Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
CEPB | 2020-02-28 | 53.25 | 53.40 | 52.59 | 52.88 | 103500 |
CEPB | 2020-02-27 | 52.00 | 53.50 | 52.00 | 53.13 | 44500 |
CEPB | 2020-02-26 | 54.00 | 54.00 | 52.50 | 53.11 | 186500 |
CEPB | 2020-02-25 | 54.90 | 55.00 | 53.00 | 53.50 | 69500 |
CEPB | 2020-02-24 | 55.00 | 55.00 | 53.00 | 54.00 | 75500 |
CEPB | 2020-02-21 | 54.09 | 55.70 | 54.09 | 55.24 | 4500 |
CEPB | 2020-02-20 | 55.54 | 55.54 | 55.29 | 55.29 | 3000 |
CEPB | 2020-02-19 | 55.00 | 57.00 | 55.00 | 55.27 | 36000 |
CEPB | 2020-02-18 | 58.00 | 58.00 | 53.54 | 54.47 | 56500 |
CEPB | 2020-02-17 | 58.40 | 58.40 | 57.00 | 57.27 | 27500 |
CEPB | 2020-02-14 | 56.75 | 58.29 | 56.75 | 58.00 | 6500 |
CEPB | 2020-02-13 | 57.20 | 58.34 | 57.00 | 57.29 | 10000 |
CEPB | 2020-02-12 | 58.90 | 59.00 | 56.61 | 57.81 | 123000 |
CEPB | 2020-02-11 | 56.52 | 58.90 | 56.20 | 58.18 | 251000 |
CEPB | 2020-02-10 | 58.93 | 59.95 | 56.00 | 56.20 | 81000 |
CEPB | 2020-02-07 | 58.00 | 59.75 | 57.50 | 57.88 | 60500 |
CEPB | 2020-02-06 | 60.00 | 60.25 | 58.15 | 59.11 | 54000 |
CEPB | 2020-02-04 | 62.25 | 62.50 | 60.00 | 61.29 | 103500 |
CEPB | 2020-02-03 | 60.00 | 62.25 | 58.50 | 60.72 | 109000 |
CEPB | 2020-01-31 | 59.77 | 59.77 | 59.75 | 59.77 | 444500 |
CEPB | 2020-01-30 | 56.65 | 56.65 | 56.65 | 56.65 | 19000 |
CEPB | 2020-01-29 | 51.00 | 53.70 | 51.00 | 53.70 | 155500 |
CEPB | 2020-01-28 | 50.00 | 51.00 | 49.50 | 50.90 | 281000 |
CEPB | 2020-01-27 | 49.90 | 50.00 | 49.50 | 50.00 | 209500 |
CEPB | 2020-01-24 | 48.59 | 49.50 | 48.59 | 49.02 | 132500 |
CEPB | 2020-01-23 | 49.50 | 50.00 | 48.70 | 49.09 | 217500 |
CEPB | 2020-01-22 | 49.00 | 49.09 | 48.00 | 48.50 | 41500 |
CEPB | 2020-01-21 | 49.09 | 49.09 | 48.50 | 48.99 | 23000 |
CEPB | 2020-01-20 | 47.75 | 49.75 | 47.75 | 48.97 | 25000 |
CEPB | 2020-01-17 | 49.00 | 49.00 | 48.04 | 48.84 | 29000 |
CEPB | 2020-01-16 | 49.00 | 49.00 | 48.50 | 48.50 | 85000 |
CEPB | 2020-01-15 | 48.74 | 49.00 | 48.74 | 49.00 | 22500 |
CEPB | 2020-01-14 | 49.49 | 49.49 | 48.50 | 48.52 | 33000 |
CEPB | 2020-01-13 | 49.50 | 50.00 | 48.00 | 48.41 | 374500 |
CEPB | 2020-01-10 | 50.00 | 50.00 | 49.00 | 49.11 | 93000 |
