Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ECOP | 2020-02-28 | 11.23 | 11.23 | 10.69 | 10.69 | 4500 |
ECOP | 2020-02-27 | 11.89 | 11.89 | 10.01 | 10.47 | 48500 |
ECOP | 2020-02-26 | 11.00 | 11.01 | 10.86 | 10.98 | 32000 |
ECOP | 2020-02-25 | 10.71 | 11.77 | 10.71 | 11.39 | 3500 |
ECOP | 2020-02-24 | 12.01 | 12.01 | 11.44 | 11.48 | 46000 |
ECOP | 2020-02-21 | 12.21 | 12.44 | 12.19 | 12.44 | 3500 |
ECOP | 2020-02-19 | 12.85 | 12.85 | 12.85 | 12.69 | 6000 |
ECOP | 2020-02-18 | 12.22 | 12.81 | 12.10 | 12.69 | 12000 |
ECOP | 2020-02-17 | 12.89 | 12.89 | 12.89 | 12.89 | 500 |
ECOP | 2020-02-13 | 13.00 | 13.00 | 12.98 | 12.98 | 5500 |
ECOP | 2020-02-12 | 12.40 | 13.00 | 12.40 | 13.00 | 1500 |
ECOP | 2020-02-11 | 12.50 | 12.50 | 12.50 | 12.50 | 3000 |
ECOP | 2020-02-10 | 12.55 | 12.55 | 12.50 | 12.50 | 10000 |
ECOP | 2020-02-07 | 12.55 | 12.97 | 12.44 | 12.97 | 3000 |
ECOP | 2020-02-03 | 13.94 | 14.15 | 13.01 | 13.10 | 49000 |
ECOP | 2020-01-31 | 13.64 | 13.64 | 13.25 | 13.27 | 14500 |
ECOP | 2020-01-30 | 13.19 | 13.55 | 13.10 | 13.51 | 25500 |
ECOP | 2020-01-29 | 13.26 | 13.68 | 13.25 | 13.52 | 4500 |
ECOP | 2020-01-28 | 13.26 | 13.44 | 13.25 | 13.30 | 5500 |
ECOP | 2020-01-27 | 13.60 | 13.69 | 13.50 | 13.52 | 19500 |
ECOP | 2020-01-24 | 13.39 | 13.39 | 13.25 | 13.25 | 7000 |
ECOP | 2020-01-23 | 13.39 | 13.60 | 13.25 | 13.31 | 17500 |
ECOP | 2020-01-22 | 13.31 | 13.64 | 13.31 | 13.64 | 1000 |
ECOP | 2020-01-21 | 13.35 | 13.35 | 13.35 | 13.35 | 500 |
ECOP | 2020-01-20 | 13.51 | 13.51 | 13.30 | 13.30 | 10500 |
ECOP | 2020-01-17 | 13.64 | 13.98 | 13.64 | 13.80 | 5500 |
ECOP | 2020-01-16 | 14.25 | 14.25 | 13.81 | 13.81 | 39000 |
ECOP | 2020-01-15 | 13.93 | 14.44 | 13.60 | 14.00 | 26500 |
ECOP | 2020-01-14 | 14.00 | 14.00 | 13.51 | 13.56 | 77500 |
ECOP | 2020-01-13 | 13.81 | 13.81 | 13.76 | 13.76 | 15500 |
ECOP | 2020-01-10 | 14.48 | 14.48 | 13.85 | 13.88 | 7000 |
ECOP | 2020-01-09 | 14.00 | 14.36 | 13.81 | 14.05 | 52000 |
ECOP | 2020-01-08 | 13.40 | 13.40 | 13.35 | 13.36 | 4500 |
ECOP | 2020-01-07 | 13.80 | 13.81 | 13.80 | 13.81 | 1000 |
ECOP | 2020-01-06 | 14.00 | 14.00 | 13.55 | 13.65 | 19000 |
ECOP | 2020-01-03 | 15.00 | 15.00 | 14.50 | 14.51 | 15000 |
ECOP | 2020-01-02 | 14.89 | 15.25 | 14.65 | 15.00 | 41500 |
ECOP | 2020-01-01 | 14.39 | 14.98 | 14.21 | 14.98 | 21000 |
