2020-01-21 | 14.00 | 14.00 | 13.57 | 13.64 | 310500 |
ASC | 2020-01-20 | 13.60 | 14.14 | 13.60 | 13.72 | 698500 |
ASC | 2020-01-17 | 13.55 | 13.64 | 13.35 | 13.51 | 205000 |
ASC | 2020-01-16 | 13.14 | 13.75 | 13.13 | 13.47 | 167000 |
ASC | 2020-01-15 | 13.59 | 13.64 | 13.10 | 13.15 | 101500 |
ASC | 2020-01-14 | 13.80 | 13.85 | 13.25 | 13.30 | 337000 |
ASC | 2020-01-13 | 13.69 | 13.82 | 13.55 | 13.75 | 191000 |
ASC | 2020-01-10 | 13.89 | 14.00 | 13.64 | 13.86 | 642000 |
ASC | 2020-01-09 | 13.10 | 13.64 | 12.89 | 13.64 | 916000 |
ASC | 2020-01-08 | 12.64 | 13.75 | 12.55 | 12.64 | 438000 |
ASC | 2020-01-07 | 13.69 | 14.39 | 13.69 | 14.27 | 2597000 |
ASC | 2020-01-06 | 14.25 | 14.25 | 13.50 | 13.68 | 550500 |
ASC | 2020-01-03 | 15.00 | 15.00 | 14.00 | 14.31 | 957500 |
ASC | 2020-01-02 | 15.10 | 15.19 | 14.72 | 14.84 | 797000 |
ASC | 2020-01-01 | 14.30 | 15.00 | 14.00 | 14.93 | 644000 |
ASC | 2019-12-31 | 14.01 | 14.25 | 13.98 | 14.13 | 166500 |
ASC | 2019-12-30 | 14.18 | 14.50 | 14.05 | 14.15 | 149000 |
ASC | 2019-12-27 | 14.64 | 14.75 | 14.06 | 14.18 | 378000 |
ASC | 2019-12-26 | 13.75 | 14.35 | 13.69 | 14.14 | 294000 |
ASC | 2019-12-24 | 13.25 | 13.73 | 12.80 | 13.59 | 538500 |
ASC | 2019-12-23 | 14.26 | 14.51 | 13.31 | 13.38 | 431500 |
ASC | 2019-12-20 | 13.60 | 14.69 | 13.60 | 14.31 | 554000 |
ASC | 2019-12-19 | 14.65 | 14.89 | 13.89 | 13.97 | 438000 |
ASC | 2019-12-18 | 15.39 | 15.39 | 14.75 | 14.78 | 300000 |
ASC | 2019-12-17 | 16.19 | 16.20 | 14.93 | 15.18 | 440000 |
ASC | 2019-12-16 | 15.60 | 16.15 | 15.60 | 15.93 | 338500 |
ASC | 2019-12-13 | 14.89 | 15.65 | 14.44 | 15.43 | 839000 |
ASC | 2019-12-12 | 15.00 | 15.00 | 14.05 | 14.65 | 316500 |
ASC | 2019-12-11 | 15.25 | 15.35 | 14.76 | 14.81 | 533000 |
ASC | 2019-12-10 | 15.81 | 16.00 | 15.00 | 15.10 | 887000 |
ASC | 2019-12-09 | 16.21 | 16.64 | 15.64 | 15.64 | 295500 |
ASC | 2019-12-06 | 16.89 | 17.29 | 16.31 | 16.64 | 530500 |
ASC | 2019-12-05 | 17.31 | 17.48 | 16.70 | 16.97 | 631500 |
ASC | 2019-12-04 | 16.21 | 17.29 | 16.21 | 17.00 | 581000 |
ASC | 2019-12-03 | 17.60 | 17.85 | 16.40 | 16.54 | 998000 |
ASC | 2019-12-02 | 16.70 | 17.46 | 16.50 | 17.40 | 2231500 |
ASC | 2019-11-29 | 15.85 | 16.67 | 15.60 | 16.46 | 2671000 |