CEPB | 2020-01-09 | 49.00 | 49.50 | 48.97 | 49.50 | 27500 |
CEPB | 2020-01-08 | 49.00 | 49.00 | 47.00 | 47.18 | 39500 |
CEPB | 2020-01-07 | 50.08 | 50.08 | 49.00 | 49.13 | 26500 |
CEPB | 2020-01-06 | 51.00 | 53.00 | 49.50 | 50.08 | 77000 |
CEPB | 2020-01-03 | 51.90 | 52.50 | 51.50 | 52.00 | 219500 |
CEPB | 2020-01-02 | 52.97 | 53.20 | 51.00 | 51.02 | 88500 |
CEPB | 2020-01-01 | 52.99 | 52.99 | 51.00 | 51.52 | 86000 |
CEPB | 2019-12-31 | 51.79 | 51.79 | 50.15 | 50.68 | 67000 |
CEPB | 2019-12-30 | 50.99 | 51.75 | 50.09 | 50.79 | 37500 |
CEPB | 2019-12-27 | 50.75 | 51.65 | 49.11 | 49.86 | 64000 |
CEPB | 2019-12-26 | 46.50 | 50.00 | 46.50 | 49.59 | 13000 |
CEPB | 2019-12-24 | 47.75 | 48.65 | 47.00 | 48.09 | 32500 |
CEPB | 2019-12-23 | 49.40 | 50.20 | 47.29 | 49.00 | 14000 |
CEPB | 2019-12-20 | 48.50 | 49.79 | 48.00 | 49.43 | 32500 |
CEPB | 2019-12-19 | 50.00 | 50.11 | 48.15 | 48.41 | 118500 |
CEPB | 2019-12-18 | 52.00 | 52.00 | 49.27 | 49.43 | 198000 |
CEPB | 2019-12-17 | 52.00 | 53.00 | 50.50 | 51.86 | 515500 |
CEPB | 2019-12-16 | 52.90 | 52.90 | 52.00 | 52.00 | 87000 |
CEPB | 2019-12-13 | 52.33 | 53.25 | 52.00 | 52.00 | 58500 |
CEPB | 2019-12-12 | 51.25 | 52.00 | 50.00 | 51.86 | 141500 |
CEPB | 2019-12-11 | 50.00 | 51.45 | 48.15 | 50.91 | 129500 |
CEPB | 2019-12-10 | 49.00 | 49.25 | 48.75 | 49.00 | 2500 |
CEPB | 2019-12-09 | 50.90 | 51.00 | 48.79 | 49.43 | 70500 |
CEPB | 2019-12-06 | 52.50 | 52.50 | 49.50 | 49.86 | 74000 |
CEPB | 2019-12-05 | 53.00 | 53.00 | 49.65 | 50.40 | 98500 |
CEPB | 2019-12-04 | 53.00 | 53.08 | 51.59 | 51.61 | 97500 |
CEPB | 2019-12-03 | 54.00 | 54.00 | 50.15 | 50.56 | 138500 |
CEPB | 2019-12-02 | 52.00 | 52.00 | 51.79 | 52.00 | 179000 |
CEPB | 2019-11-29 | 48.00 | 49.61 | 46.50 | 49.54 | 120500 |
CEPB | 2019-11-28 | 45.50 | 47.25 | 45.50 | 47.25 | 75500 |
CEPB | 2019-11-27 | 46.24 | 46.24 | 44.50 | 45.00 | 72000 |
CEPB | 2019-11-26 | 44.00 | 44.59 | 43.00 | 44.04 | 77000 |
CEPB | 2019-11-25 | 43.20 | 43.24 | 40.59 | 43.24 | 94000 |
CEPB | 2019-11-22 | 40.97 | 41.34 | 40.79 | 41.18 | 91000 |
CEPB | 2019-11-21 | 40.00 | 40.50 | 39.50 | 39.90 | 165500 |