ECOP | 2019-12-31 | 14.21 | 14.26 | 14.11 | 14.11 | 6000 |
ECOP | 2019-12-30 | 14.25 | 14.73 | 14.25 | 14.39 | 16000 |
ECOP | 2019-12-27 | 14.55 | 14.75 | 14.00 | 14.14 | 19500 |
ECOP | 2019-12-26 | 15.80 | 15.80 | 14.72 | 14.89 | 7000 |
ECOP | 2019-12-24 | 14.84 | 15.39 | 14.84 | 14.84 | 39000 |
ECOP | 2019-12-23 | 15.84 | 15.84 | 15.84 | 15.84 | 500 |
ECOP | 2019-12-20 | 15.55 | 15.55 | 14.50 | 14.90 | 33000 |
ECOP | 2019-12-19 | 15.69 | 15.69 | 15.07 | 15.07 | 102000 |
ECOP | 2019-12-18 | 17.13 | 17.13 | 15.80 | 16.07 | 97500 |
ECOP | 2019-12-17 | 17.00 | 17.34 | 16.20 | 16.79 | 181000 |
ECOP | 2019-12-16 | 17.00 | 17.32 | 15.42 | 17.13 | 714500 |
ECOP | 2019-12-13 | 16.42 | 16.42 | 16.42 | 16.42 | 182000 |
ECOP | 2019-12-12 | 14.69 | 15.42 | 14.69 | 15.42 | 491500 |
ECOP | 2019-12-11 | 13.32 | 14.42 | 13.32 | 14.42 | 239500 |
ECOP | 2019-12-10 | 13.75 | 13.75 | 13.06 | 13.42 | 101500 |
ECOP | 2019-12-09 | 13.10 | 14.22 | 13.02 | 13.47 | 53000 |
ECOP | 2019-12-06 | 14.43 | 14.43 | 13.40 | 13.71 | 42000 |
ECOP | 2019-12-05 | 14.02 | 14.17 | 13.89 | 14.02 | 158500 |
ECOP | 2019-12-04 | 14.28 | 14.28 | 13.61 | 13.93 | 169000 |
ECOP | 2019-12-03 | 14.69 | 14.75 | 13.71 | 13.90 | 178000 |
ECOP | 2019-12-02 | 14.10 | 14.80 | 14.10 | 14.46 | 80000 |
ECOP | 2019-11-29 | 14.60 | 15.35 | 14.60 | 14.73 | 213000 |
ECOP | 2019-11-28 | 14.40 | 15.10 | 14.02 | 14.47 | 170500 |
ECOP | 2019-11-27 | 13.51 | 14.68 | 13.51 | 14.39 | 227500 |
ECOP | 2019-11-26 | 14.36 | 14.36 | 13.39 | 13.68 | 202500 |
ECOP | 2019-11-25 | 14.48 | 14.64 | 13.82 | 14.02 | 163000 |
ECOP | 2019-11-22 | 13.73 | 14.69 | 13.73 | 14.31 | 145500 |
ECOP | 2019-11-21 | 13.50 | 14.35 | 13.32 | 13.90 | 871500 |
ECOP | 2019-11-20 | 13.48 | 13.85 | 13.25 | 13.35 | 405000 |
ECOP | 2019-11-19 | 13.00 | 13.19 | 11.77 | 13.02 | 362000 |
ECOP | 2019-11-18 | 12.18 | 12.77 | 11.76 | 12.77 | 383500 |
ECOP | 2019-11-15 | 11.50 | 12.47 | 11.50 | 11.77 | 123000 |
ECOP | 2019-11-14 | 11.48 | 11.64 | 11.35 | 11.50 | 41500 |
ECOP | 2019-11-13 | 11.50 | 11.50 | 11.26 | 11.43 | 12000 |
ECOP | 2019-11-12 | 11.30 | 11.75 | 11.30 | 11.51 | 20500 |
ECOP | 2019-11-11 | 11.30 | 11.75 | 11.30 | 11.72 | 31000 |
ECOP | 2019-11-08 | 10.90 | 11.22 | 10.89 | 11.18 | 3000 |