ASC | 2019-11-28 | 15.39 | 16.20 | 15.39 | 15.67 | 2064000 |
ASC | 2019-11-27 | 15.75 | 15.80 | 15.21 | 15.31 | 883500 |
ASC | 2019-11-26 | 16.00 | 16.47 | 15.00 | 15.59 | 2256500 |
ASC | 2019-11-25 | 14.88 | 15.68 | 14.80 | 15.68 | 1935000 |
ASC | 2019-11-22 | 14.19 | 15.19 | 13.97 | 14.68 | 1262500 |
ASC | 2019-11-21 | 14.61 | 15.05 | 14.19 | 14.22 | 290500 |
ASC | 2019-11-20 | 14.85 | 15.28 | 14.60 | 14.72 | 337500 |
ASC | 2019-11-19 | 15.63 | 15.63 | 15.00 | 15.18 | 1268500 |
ASC | 2019-11-18 | 16.07 | 16.07 | 15.55 | 15.84 | 2530500 |
ASC | 2019-11-15 | 14.48 | 15.18 | 14.14 | 15.07 | 2925000 |
ASC | 2019-11-14 | 13.60 | 14.60 | 13.60 | 14.18 | 3050500 |
ASC | 2019-11-13 | 13.50 | 14.14 | 13.42 | 13.65 | 1410500 |
ASC | 2019-11-12 | 13.59 | 14.00 | 13.19 | 13.85 | 717000 |
ASC | 2019-11-11 | 13.01 | 13.48 | 13.00 | 13.30 | 561500 |
ASC | 2019-11-08 | 13.14 | 13.14 | 12.90 | 12.98 | 202000 |
ASC | 2019-11-07 | 13.25 | 13.35 | 12.89 | 13.02 | 274000 |
ASC | 2019-11-06 | 13.50 | 13.75 | 13.02 | 13.22 | 933000 |
ASC | 2019-11-05 | 13.50 | 13.77 | 13.19 | 13.39 | 453000 |
ASC | 2019-11-04 | 13.19 | 13.57 | 13.10 | 13.32 | 401500 |
ASC | 2019-11-01 | 14.00 | 14.14 | 13.47 | 13.53 | 1502000 |
ASC | 2019-10-31 | 14.09 | 14.80 | 12.80 | 14.47 | 5833500 |
ASC | 2019-10-30 | 12.98 | 13.80 | 12.98 | 13.80 | 1576000 |
ASC | 2019-10-29 | 11.97 | 12.80 | 11.97 | 12.80 | 1118000 |
ASC | 2019-10-28 | 10.85 | 11.80 | 10.85 | 11.80 | 840500 |
ASC | 2019-10-25 | 10.38 | 11.10 | 10.35 | 10.80 | 276500 |
ASC | 2019-10-24 | 10.19 | 10.69 | 10.15 | 10.31 | 367000 |
ASC | 2019-10-23 | 10.14 | 10.48 | 10.00 | 10.18 | 272000 |
ASC | 2019-10-22 | 9.75 | 10.18 | 9.75 | 10.06 | 152500 |
ASC | 2019-10-21 | 10.97 | 10.97 | 9.81 | 9.89 | 411500 |
ASC | 2019-10-18 | 11.43 | 11.60 | 10.71 | 10.81 | 279000 |
ASC | 2019-10-17 | 11.44 | 11.55 | 11.27 | 11.42 | 45500 |
ASC | 2019-10-16 | 11.39 | 11.64 | 11.31 | 11.44 | 68500 |
ASC | 2019-10-15 | 11.39 | 11.50 | 11.25 | 11.27 | 41000 |
ASC | 2019-10-14 | 11.85 | 11.89 | 11.19 | 11.28 | 197000 |
ASC | 2019-10-11 | 12.68 | 12.71 | 11.92 | 11.98 | 156500 |
ASC | 2019-10-10 | 12.39 | 12.69 | 12.15 | 12.39 | 303500 |
ASC | 2019-10-09 | 11.69 | 12.68 | 11.60 | 12.31 | 913000 |
ASC | 2019-10-08 | 11.80 | 12.00 | 11.64 | 11.69 | 204000 |