CEPB | 2019-11-20 | 40.50 | 41.00 | 40.00 | 40.54 | 32000 |
CEPB | 2019-11-19 | 42.00 | 42.50 | 41.20 | 41.49 | 106000 |
CEPB | 2019-11-18 | 40.50 | 42.04 | 40.50 | 41.74 | 350000 |
CEPB | 2019-11-15 | 39.75 | 40.95 | 39.75 | 40.04 | 144000 |
CEPB | 2019-11-14 | 40.34 | 40.90 | 38.65 | 39.00 | 80500 |
CEPB | 2019-11-13 | 36.25 | 39.20 | 36.25 | 39.20 | 153500 |
CEPB | 2019-11-12 | 37.00 | 37.34 | 36.52 | 37.34 | 30000 |
CEPB | 2019-11-11 | 37.50 | 38.49 | 36.20 | 37.36 | 136500 |
CEPB | 2019-11-08 | 36.00 | 37.04 | 35.90 | 36.97 | 132000 |
CEPB | 2019-11-07 | 35.25 | 35.50 | 35.00 | 35.27 | 22500 |
CEPB | 2019-11-06 | 36.09 | 36.79 | 35.75 | 36.06 | 285000 |
CEPB | 2019-11-05 | 35.90 | 36.50 | 34.50 | 35.75 | 115000 |
CEPB | 2019-11-04 | 34.25 | 35.49 | 34.25 | 35.25 | 107000 |
CEPB | 2019-11-01 | 34.00 | 34.20 | 33.50 | 33.81 | 41000 |
CEPB | 2019-10-31 | 34.88 | 34.88 | 33.75 | 33.95 | 36000 |
CEPB | 2019-10-30 | 33.09 | 35.15 | 33.09 | 34.06 | 60000 |
CEPB | 2019-10-29 | 32.00 | 34.29 | 31.89 | 33.49 | 33000 |
CEPB | 2019-10-28 | 32.84 | 33.86 | 32.59 | 33.50 | 127500 |
CEPB | 2019-10-25 | 33.00 | 33.00 | 32.00 | 32.25 | 16000 |
CEPB | 2019-10-24 | 33.09 | 34.50 | 33.09 | 33.09 | 48000 |
CEPB | 2019-10-23 | 32.97 | 33.59 | 32.50 | 33.59 | 105500 |
CEPB | 2019-10-22 | 32.00 | 32.00 | 31.96 | 32.00 | 24500 |
CEPB | 2019-10-21 | 32.04 | 32.74 | 31.57 | 31.79 | 52000 |
CEPB | 2019-10-18 | 33.00 | 33.24 | 32.06 | 33.24 | 6000 |
CEPB | 2019-10-17 | 33.00 | 33.75 | 33.00 | 33.29 | 21500 |
CEPB | 2019-10-16 | 32.00 | 33.20 | 32.00 | 33.20 | 30000 |
CEPB | 2019-10-15 | 31.95 | 32.50 | 31.89 | 32.02 | 59500 |
CEPB | 2019-10-14 | 33.49 | 33.49 | 32.04 | 32.50 | 40500 |
CEPB | 2019-10-11 | 33.79 | 34.00 | 33.00 | 33.09 | 95000 |
CEPB | 2019-10-10 | 34.00 | 34.90 | 33.77 | 34.25 | 126000 |
CEPB | 2019-10-09 | 32.00 | 33.59 | 31.98 | 33.59 | 184000 |
CEPB | 2019-10-08 | 31.10 | 32.59 | 30.50 | 32.00 | 311500 |
CEPB | 2019-10-07 | 31.64 | 32.40 | 31.64 | 31.84 | 28000 |
CEPB | 2019-10-04 | 32.00 | 32.40 | 31.20 | 31.50 | 79500 |
CEPB | 2019-10-03 | 29.60 | 31.34 | 29.60 | 31.34 | 374500 |
CEPB | 2019-10-02 | 29.00 | 29.97 | 29.00 | 29.85 | 162000 |