ECOP | 2019-11-07 | 11.00 | 11.00 | 11.00 | 11.00 | 13500 |
ECOP | 2019-11-06 | 11.10 | 11.10 | 10.96 | 11.00 | 11500 |
ECOP | 2019-11-04 | 11.06 | 11.10 | 11.00 | 11.00 | 56000 |
ECOP | 2019-11-01 | 11.07 | 11.07 | 11.00 | 11.00 | 7000 |
ECOP | 2019-10-31 | 11.35 | 11.35 | 11.06 | 11.22 | 31000 |
ECOP | 2019-10-30 | 11.48 | 11.52 | 11.48 | 11.52 | 8000 |
ECOP | 2019-10-29 | 11.23 | 11.43 | 11.23 | 11.40 | 5500 |
ECOP | 2019-10-28 | 11.10 | 11.48 | 11.01 | 11.48 | 32500 |
ECOP | 2019-10-25 | 11.25 | 11.25 | 11.23 | 11.23 | 2000 |
ECOP | 2019-10-24 | 11.50 | 11.51 | 11.50 | 11.50 | 9000 |
ECOP | 2019-10-23 | 11.35 | 11.50 | 11.19 | 11.50 | 9000 |
ECOP | 2019-10-22 | 11.39 | 11.50 | 11.25 | 11.27 | 4500 |
ECOP | 2019-10-18 | 12.00 | 12.00 | 11.75 | 11.75 | 7000 |
ECOP | 2019-10-17 | 12.00 | 12.00 | 11.51 | 11.55 | 7000 |
ECOP | 2019-10-16 | 12.00 | 12.00 | 11.89 | 12.00 | 22500 |
ECOP | 2019-10-15 | 12.30 | 12.34 | 11.81 | 11.81 | 6000 |
ECOP | 2019-10-14 | 12.00 | 12.14 | 11.85 | 12.01 | 18500 |
ECOP | 2019-10-11 | 12.00 | 12.35 | 11.80 | 12.02 | 77000 |
ECOP | 2019-10-10 | 12.69 | 12.75 | 12.00 | 12.36 | 18000 |
ECOP | 2019-10-09 | 13.75 | 13.85 | 13.50 | 13.72 | 130500 |
ECOP | 2019-10-08 | 13.69 | 13.89 | 13.50 | 13.52 | 35500 |
ECOP | 2019-10-07 | 13.60 | 14.05 | 13.39 | 13.94 | 76500 |
ECOP | 2019-10-04 | 13.60 | 13.69 | 13.44 | 13.55 | 15500 |
ECOP | 2019-10-03 | 13.02 | 14.25 | 13.01 | 13.82 | 43000 |
ECOP | 2019-10-02 | 13.38 | 13.55 | 13.38 | 13.39 | 12000 |
ECOP | 2019-10-01 | 13.69 | 13.69 | 13.00 | 13.39 | 38000 |
ECOP | 2019-09-30 | 13.22 | 13.22 | 13.03 | 13.13 | 9500 |
ECOP | 2019-09-27 | 13.14 | 13.25 | 13.14 | 13.22 | 7000 |
ECOP | 2019-09-26 | 13.64 | 13.64 | 13.19 | 13.32 | 22500 |
ECOP | 2019-09-25 | 13.35 | 13.60 | 13.00 | 13.10 | 60000 |
ECOP | 2019-09-24 | 13.25 | 13.50 | 12.80 | 13.25 | 22000 |
ECOP | 2019-09-23 | 12.98 | 13.25 | 12.50 | 13.00 | 28500 |
ECOP | 2019-09-20 | 12.25 | 13.23 | 12.25 | 13.06 | 22500 |
ECOP | 2019-09-19 | 12.50 | 12.98 | 12.50 | 12.59 | 67500 |
ECOP | 2019-09-18 | 12.80 | 12.80 | 12.19 | 12.21 | 2000 |
ECOP | 2019-09-17 | 12.89 | 13.00 | 12.89 | 12.94 | 7500 |
ECOP | 2019-09-16 | 12.51 | 12.89 | 12.51 | 12.89 | 1000 |
ECOP | 2019-09-13 | 12.50 | 13.00 | 12.50 | 13.00 | 11000 |
ECOP | 2019-09-12 | 12.00 | 12.50 | 12.00 | 12.50 | 3000 |