ASC | 2019-10-07 | 11.00 | 12.18 | 11.00 | 11.72 | 1226000 |
ASC | 2019-10-04 | 11.39 | 11.39 | 11.11 | 11.18 | 104500 |
ASC | 2019-10-03 | 10.80 | 11.52 | 10.69 | 11.30 | 1388000 |
ASC | 2019-10-02 | 10.78 | 10.92 | 10.59 | 10.61 | 303000 |
ASC | 2019-10-01 | 10.75 | 10.82 | 10.56 | 10.67 | 198500 |
ASC | 2019-09-30 | 10.89 | 10.89 | 10.69 | 10.89 | 82500 |
ASC | 2019-09-27 | 10.73 | 10.96 | 10.52 | 10.89 | 48000 |
ASC | 2019-09-26 | 10.55 | 10.89 | 10.30 | 10.84 | 2111500 |
ASC | 2019-09-25 | 10.55 | 10.55 | 10.40 | 10.47 | 54000 |
ASC | 2019-09-24 | 10.78 | 10.78 | 10.01 | 10.52 | 80500 |
ASC | 2019-09-23 | 10.77 | 11.03 | 10.39 | 10.60 | 299000 |
ASC | 2019-09-20 | 11.14 | 11.35 | 10.60 | 10.68 | 1282000 |
ASC | 2019-09-19 | 11.19 | 11.19 | 10.75 | 10.88 | 93000 |
ASC | 2019-09-18 | 11.25 | 11.25 | 10.75 | 10.75 | 195000 |
ASC | 2019-09-17 | 10.80 | 11.30 | 10.69 | 10.89 | 14000 |
ASC | 2019-09-16 | 10.81 | 10.98 | 10.61 | 10.64 | 111500 |
ASC | 2019-09-13 | 10.89 | 11.14 | 10.69 | 10.78 | 30500 |
ASC | 2019-09-12 | 11.22 | 11.22 | 10.93 | 10.93 | 160500 |
ASC | 2019-09-11 | 11.18 | 11.19 | 10.85 | 10.93 | 65000 |
ASC | 2019-09-06 | 11.00 | 11.00 | 11.00 | 11.00 | 12500 |
ASC | 2019-09-05 | 11.25 | 11.25 | 10.94 | 10.96 | 143000 |
ASC | 2019-09-04 | 11.10 | 11.25 | 10.81 | 11.18 | 285000 |
ASC | 2019-09-03 | 11.30 | 11.30 | 11.05 | 11.10 | 77500 |
ASC | 2019-09-02 | 11.60 | 11.93 | 11.50 | 11.50 | 15000 |
ASC | 2019-08-30 | 11.64 | 11.85 | 11.19 | 11.47 | 29000 |
ASC | 2019-08-29 | 12.64 | 12.64 | 11.77 | 11.92 | 25500 |
ASC | 2019-08-28 | 12.10 | 12.50 | 12.10 | 12.27 | 58000 |
ASC | 2019-08-27 | 12.52 | 12.52 | 12.00 | 12.27 | 127000 |
ASC | 2019-08-26 | 12.21 | 12.98 | 12.18 | 12.52 | 151500 |
ASC | 2019-08-23 | 11.60 | 12.85 | 11.60 | 12.59 | 774000 |
ASC | 2019-08-22 | 11.75 | 12.19 | 11.39 | 11.85 | 629000 |
ASC | 2019-08-21 | 11.00 | 11.39 | 10.75 | 11.31 | 188000 |
ASC | 2019-08-20 | 10.80 | 11.10 | 10.40 | 10.67 | 47500 |
ASC | 2019-08-19 | 10.50 | 11.44 | 10.50 | 10.77 | 141000 |
ASC | 2019-08-16 | 10.50 | 10.50 | 10.48 | 10.50 | 27500 |
ASC | 2019-08-09 | 10.97 | 10.98 | 10.39 | 10.71 | 27500 |
ASC | 2019-08-08 | 10.00 | 10.50 | 10.00 | 10.50 | 137000 |