CEPB | 2019-10-01 | 27.70 | 28.87 | 27.70 | 28.87 | 87500 |
CEPB | 2019-09-30 | 27.60 | 27.88 | 27.29 | 27.50 | 8000 |
CEPB | 2019-09-27 | 26.79 | 27.01 | 26.79 | 27.00 | 20000 |
CEPB | 2019-09-26 | 27.14 | 27.20 | 26.60 | 26.62 | 36000 |
CEPB | 2019-09-25 | 27.50 | 27.50 | 27.20 | 27.20 | 23000 |
CEPB | 2019-09-24 | 27.52 | 28.04 | 27.52 | 27.84 | 34000 |
CEPB | 2019-09-23 | 28.39 | 28.45 | 27.53 | 27.60 | 109000 |
CEPB | 2019-09-20 | 29.00 | 29.44 | 28.50 | 28.86 | 246000 |
CEPB | 2019-09-19 | 27.00 | 28.04 | 27.00 | 28.04 | 234500 |
CEPB | 2019-09-18 | 27.13 | 27.25 | 26.64 | 26.70 | 74000 |
CEPB | 2019-09-17 | 27.00 | 27.69 | 27.00 | 27.48 | 86000 |
CEPB | 2019-09-16 | 27.00 | 27.20 | 27.00 | 27.09 | 10500 |
CEPB | 2019-09-13 | 27.00 | 27.00 | 26.35 | 26.75 | 55000 |
CEPB | 2019-09-12 | 27.00 | 27.48 | 26.79 | 27.01 | 185500 |
CEPB | 2019-09-11 | 26.50 | 27.00 | 26.50 | 26.70 | 42500 |
CEPB | 2019-09-06 | 26.50 | 26.85 | 26.48 | 26.85 | 42000 |
CEPB | 2019-09-05 | 26.95 | 26.95 | 26.50 | 26.50 | 13500 |
CEPB | 2019-09-04 | 26.75 | 27.00 | 26.75 | 26.97 | 33000 |
CEPB | 2019-09-03 | 27.00 | 27.50 | 26.25 | 26.57 | 47500 |
CEPB | 2019-09-02 | 26.20 | 26.98 | 26.00 | 26.98 | 288000 |
CEPB | 2019-08-30 | 25.51 | 26.46 | 24.95 | 26.14 | 14500 |
CEPB | 2019-08-29 | 26.98 | 27.00 | 26.25 | 26.26 | 35000 |
CEPB | 2019-08-28 | 27.00 | 27.29 | 26.75 | 27.09 | 63000 |
CEPB | 2019-08-27 | 27.00 | 27.00 | 26.14 | 26.68 | 39500 |
CEPB | 2019-08-26 | 27.98 | 28.00 | 26.62 | 26.68 | 40000 |
CEPB | 2019-08-23 | 28.00 | 28.75 | 27.00 | 28.03 | 307000 |
CEPB | 2019-08-22 | 27.50 | 28.21 | 27.29 | 28.20 | 484000 |
CEPB | 2019-08-21 | 26.69 | 26.89 | 26.00 | 26.87 | 546000 |
CEPB | 2019-08-20 | 24.60 | 25.62 | 24.50 | 25.62 | 428000 |
CEPB | 2019-08-19 | 25.00 | 26.00 | 24.00 | 24.39 | 1000000 |
CEPB | 2019-08-16 | 25.79 | 25.98 | 24.79 | 24.82 | 70500 |
CEPB | 2019-08-09 | 26.00 | 26.50 | 25.50 | 26.10 | 351500 |
CEPB | 2019-08-08 | 25.39 | 26.00 | 25.35 | 26.00 | 4000 |
CEPB | 2019-08-07 | 26.00 | 26.50 | 25.75 | 26.50 | 5500 |
CEPB | 2019-08-06 | 26.00 | 26.00 | 26.00 | 26.00 | 9000 |