ECOP | 2019-09-11 | 12.44 | 12.44 | 12.44 | 12.44 | 1000 |
ECOP | 2019-09-06 | 11.50 | 12.00 | 11.50 | 11.80 | 2500 |
ECOP | 2019-09-04 | 12.00 | 12.00 | 12.00 | 12.00 | 2000 |
ECOP | 2019-09-03 | 11.55 | 11.55 | 11.50 | 11.52 | 1500 |
ECOP | 2019-09-02 | 11.46 | 12.00 | 11.46 | 12.00 | 1000 |
ECOP | 2019-08-29 | 11.60 | 12.00 | 11.60 | 12.00 | 1000 |
ECOP | 2019-08-28 | 12.00 | 12.00 | 12.00 | 12.00 | 15000 |
ECOP | 2019-08-27 | 12.00 | 12.00 | 12.00 | 12.00 | 500 |
ECOP | 2019-08-26 | 12.10 | 12.44 | 11.94 | 11.94 | 39000 |
ECOP | 2019-08-23 | 12.05 | 12.94 | 12.05 | 12.94 | 1500 |
ECOP | 2019-08-22 | 11.97 | 12.50 | 11.97 | 12.50 | 22500 |
ECOP | 2019-08-21 | 11.50 | 11.60 | 11.27 | 11.50 | 4500 |
ECOP | 2019-08-20 | 11.50 | 11.50 | 11.50 | 11.50 | 5500 |
ECOP | 2019-08-19 | 11.40 | 11.40 | 11.01 | 11.11 | 20500 |
ECOP | 2019-08-16 | 12.00 | 12.03 | 12.00 | 12.00 | 15500 |
ECOP | 2019-08-09 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
ECOP | 2019-08-06 | 11.81 | 12.85 | 11.80 | 12.52 | 2000 |
ECOP | 2019-08-05 | 12.39 | 12.48 | 11.94 | 12.48 | 2500 |
ECOP | 2019-08-02 | 12.39 | 12.39 | 12.39 | 12.39 | 500 |
ECOP | 2019-08-01 | 11.89 | 12.19 | 11.89 | 12.19 | 3500 |
ECOP | 2019-07-31 | 11.75 | 11.89 | 11.75 | 11.89 | 1000 |
ECOP | 2019-07-29 | 11.05 | 11.94 | 11.01 | 11.48 | 2500 |
ECOP | 2019-07-25 | 11.10 | 11.98 | 11.10 | 11.98 | 1000 |
ECOP | 2019-07-23 | 11.85 | 11.85 | 11.85 | 11.85 | 500 |
ECOP | 2019-07-22 | 11.30 | 11.30 | 11.25 | 11.27 | 2000 |
ECOP | 2019-07-19 | 11.00 | 12.50 | 10.97 | 11.67 | 5500 |
ECOP | 2019-07-17 | 11.97 | 11.97 | 11.97 | 11.97 | 500 |
ECOP | 2019-07-16 | 12.01 | 12.01 | 11.39 | 11.50 | 21500 |
ECOP | 2019-07-15 | 12.50 | 12.50 | 12.39 | 12.39 | 11000 |
ECOP | 2019-07-12 | 12.50 | 12.93 | 12.50 | 12.93 | 1000 |
ECOP | 2019-07-11 | 12.60 | 12.93 | 12.50 | 12.93 | 7000 |
ECOP | 2019-07-10 | 12.31 | 12.60 | 12.30 | 12.60 | 4000 |
ECOP | 2019-07-09 | 12.75 | 12.75 | 12.75 | 12.75 | 5000 |
ECOP | 2019-07-08 | 12.75 | 12.75 | 12.75 | 12.75 | 4000 |
ECOP | 2019-07-05 | 12.89 | 12.89 | 12.89 | 12.89 | 18000 |
ECOP | 2019-07-04 | 13.19 | 13.25 | 13.05 | 13.05 | 10000 |
ECOP | 2019-07-03 | 13.75 | 13.75 | 13.00 | 13.27 | 24000 |
ECOP | 2019-07-02 | 12.89 | 13.44 | 12.81 | 13.44 | 3000 |