ASC | 2019-08-07 | 11.00 | 11.00 | 10.39 | 10.52 | 58500 |
ASC | 2019-08-06 | 11.14 | 11.14 | 10.69 | 10.75 | 143000 |
ASC | 2019-08-05 | 10.06 | 11.00 | 10.06 | 11.00 | 91500 |
ASC | 2019-08-02 | 11.10 | 11.10 | 11.00 | 11.05 | 18500 |
ASC | 2019-08-01 | 11.00 | 11.48 | 11.00 | 11.10 | 41500 |
ASC | 2019-07-31 | 10.75 | 11.65 | 10.69 | 11.07 | 107000 |
ASC | 2019-07-30 | 10.69 | 11.05 | 10.69 | 10.97 | 33500 |
ASC | 2019-07-29 | 11.10 | 11.10 | 10.69 | 10.69 | 12000 |
ASC | 2019-07-26 | 11.13 | 11.13 | 10.81 | 10.97 | 41000 |
ASC | 2019-07-25 | 11.14 | 11.50 | 11.00 | 11.50 | 67000 |
ASC | 2019-07-24 | 11.60 | 11.85 | 11.30 | 11.78 | 33500 |
ASC | 2019-07-23 | 11.35 | 11.89 | 11.35 | 11.63 | 8500 |
ASC | 2019-07-22 | 11.75 | 11.75 | 11.51 | 11.75 | 6000 |
ASC | 2019-07-19 | 11.39 | 12.10 | 11.17 | 11.77 | 47000 |
ASC | 2019-07-18 | 12.07 | 12.10 | 11.39 | 11.53 | 99500 |
ASC | 2019-07-17 | 11.89 | 12.00 | 11.69 | 11.77 | 78500 |
ASC | 2019-07-16 | 11.50 | 11.89 | 11.31 | 11.73 | 76000 |
ASC | 2019-07-15 | 11.51 | 12.18 | 11.35 | 11.80 | 18500 |
ASC | 2019-07-12 | 12.05 | 12.59 | 12.00 | 12.06 | 43500 |
ASC | 2019-07-11 | 12.00 | 12.78 | 12.00 | 12.21 | 17500 |
ASC | 2019-07-10 | 12.39 | 12.57 | 12.25 | 12.30 | 84500 |
ASC | 2019-07-09 | 12.50 | 12.75 | 12.50 | 12.50 | 119500 |
ASC | 2019-07-08 | 12.51 | 12.55 | 12.50 | 12.50 | 32500 |
ASC | 2019-07-05 | 12.39 | 12.78 | 12.39 | 12.51 | 6500 |
ASC | 2019-07-04 | 13.00 | 13.00 | 12.60 | 12.68 | 56000 |
ASC | 2019-07-03 | 13.19 | 13.25 | 12.80 | 12.81 | 105000 |
ASC | 2019-07-02 | 12.94 | 13.10 | 12.85 | 13.05 | 54000 |
ASC | 2019-07-01 | 12.35 | 12.89 | 12.35 | 12.81 | 18500 |
ASC | 2019-06-28 | 12.02 | 12.94 | 11.89 | 12.60 | 142000 |
ASC | 2019-06-27 | 12.85 | 12.85 | 12.34 | 12.35 | 13000 |
ASC | 2019-06-26 | 13.10 | 13.10 | 12.47 | 12.60 | 705500 |
ASC | 2019-06-25 | 12.85 | 13.69 | 12.85 | 13.30 | 59500 |
ASC | 2019-06-24 | 13.75 | 13.75 | 12.89 | 13.43 | 42000 |
ASC | 2019-06-21 | 13.25 | 13.75 | 13.10 | 13.26 | 93500 |
ASC | 2019-06-20 | 13.30 | 13.89 | 13.30 | 13.53 | 69500 |
ASC | 2019-06-19 | 13.40 | 13.80 | 13.00 | 13.68 | 239000 |
ASC | 2019-06-18 | 13.72 | 13.73 | 13.39 | 13.47 | 20000 |
ASC | 2019-06-17 | 13.60 | 13.80 | 13.50 | 13.78 | 37000 |