CEPB | 2019-08-05 | 26.20 | 26.70 | 25.02 | 25.80 | 19500 |
CEPB | 2019-08-02 | 27.80 | 27.80 | 26.20 | 26.29 | 141000 |
CEPB | 2019-08-01 | 27.50 | 28.09 | 26.00 | 27.54 | 117000 |
CEPB | 2019-07-31 | 26.23 | 26.77 | 26.00 | 26.76 | 366000 |
CEPB | 2019-07-30 | 24.50 | 26.00 | 24.50 | 25.50 | 15500 |
CEPB | 2019-07-29 | 24.11 | 25.39 | 23.75 | 25.14 | 58000 |
CEPB | 2019-07-26 | 26.14 | 26.14 | 24.70 | 24.75 | 146000 |
CEPB | 2019-07-25 | 26.00 | 26.64 | 26.00 | 26.00 | 9500 |
CEPB | 2019-07-24 | 27.00 | 27.00 | 26.00 | 26.00 | 27500 |
CEPB | 2019-07-23 | 26.10 | 27.00 | 26.10 | 26.93 | 32500 |
CEPB | 2019-07-22 | 27.00 | 28.25 | 26.89 | 27.00 | 119000 |
CEPB | 2019-07-19 | 26.14 | 27.00 | 26.00 | 27.00 | 212000 |
CEPB | 2019-07-18 | 27.02 | 27.02 | 26.60 | 26.63 | 70000 |
CEPB | 2019-07-17 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 |
CEPB | 2019-07-16 | 28.50 | 28.50 | 27.25 | 28.06 | 36500 |
CEPB | 2019-07-15 | 28.52 | 28.52 | 28.51 | 28.52 | 43500 |
CEPB | 2019-07-12 | 30.05 | 30.05 | 30.01 | 30.01 | 3000 |
CEPB | 2019-07-11 | 30.10 | 31.39 | 30.10 | 31.14 | 4000 |
CEPB | 2019-07-09 | 31.00 | 31.50 | 29.75 | 30.63 | 28000 |
CEPB | 2019-07-08 | 30.04 | 31.45 | 29.75 | 30.54 | 5000 |
CEPB | 2019-07-05 | 31.39 | 31.39 | 31.01 | 31.01 | 2000 |
CEPB | 2019-07-04 | 33.25 | 33.84 | 32.00 | 32.20 | 164500 |
CEPB | 2019-07-03 | 32.20 | 32.77 | 32.20 | 32.77 | 137500 |
CEPB | 2019-07-02 | 30.86 | 31.50 | 30.50 | 31.21 | 21500 |
CEPB | 2019-07-01 | 30.00 | 31.00 | 30.00 | 30.12 | 116500 |
CEPB | 2019-06-28 | 30.75 | 31.20 | 30.00 | 31.14 | 21000 |
CEPB | 2019-06-27 | 30.00 | 30.00 | 30.00 | 30.00 | 6500 |
CEPB | 2019-06-26 | 30.56 | 31.00 | 30.06 | 30.06 | 94000 |
CEPB | 2019-06-25 | 32.04 | 32.11 | 31.45 | 31.64 | 77500 |
CEPB | 2019-06-24 | 33.45 | 33.45 | 32.91 | 32.91 | 49000 |
CEPB | 2019-06-21 | 34.65 | 34.65 | 34.65 | 34.65 | 500 |
CEPB | 2019-06-20 | 33.50 | 34.95 | 33.50 | 34.58 | 21000 |
CEPB | 2019-06-19 | 35.40 | 35.50 | 34.50 | 34.56 | 17000 |
CEPB | 2019-06-18 | 36.00 | 36.00 | 35.00 | 35.45 | 52500 |
CEPB | 2019-06-17 | 37.50 | 37.50 | 36.40 | 36.75 | 15500 |
CEPB | 2019-06-14 | 38.00 | 38.88 | 36.00 | 37.36 | 99500 |