ECOP | 2019-06-28 | 12.19 | 13.50 | 12.19 | 13.42 | 16000 |
ECOP | 2019-06-26 | 13.44 | 13.14 | 12.40 | 12.72 | 40500 |
ECOP | 2019-06-25 | 12.14 | 12.98 | 12.11 | 12.94 | 2000 |
ECOP | 2019-06-21 | 13.00 | 13.00 | 13.00 | 13.00 | 5000 |
ECOP | 2019-06-20 | 13.00 | 13.01 | 13.00 | 13.00 | 11500 |
ECOP | 2019-06-19 | 13.05 | 13.05 | 13.05 | 13.05 | 2000 |
ECOP | 2019-06-17 | 13.00 | 13.14 | 12.85 | 13.01 | 3500 |
ECOP | 2019-06-14 | 12.85 | 13.30 | 12.85 | 13.30 | 3500 |
ECOP | 2019-06-13 | 13.48 | 13.50 | 13.02 | 13.50 | 2000 |
ECOP | 2019-06-12 | 13.01 | 13.64 | 13.01 | 13.64 | 22000 |
ECOP | 2019-06-11 | 12.94 | 13.19 | 12.94 | 13.19 | 1000 |
ECOP | 2019-06-10 | 13.05 | 13.05 | 12.50 | 12.50 | 17000 |
ECOP | 2019-06-03 | 13.00 | 13.55 | 12.85 | 13.05 | 10000 |
ECOP | 2019-05-30 | 13.00 | 13.00 | 13.00 | 13.00 | 1500 |
ECOP | 2019-05-29 | 12.94 | 13.00 | 12.94 | 13.00 | 15500 |
ECOP | 2019-05-28 | 12.15 | 12.60 | 12.14 | 12.38 | 20500 |
ECOP | 2019-05-27 | 12.98 | 13.06 | 12.25 | 13.05 | 10000 |
ECOP | 2019-05-23 | 13.00 | 13.35 | 13.00 | 13.06 | 24000 |
ECOP | 2019-05-22 | 12.97 | 13.10 | 12.89 | 12.90 | 15500 |
ECOP | 2019-05-21 | 12.19 | 12.50 | 12.19 | 12.50 | 14000 |
ECOP | 2019-05-20 | 11.55 | 13.23 | 11.25 | 13.10 | 19000 |
ECOP | 2019-05-17 | 12.02 | 12.25 | 11.80 | 12.25 | 19500 |
ECOP | 2019-05-15 | 13.97 | 13.97 | 12.75 | 12.80 | 21500 |
ECOP | 2019-05-14 | 13.47 | 13.48 | 13.47 | 13.48 | 1000 |
ECOP | 2019-05-13 | 13.21 | 13.21 | 13.00 | 13.00 | 30500 |
ECOP | 2019-05-10 | 14.00 | 14.00 | 14.00 | 14.00 | 5000 |
ECOP | 2019-05-09 | 13.51 | 14.39 | 13.51 | 14.39 | 27500 |
ECOP | 2019-05-08 | 14.68 | 14.69 | 13.76 | 13.85 | 13000 |
ECOP | 2019-05-07 | 15.00 | 15.50 | 14.69 | 14.76 | 24000 |
ECOP | 2019-05-06 | 14.80 | 14.85 | 14.60 | 14.85 | 8000 |
ECOP | 2019-05-03 | 14.50 | 14.89 | 14.50 | 14.82 | 38500 |
ECOP | 2019-05-02 | 14.64 | 14.64 | 14.53 | 14.53 | 11000 |
ECOP | 2019-04-30 | 14.98 | 15.19 | 14.50 | 14.50 | 50500 |
ECOP | 2019-04-29 | 14.00 | 15.07 | 14.00 | 14.97 | 171500 |
ECOP | 2019-04-26 | 14.00 | 14.50 | 14.00 | 14.07 | 40000 |
ECOP | 2019-04-25 | 13.75 | 14.00 | 13.75 | 14.00 | 1500 |
ECOP | 2019-04-24 | 13.30 | 14.25 | 13.30 | 14.23 | 16500 |
ECOP | 2019-04-23 | 13.14 | 13.30 | 13.01 | 13.25 | 8000 |
ECOP | 2019-04-22 | 13.60 | 13.60 | 13.60 | 13.60 | 1000 |