ASC | 2019-06-14 | 14.14 | 14.47 | 13.75 | 13.93 | 138000 |
ASC | 2019-06-13 | 14.00 | 14.50 | 13.64 | 14.26 | 138500 |
ASC | 2019-06-12 | 13.39 | 13.90 | 12.55 | 13.89 | 801500 |
ASC | 2019-06-11 | 12.11 | 13.10 | 12.00 | 12.90 | 180500 |
ASC | 2019-06-10 | 12.10 | 13.25 | 12.10 | 12.56 | 53000 |
ASC | 2019-06-03 | 12.22 | 12.89 | 12.00 | 12.64 | 108500 |
ASC | 2019-05-30 | 13.43 | 13.44 | 12.72 | 12.94 | 78500 |
ASC | 2019-05-29 | 12.80 | 13.39 | 12.71 | 13.05 | 323000 |
ASC | 2019-05-28 | 12.85 | 13.28 | 12.60 | 12.68 | 94500 |
ASC | 2019-05-27 | 13.14 | 13.75 | 13.10 | 13.47 | 91000 |
ASC | 2019-05-24 | 13.50 | 14.23 | 13.50 | 13.84 | 215000 |
ASC | 2019-05-23 | 13.19 | 13.97 | 12.81 | 13.77 | 312000 |
ASC | 2019-05-22 | 12.60 | 12.97 | 12.50 | 12.97 | 239000 |
ASC | 2019-05-21 | 12.38 | 12.38 | 11.05 | 11.97 | 140500 |
ASC | 2019-05-20 | 10.01 | 11.56 | 10.01 | 11.51 | 56500 |
ASC | 2019-05-17 | 11.25 | 11.25 | 10.40 | 10.56 | 80500 |
ASC | 2019-05-16 | 12.00 | 12.00 | 11.05 | 11.21 | 109500 |
ASC | 2019-05-15 | 11.85 | 12.35 | 11.60 | 12.01 | 216500 |
ASC | 2019-05-14 | 11.27 | 12.00 | 11.14 | 11.35 | 223000 |
ASC | 2019-05-13 | 12.60 | 12.60 | 11.28 | 11.28 | 373000 |
ASC | 2019-05-10 | 12.25 | 12.48 | 12.10 | 12.28 | 37500 |
ASC | 2019-05-09 | 12.52 | 13.00 | 12.50 | 12.57 | 171000 |
ASC | 2019-05-08 | 13.89 | 13.89 | 12.76 | 12.77 | 215500 |
ASC | 2019-05-07 | 13.80 | 13.97 | 13.69 | 13.76 | 13000 |
ASC | 2019-05-06 | 13.80 | 13.89 | 13.51 | 13.75 | 12500 |
ASC | 2019-05-03 | 14.00 | 14.19 | 13.75 | 14.01 | 234000 |
ASC | 2019-05-02 | 13.89 | 14.25 | 13.89 | 13.98 | 136000 |
ASC | 2019-04-30 | 14.60 | 14.64 | 13.94 | 14.14 | 226500 |
ASC | 2019-04-29 | 14.77 | 15.00 | 14.50 | 14.60 | 287000 |
ASC | 2019-04-26 | 15.00 | 15.21 | 14.22 | 14.60 | 685000 |
ASC | 2019-04-25 | 13.72 | 14.34 | 13.42 | 14.21 | 266000 |
ASC | 2019-04-24 | 13.89 | 13.89 | 13.18 | 13.40 | 419500 |
ASC | 2019-04-23 | 15.05 | 15.05 | 14.14 | 14.14 | 202000 |
ASC | 2019-04-22 | 16.00 | 16.00 | 15.03 | 15.14 | 64000 |
ASC | 2019-04-19 | 16.00 | 16.72 | 15.98 | 16.04 | 90000 |
ASC | 2019-04-18 | 16.45 | 16.45 | 15.32 | 15.85 | 44500 |
ASC | 2019-04-17 | 17.00 | 17.19 | 16.11 | 16.22 | 43000 |
ASC | 2019-04-16 | 17.20 | 17.20 | 16.79 | 16.97 | 65000 |