CEPB | 2019-06-13 | 37.91 | 37.91 | 37.00 | 37.36 | 107500 |
CEPB | 2019-06-12 | 36.11 | 36.11 | 36.00 | 36.11 | 192500 |
CEPB | 2019-06-11 | 34.45 | 34.45 | 34.40 | 34.40 | 21500 |
CEPB | 2019-06-03 | 35.00 | 35.00 | 33.40 | 33.99 | 9500 |
CEPB | 2019-05-30 | 36.00 | 36.00 | 35.00 | 35.08 | 14000 |
CEPB | 2019-05-29 | 35.50 | 36.90 | 35.50 | 36.04 | 182500 |
CEPB | 2019-05-28 | 36.02 | 36.88 | 35.06 | 35.38 | 84000 |
CEPB | 2019-05-27 | 35.04 | 37.70 | 35.04 | 36.90 | 95500 |
CEPB | 2019-05-24 | 36.50 | 36.50 | 35.90 | 35.90 | 90000 |
CEPB | 2019-05-23 | 38.38 | 38.50 | 37.79 | 37.79 | 48500 |
CEPB | 2019-05-22 | 37.50 | 38.95 | 36.06 | 38.16 | 48500 |
CEPB | 2019-05-21 | 38.29 | 38.29 | 35.59 | 37.49 | 4500 |
CEPB | 2019-05-20 | 35.50 | 36.88 | 35.02 | 36.86 | 3000 |
CEPB | 2019-05-17 | 36.22 | 37.00 | 36.22 | 36.81 | 15000 |
CEPB | 2019-05-16 | 38.29 | 39.00 | 38.02 | 38.13 | 21000 |
CEPB | 2019-05-15 | 39.09 | 40.02 | 39.09 | 40.02 | 21000 |
CEPB | 2019-05-14 | 38.02 | 41.00 | 38.02 | 41.00 | 4000 |
CEPB | 2019-05-10 | 37.41 | 40.00 | 37.04 | 39.75 | 14000 |
CEPB | 2019-05-09 | 40.00 | 40.00 | 39.00 | 39.00 | 1500 |
CEPB | 2019-05-08 | 38.50 | 39.50 | 38.25 | 39.50 | 4000 |
CEPB | 2019-05-07 | 40.09 | 40.09 | 40.00 | 40.00 | 20000 |
CEPB | 2019-05-06 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
CEPB | 2019-05-03 | 40.00 | 40.00 | 39.79 | 39.79 | 25000 |
CEPB | 2019-05-02 | 41.00 | 41.18 | 39.75 | 40.16 | 9500 |
CEPB | 2019-04-30 | 43.16 | 43.16 | 41.58 | 41.58 | 68500 |
CEPB | 2019-04-29 | 44.50 | 44.50 | 43.61 | 43.75 | 19500 |
CEPB | 2019-04-26 | 45.00 | 45.66 | 44.00 | 44.24 | 32000 |
CEPB | 2019-04-25 | 44.00 | 44.00 | 43.50 | 43.50 | 3500 |
CEPB | 2019-04-24 | 43.50 | 44.00 | 43.50 | 44.00 | 2500 |
CEPB | 2019-04-23 | 43.50 | 44.00 | 42.40 | 43.75 | 11000 |
CEPB | 2019-04-22 | 44.09 | 44.20 | 44.09 | 44.20 | 2500 |
CEPB | 2019-04-19 | 46.09 | 46.50 | 45.50 | 45.86 | 19500 |
CEPB | 2019-04-18 | 45.11 | 46.50 | 45.00 | 46.34 | 4000 |
CEPB | 2019-04-17 | 47.00 | 47.00 | 46.50 | 46.90 | 2000 |
CEPB | 2019-04-16 | 47.54 | 47.54 | 47.00 | 47.00 | 1500 |