ECOP | 2019-04-19 | 13.64 | 13.64 | 13.60 | 13.64 | 3500 |
ECOP | 2019-04-17 | 13.96 | 14.00 | 13.69 | 14.00 | 64000 |
ECOP | 2019-04-16 | 14.39 | 14.39 | 14.11 | 14.25 | 14000 |
ECOP | 2019-04-15 | 13.80 | 14.50 | 13.80 | 14.00 | 17500 |
ECOP | 2019-04-12 | 13.48 | 14.00 | 13.48 | 14.00 | 21500 |
ECOP | 2019-04-11 | 12.60 | 13.34 | 12.60 | 13.34 | 15500 |
ECOP | 2019-04-10 | 12.75 | 12.75 | 12.69 | 12.72 | 22000 |
ECOP | 2019-04-09 | 12.50 | 13.43 | 12.25 | 12.93 | 120500 |
ECOP | 2019-04-08 | 13.60 | 13.60 | 12.89 | 12.89 | 38500 |
ECOP | 2019-04-04 | 13.56 | 13.89 | 13.55 | 13.89 | 3000 |
ECOP | 2019-04-03 | 14.25 | 14.25 | 13.80 | 13.85 | 13500 |
ECOP | 2019-04-01 | 14.48 | 14.48 | 14.48 | 14.48 | 500 |
ECOP | 2019-03-29 | 14.64 | 14.64 | 14.64 | 14.64 | 1000 |
ECOP | 2019-03-28 | 14.39 | 14.80 | 14.10 | 14.42 | 31000 |
ECOP | 2019-03-27 | 13.78 | 14.38 | 13.78 | 14.38 | 61500 |
ECOP | 2019-03-26 | 13.35 | 13.64 | 13.19 | 13.38 | 5500 |
ECOP | 2019-03-25 | 13.55 | 13.55 | 13.19 | 13.19 | 31500 |
ECOP | 2019-03-22 | 13.72 | 14.60 | 13.50 | 14.03 | 15500 |
ECOP | 2019-03-21 | 14.00 | 14.00 | 13.89 | 13.92 | 3500 |
ECOP | 2019-03-20 | 14.00 | 14.60 | 14.00 | 14.01 | 60500 |
ECOP | 2019-03-19 | 14.44 | 14.50 | 14.35 | 14.50 | 7500 |
ECOP | 2019-03-18 | 14.00 | 14.43 | 14.00 | 14.35 | 8000 |
ECOP | 2019-03-15 | 13.60 | 14.28 | 13.60 | 14.06 | 4000 |
ECOP | 2019-03-14 | 14.30 | 14.76 | 14.30 | 14.42 | 12500 |
ECOP | 2019-03-13 | 14.46 | 14.60 | 14.35 | 14.60 | 13500 |
ECOP | 2019-03-12 | 14.94 | 14.94 | 14.44 | 14.44 | 4000 |
ECOP | 2019-03-11 | 14.84 | 14.84 | 14.30 | 14.39 | 29000 |
ECOP | 2019-03-08 | 14.51 | 14.55 | 14.25 | 14.50 | 10500 |
ECOP | 2019-03-07 | 14.98 | 14.98 | 14.40 | 14.53 | 9000 |
ECOP | 2019-03-06 | 14.80 | 15.18 | 14.50 | 14.69 | 27500 |
ECOP | 2019-03-05 | 14.26 | 14.72 | 14.19 | 14.72 | 12000 |
ECOP | 2019-03-04 | 14.82 | 14.82 | 14.19 | 14.50 | 21000 |
ECOP | 2019-03-01 | 13.98 | 14.50 | 13.98 | 14.44 | 73000 |
ECOP | 2019-02-28 | 13.88 | 13.89 | 12.50 | 13.89 | 20000 |
ECOP | 2019-02-27 | 13.50 | 13.50 | 12.31 | 13.05 | 92500 |
ECOP | 2019-02-26 | 14.00 | 14.68 | 13.30 | 13.31 | 179500 |
ECOP | 2019-02-25 | 14.30 | 14.30 | 13.89 | 14.30 | 33000 |
ECOP | 2019-02-22 | 14.21 | 14.97 | 14.21 | 14.78 | 23500 |