ASC | 2019-04-15 | 16.29 | 17.19 | 16.29 | 16.94 | 137500 |
ASC | 2019-04-12 | 16.00 | 16.62 | 15.69 | 16.52 | 169000 |
ASC | 2019-04-11 | 16.00 | 16.50 | 15.80 | 15.93 | 593000 |
ASC | 2019-04-10 | 15.30 | 16.45 | 15.19 | 16.00 | 3627000 |
ASC | 2019-04-09 | 15.60 | 15.84 | 15.15 | 15.46 | 3376000 |
ASC | 2019-04-08 | 16.20 | 16.50 | 15.78 | 15.80 | 266000 |
ASC | 2019-04-05 | 17.00 | 17.14 | 16.64 | 16.79 | 62000 |
ASC | 2019-04-04 | 17.25 | 17.50 | 16.70 | 16.81 | 173000 |
ASC | 2019-04-03 | 17.35 | 17.69 | 17.35 | 17.42 | 33000 |
ASC | 2019-04-02 | 17.50 | 17.79 | 17.29 | 17.40 | 36500 |
ASC | 2019-04-01 | 18.00 | 18.00 | 17.54 | 17.64 | 29000 |
ASC | 2019-03-29 | 17.65 | 18.00 | 17.50 | 17.97 | 55000 |
ASC | 2019-03-28 | 17.79 | 17.95 | 17.71 | 17.82 | 113000 |
ASC | 2019-03-27 | 17.50 | 18.29 | 17.50 | 18.04 | 273500 |
ASC | 2019-03-26 | 17.51 | 17.64 | 17.32 | 17.46 | 48500 |
ASC | 2019-03-25 | 17.60 | 17.75 | 17.60 | 17.64 | 24500 |
ASC | 2019-03-22 | 17.60 | 18.18 | 17.60 | 18.02 | 107000 |
ASC | 2019-03-21 | 17.75 | 17.79 | 17.27 | 17.69 | 77000 |
ASC | 2019-03-20 | 17.75 | 18.35 | 17.45 | 17.52 | 454000 |
ASC | 2019-03-19 | 18.29 | 18.39 | 17.40 | 17.54 | 249500 |
ASC | 2019-03-18 | 18.89 | 18.98 | 17.85 | 18.22 | 659500 |
ASC | 2019-03-15 | 19.25 | 19.40 | 18.85 | 18.85 | 380000 |
ASC | 2019-03-14 | 20.60 | 20.60 | 19.85 | 19.85 | 337000 |
ASC | 2019-03-13 | 21.50 | 21.54 | 20.75 | 20.88 | 153500 |
ASC | 2019-03-12 | 21.25 | 21.25 | 20.89 | 21.07 | 40500 |
ASC | 2019-03-11 | 21.54 | 21.75 | 21.14 | 21.38 | 126500 |
ASC | 2019-03-08 | 22.20 | 22.20 | 21.10 | 21.20 | 292500 |
ASC | 2019-03-07 | 22.79 | 22.79 | 21.89 | 22.02 | 128500 |
ASC | 2019-03-06 | 22.00 | 22.39 | 22.00 | 22.34 | 154500 |
ASC | 2019-03-05 | 22.00 | 22.23 | 21.61 | 21.97 | 154500 |
ASC | 2019-03-04 | 21.50 | 21.89 | 21.20 | 21.85 | 208500 |
ASC | 2019-03-01 | 21.50 | 21.54 | 21.00 | 21.14 | 219000 |
ASC | 2019-02-28 | 21.20 | 21.57 | 20.85 | 21.14 | 762000 |
ASC | 2019-02-27 | 21.78 | 21.80 | 21.78 | 21.78 | 459500 |
ASC | 2019-02-26 | 23.70 | 24.20 | 22.92 | 22.92 | 1546500 |
ASC | 2019-02-25 | 24.00 | 24.21 | 24.00 | 24.12 | 319500 |
ASC | 2019-02-22 | 23.79 | 24.00 | 23.50 | 23.70 | 84000 |