CEPB | 2019-04-15 | 45.45 | 48.00 | 45.40 | 47.56 | 168000 |
CEPB | 2019-04-12 | 46.00 | 47.50 | 46.00 | 47.50 | 4000 |
CEPB | 2019-04-11 | 46.00 | 46.00 | 46.00 | 46.00 | 500 |
CEPB | 2019-04-10 | 47.00 | 47.00 | 46.00 | 46.54 | 3000 |
CEPB | 2019-04-09 | 47.00 | 47.00 | 46.50 | 46.59 | 4000 |
CEPB | 2019-04-08 | 47.09 | 48.00 | 46.54 | 46.54 | 68000 |
CEPB | 2019-04-05 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 |
CEPB | 2019-04-04 | 48.75 | 48.75 | 48.50 | 48.50 | 1500 |
CEPB | 2019-04-03 | 49.00 | 49.00 | 48.90 | 49.00 | 14000 |
CEPB | 2019-04-02 | 49.00 | 49.00 | 48.75 | 49.00 | 135500 |
CEPB | 2019-04-01 | 50.00 | 50.00 | 49.00 | 49.00 | 31000 |
CEPB | 2019-03-29 | 50.50 | 50.50 | 50.50 | 50.50 | 3000 |
CEPB | 2019-03-28 | 51.00 | 51.25 | 50.50 | 50.50 | 12500 |
CEPB | 2019-03-27 | 51.00 | 51.50 | 51.00 | 51.11 | 8500 |
CEPB | 2019-03-26 | 50.00 | 50.52 | 50.00 | 50.50 | 13000 |
CEPB | 2019-03-25 | 50.29 | 50.29 | 49.59 | 50.00 | 5500 |
CEPB | 2019-03-22 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 |
CEPB | 2019-03-21 | 51.99 | 51.49 | 50.59 | 51.49 | 247500 |
CEPB | 2019-03-20 | 52.45 | 51.50 | 51.00 | 51.00 | 7500 |
CEPB | 2019-03-19 | 51.97 | 51.50 | 51.00 | 51.00 | 5000 |
CEPB | 2019-03-18 | 51.00 | 51.00 | 50.50 | 50.61 | 48000 |
CEPB | 2019-03-15 | 50.59 | 51.74 | 50.00 | 51.00 | 55500 |
CEPB | 2019-03-14 | 51.50 | 51.79 | 51.00 | 51.50 | 84000 |
CEPB | 2019-03-13 | 50.00 | 51.40 | 50.00 | 50.63 | 74000 |
CEPB | 2019-03-12 | 50.00 | 50.06 | 50.00 | 50.00 | 4000 |
CEPB | 2019-03-11 | 50.50 | 50.50 | 50.00 | 50.00 | 6000 |
CEPB | 2019-03-08 | 50.09 | 50.09 | 50.09 | 50.09 | 500 |
CEPB | 2019-03-07 | 50.50 | 50.50 | 49.90 | 50.00 | 24000 |
CEPB | 2019-03-06 | 49.97 | 50.50 | 49.79 | 50.50 | 43500 |
CEPB | 2019-03-05 | 51.00 | 51.00 | 49.95 | 49.95 | 8500 |
CEPB | 2019-03-04 | 52.00 | 52.00 | 50.99 | 51.00 | 18000 |
CEPB | 2019-03-01 | 50.95 | 51.50 | 50.45 | 50.99 | 33500 |
CEPB | 2019-02-28 | 51.00 | 51.00 | 50.00 | 50.75 | 17000 |
CEPB | 2019-02-27 | 50.02 | 51.20 | 49.75 | 50.90 | 23000 |
CEPB | 2019-02-26 | 54.09 | 54.09 | 52.36 | 52.36 | 49000 |
CEPB | 2019-02-25 | 58.00 | 59.00 | 55.09 | 55.11 | 165000 |