ECOP | 2019-02-21 | 15.00 | 15.89 | 14.18 | 14.35 | 150000 |
ECOP | 2019-02-20 | 14.39 | 15.17 | 14.00 | 15.14 | 584000 |
ECOP | 2019-02-19 | 14.64 | 14.69 | 13.94 | 14.17 | 761000 |
ECOP | 2019-02-18 | 15.72 | 16.10 | 14.94 | 14.94 | 129500 |
ECOP | 2019-02-15 | 15.60 | 16.39 | 15.60 | 15.94 | 66000 |
ECOP | 2019-02-14 | 16.52 | 16.54 | 15.96 | 15.96 | 271000 |
ECOP | 2019-02-13 | 18.19 | 18.20 | 16.95 | 16.95 | 112000 |
ECOP | 2019-02-12 | 17.54 | 18.39 | 17.29 | 17.95 | 11500 |
ECOP | 2019-02-11 | 17.64 | 17.64 | 17.64 | 17.64 | 1000 |
ECOP | 2019-02-08 | 18.75 | 18.75 | 17.89 | 18.03 | 140500 |
ECOP | 2019-02-07 | 19.00 | 19.00 | 18.79 | 18.89 | 10500 |
ECOP | 2019-02-06 | 18.87 | 18.89 | 18.70 | 18.85 | 11000 |
ECOP | 2019-02-04 | 18.85 | 19.10 | 18.85 | 19.00 | 19500 |
ECOP | 2019-02-01 | 20.00 | 20.25 | 19.04 | 19.10 | 724500 |
ECOP | 2019-01-31 | 19.70 | 20.25 | 19.50 | 20.04 | 577500 |
ECOP | 2019-01-30 | 19.54 | 20.01 | 19.54 | 19.61 | 97000 |
ECOP | 2019-01-29 | 19.04 | 19.89 | 19.04 | 19.85 | 81000 |
ECOP | 2019-01-28 | 19.67 | 19.67 | 19.00 | 19.00 | 353000 |
ECOP | 2019-01-25 | 19.60 | 20.56 | 19.04 | 19.42 | 1570500 |
ECOP | 2019-01-24 | 19.50 | 19.87 | 19.25 | 19.56 | 109000 |
ECOP | 2019-01-23 | 18.75 | 19.29 | 18.59 | 19.20 | 44000 |
ECOP | 2019-01-22 | 18.20 | 18.79 | 18.14 | 18.54 | 9500 |
ECOP | 2019-01-21 | 18.36 | 18.50 | 18.35 | 18.39 | 8500 |
ECOP | 2019-01-18 | 18.20 | 18.89 | 18.13 | 18.84 | 16000 |
ECOP | 2019-01-17 | 18.10 | 18.79 | 18.01 | 18.57 | 11500 |
ECOP | 2019-01-16 | 18.50 | 19.00 | 18.50 | 18.70 | 9000 |
ECOP | 2019-01-15 | 19.45 | 19.45 | 19.05 | 19.13 | 15500 |
ECOP | 2019-01-14 | 19.29 | 20.04 | 19.29 | 19.71 | 279500 |
ECOP | 2019-01-11 | 18.20 | 19.50 | 18.20 | 19.50 | 502000 |
ECOP | 2019-01-10 | 18.50 | 18.50 | 18.39 | 18.50 | 27000 |
ECOP | 2019-01-09 | 19.50 | 19.50 | 18.64 | 18.75 | 257500 |
ECOP | 2019-01-08 | 18.04 | 19.35 | 18.04 | 19.29 | 339000 |
ECOP | 2019-01-07 | 18.00 | 18.50 | 18.00 | 18.35 | 3000 |
ECOP | 2019-01-04 | 17.60 | 18.35 | 17.60 | 18.12 | 96500 |
ECOP | 2019-01-03 | 17.45 | 17.75 | 17.45 | 17.60 | 21500 |
ECOP | 2019-01-02 | 17.50 | 18.00 | 17.25 | 17.30 | 107000 |
ECOP | 2019-01-01 | 18.02 | 18.27 | 17.76 | 17.95 | 436000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00