ASC | 2019-02-21 | 24.25 | 24.25 | 23.80 | 23.82 | 78000 |
ASC | 2019-02-20 | 24.00 | 24.43 | 23.89 | 24.28 | 195000 |
ASC | 2019-02-19 | 24.54 | 24.84 | 24.04 | 24.22 | 174500 |
ASC | 2019-02-18 | 24.95 | 25.45 | 24.20 | 24.35 | 451500 |
ASC | 2019-02-15 | 23.89 | 24.90 | 23.89 | 24.89 | 1226000 |
ASC | 2019-02-14 | 24.00 | 24.10 | 23.50 | 23.72 | 403000 |
ASC | 2019-02-13 | 24.00 | 24.56 | 23.81 | 24.00 | 243500 |
ASC | 2019-02-12 | 23.95 | 24.20 | 23.69 | 24.03 | 78000 |
ASC | 2019-02-11 | 24.29 | 24.29 | 23.51 | 23.70 | 331000 |
ASC | 2019-02-08 | 25.20 | 24.75 | 24.09 | 24.21 | 208000 |
ASC | 2019-02-07 | 25.75 | 26.00 | 24.81 | 24.87 | 1874000 |
ASC | 2019-02-06 | 26.70 | 26.80 | 25.87 | 26.12 | 1204500 |
ASC | 2019-02-04 | 26.89 | 27.19 | 26.35 | 27.07 | 455500 |
ASC | 2019-02-01 | 26.88 | 27.10 | 26.20 | 26.71 | 1219500 |
ASC | 2019-01-31 | 25.50 | 26.56 | 25.50 | 26.56 | 1259500 |
ASC | 2019-01-30 | 25.44 | 25.89 | 25.10 | 25.30 | 1650500 |
ASC | 2019-01-29 | 24.30 | 25.44 | 24.30 | 25.23 | 1312500 |
ASC | 2019-01-28 | 23.52 | 24.47 | 23.50 | 24.25 | 164500 |
ASC | 2019-01-25 | 23.98 | 24.00 | 23.56 | 23.68 | 6500 |
ASC | 2019-01-24 | 24.45 | 24.45 | 23.14 | 23.72 | 62000 |
ASC | 2019-01-23 | 24.22 | 24.37 | 23.85 | 23.86 | 29000 |
ASC | 2019-01-22 | 23.39 | 24.29 | 23.39 | 24.06 | 159500 |
ASC | 2019-01-21 | 24.42 | 24.42 | 23.85 | 23.89 | 40000 |
ASC | 2019-01-18 | 23.89 | 24.69 | 23.89 | 24.22 | 209000 |
ASC | 2019-01-17 | 23.25 | 23.89 | 23.11 | 23.89 | 34500 |
ASC | 2019-01-16 | 23.60 | 24.13 | 23.06 | 23.79 | 11000 |
ASC | 2019-01-15 | 23.79 | 24.19 | 23.70 | 23.72 | 59500 |
ASC | 2019-01-14 | 24.29 | 24.64 | 23.80 | 23.96 | 74000 |
ASC | 2019-01-11 | 24.00 | 24.71 | 23.97 | 24.13 | 253000 |
ASC | 2019-01-10 | 23.85 | 24.25 | 23.56 | 24.05 | 83000 |
ASC | 2019-01-09 | 23.72 | 23.88 | 23.26 | 23.79 | 87000 |
ASC | 2019-01-08 | 23.36 | 23.79 | 23.11 | 23.62 | 134500 |
ASC | 2019-01-07 | 22.31 | 23.50 | 22.31 | 23.39 | 29000 |
ASC | 2019-01-04 | 23.30 | 23.30 | 22.80 | 23.10 | 416500 |
ASC | 2019-01-03 | 23.12 | 23.38 | 23.12 | 23.28 | 4500 |
ASC | 2019-01-02 | 23.39 | 23.89 | 23.39 | 23.40 | 32500 |
ASC | 2019-01-01 | 24.14 | 24.14 | 23.50 | 23.60 | 31500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00