CEPB | 2019-02-21 | 58.00 | 58.00 | 58.00 | 58.00 | 8000 |
CEPB | 2019-02-20 | 56.50 | 59.00 | 56.50 | 59.00 | 90500 |
CEPB | 2019-02-19 | 57.09 | 58.00 | 57.09 | 58.00 | 84500 |
CEPB | 2019-02-18 | 56.00 | 58.50 | 55.99 | 57.29 | 5000 |
CEPB | 2019-02-15 | 0.00 | 57.90 | 57.90 | 57.90 | 500 |
CEPB | 2019-02-14 | 57.90 | 57.90 | 57.90 | 57.90 | 1000 |
CEPB | 2019-02-13 | 59.00 | 59.50 | 57.00 | 57.25 | 58500 |
CEPB | 2019-02-12 | 58.25 | 58.75 | 57.00 | 58.59 | 103500 |
CEPB | 2019-02-11 | 56.25 | 57.77 | 56.25 | 57.04 | 133000 |
CEPB | 2019-02-08 | 55.50 | 55.50 | 55.00 | 55.02 | 3000 |
CEPB | 2019-02-07 | 55.11 | 55.99 | 55.00 | 55.04 | 4000 |
CEPB | 2019-02-06 | 56.00 | 57.25 | 56.00 | 56.79 | 18500 |
CEPB | 2019-02-04 | 55.70 | 57.00 | 55.50 | 56.00 | 14000 |
CEPB | 2019-02-01 | 54.90 | 56.70 | 54.90 | 56.00 | 88000 |
CEPB | 2019-01-31 | 53.75 | 54.00 | 53.11 | 54.00 | 18500 |
CEPB | 2019-01-30 | 53.20 | 53.20 | 52.00 | 53.00 | 117500 |
CEPB | 2019-01-29 | 53.00 | 53.29 | 53.00 | 53.09 | 7000 |
CEPB | 2019-01-28 | 53.02 | 53.50 | 53.02 | 53.34 | 1500 |
CEPB | 2019-01-24 | 57.50 | 57.50 | 53.29 | 53.95 | 22500 |
CEPB | 2019-01-23 | 56.38 | 56.40 | 55.00 | 55.36 | 76500 |
CEPB | 2019-01-22 | 55.50 | 57.00 | 55.50 | 55.59 | 77000 |
CEPB | 2019-01-21 | 53.58 | 55.50 | 53.58 | 54.61 | 57000 |
CEPB | 2019-01-18 | 53.00 | 53.00 | 53.00 | 53.00 | 500 |
CEPB | 2019-01-17 | 52.00 | 52.00 | 52.00 | 52.00 | 1000 |
CEPB | 2019-01-16 | 51.50 | 52.02 | 51.50 | 52.00 | 18000 |
CEPB | 2019-01-15 | 52.50 | 53.00 | 52.50 | 52.90 | 8000 |
CEPB | 2019-01-14 | 53.09 | 53.09 | 52.49 | 52.50 | 25500 |
CEPB | 2019-01-11 | 52.99 | 53.00 | 52.99 | 53.00 | 7000 |
CEPB | 2019-01-10 | 53.00 | 53.25 | 53.00 | 53.00 | 31500 |
CEPB | 2019-01-09 | 53.00 | 53.50 | 53.00 | 53.00 | 32500 |
CEPB | 2019-01-08 | 52.95 | 53.09 | 52.84 | 52.84 | 7500 |
CEPB | 2019-01-07 | 54.90 | 55.00 | 53.00 | 53.20 | 29500 |
CEPB | 2019-01-04 | 53.25 | 53.25 | 53.25 | 53.25 | 4000 |
CEPB | 2019-01-03 | 54.00 | 54.00 | 53.04 | 53.04 | 2000 |
CEPB | 2019-01-01 | 54.50 | 55.50 | 54.00 | 54.93 | 18500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00