| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| EFUL | 2020-02-27 | 190.00 | 193.47 | 188.50 | 193.47 | 900 |
| EFUL | 2020-02-26 | 192.44 | 193.50 | 192.44 | 193.00 | 300 |
| EFUL | 2020-02-21 | 192.50 | 192.50 | 192.50 | 190.57 | 100 |
| EFUL | 2020-02-20 | 192.00 | 193.99 | 190.00 | 190.57 | 1100 |
| EFUL | 2020-02-19 | 194.00 | 194.00 | 194.00 | 191.00 | 100 |
| EFUL | 2020-02-17 | 190.00 | 194.00 | 190.00 | 191.00 | 400 |
| EFUL | 2020-02-14 | 195.00 | 195.00 | 193.00 | 194.00 | 1100 |
| EFUL | 2020-02-13 | 194.00 | 194.28 | 194.00 | 194.14 | 500 |
| EFUL | 2020-02-12 | 190.21 | 193.97 | 190.10 | 193.00 | 900 |
| EFUL | 2020-02-11 | 190.50 | 192.00 | 190.00 | 190.00 | 1900 |
| EFUL | 2020-02-10 | 196.00 | 196.00 | 192.00 | 193.00 | 1600 |
| EFUL | 2020-02-07 | 190.50 | 196.75 | 190.00 | 196.36 | 2200 |
| EFUL | 2020-02-06 | 197.99 | 197.99 | 190.10 | 190.39 | 3900 |
| EFUL | 2020-02-04 | 199.99 | 201.99 | 194.00 | 194.02 | 5300 |
| EFUL | 2020-02-03 | 205.50 | 205.50 | 192.08 | 194.00 | 7600 |
| EFUL | 2020-01-31 | 199.50 | 204.80 | 199.50 | 204.33 | 2300 |
| EFUL | 2020-01-30 | 192.10 | 198.99 | 191.50 | 198.74 | 7000 |
| EFUL | 2020-01-29 | 190.00 | 190.00 | 190.00 | 190.00 | 1400 |
| EFUL | 2020-01-28 | 190.02 | 191.89 | 188.11 | 190.05 | 5300 |
| EFUL | 2020-01-27 | 195.99 | 195.99 | 192.02 | 192.05 | 1100 |
| EFUL | 2020-01-24 | 191.00 | 191.11 | 191.00 | 191.11 | 400 |
| EFUL | 2020-01-23 | 192.02 | 200.00 | 192.00 | 192.96 | 1500 |
| EFUL | 2020-01-22 | 199.99 | 203.99 | 190.50 | 195.63 | 8900 |
| EFUL | 2020-01-21 | 195.50 | 197.00 | 194.05 | 196.94 | 4600 |
| EFUL | 2020-01-20 | 197.94 | 197.94 | 197.94 | 196.02 | 100 |
| EFUL | 2020-01-17 | 195.25 | 196.05 | 195.25 | 196.02 | 900 |
| EFUL | 2020-01-16 | 199.99 | 199.99 | 195.00 | 196.52 | 46100 |
| EFUL | 2020-01-15 | 201.99 | 205.99 | 198.00 | 199.14 | 10300 |
| EFUL | 2020-01-14 | 199.94 | 200.00 | 198.00 | 199.69 | 12100 |
| EFUL | 2020-01-10 | 201.99 | 208.35 | 198.05 | 198.05 | 15900 |
| EFUL | 2020-01-09 | 200.00 | 200.10 | 197.00 | 198.46 | 28900 |
| EFUL | 2020-01-08 | 203.50 | 203.50 | 198.02 | 199.66 | 7100 |
| EFUL | 2020-01-07 | 200.00 | 203.00 | 200.00 | 202.00 | 600 |
| EFUL | 2020-01-06 | 200.00 | 203.99 | 195.00 | 199.14 | 3200 |
| EFUL | 2020-01-03 | 211.00 | 211.00 | 202.00 | 203.32 | 9100 |
| EFUL | 2020-01-02 | 218.00 | 218.00 | 210.57 | 212.14 | 11500 |
| EFUL | 2020-01-01 | 227.00 | 228.00 | 220.00 | 221.64 | 19100 |
| EFUL | 2019-12-31 | 228.00 | 244.39 | 223.50 | 231.57 | 295400 |
| EFUL | 2019-12-30 | 228.00 | 239.25 | 220.50 | 232.96 | 80000 |
| EFUL | 2019-12-27 | 218.02 | 235.60 | 218.00 | 227.86 | 34300 |
| EFUL | 2019-12-26 | 212.00 | 226.64 | 205.07 | 224.60 | 21900 |
| EFUL | 2019-12-24 | 213.99 | 216.00 | 210.02 | 215.86 | 19400 |
| EFUL | 2019-12-23 | 201.22 | 211.27 | 197.00 | 205.72 | 47300 |
| EFUL | 2019-12-20 | 194.00 | 203.69 | 194.00 | 201.22 | 28200 |
| EFUL | 2019-12-19 | 193.00 | 195.99 | 192.00 | 194.00 | 600 |
| EFUL | 2019-12-18 | 193.00 | 193.00 | 193.00 | 193.00 | 800 |
| EFUL | 2019-12-16 | 196.00 | 196.00 | 192.00 | 194.55 | 1200 |
| EFUL | 2019-12-13 | 199.00 | 199.00 | 199.00 | 199.00 | 200 |
| EFUL | 2019-12-12 | 196.00 | 199.99 | 194.02 | 197.00 | 300 |
| EFUL | 2019-12-05 | 200.00 | 200.00 | 200.00 | 200.00 | 18000 |
| EFUL | 2019-12-04 | 193.00 | 199.99 | 193.00 | 198.99 | 2400 |
| EFUL | 2019-12-03 | 200.00 | 200.00 | 190.00 | 194.99 | 3500 |
| EFUL | 2019-12-02 | 200.00 | 200.00 | 199.99 | 200.00 | 900 |
| EFUL | 2019-11-29 | 199.99 | 200.00 | 199.99 | 200.00 | 7600 |
| EFUL | 2019-11-28 | 197.99 | 197.99 | 197.99 | 198.02 | 100 |
| EFUL | 2019-11-26 | 194.00 | 194.00 | 194.00 | 198.02 | 100 |
| EFUL | 2019-11-25 | 196.00 | 196.00 | 196.00 | 198.02 | 100 |
| EFUL | 2019-11-22 | 199.99 | 199.99 | 199.99 | 198.02 | 100 |
| EFUL | 2019-11-19 | 196.10 | 209.96 | 196.10 | 198.02 | 6100 |
| EFUL | 2019-11-18 | 199.99 | 200.00 | 196.00 | 199.97 | 500 |
| EFUL | 2019-11-15 | 196.00 | 196.00 | 196.00 | 196.00 | 200 |
| EFUL | 2019-11-14 | 200.00 | 200.00 | 199.99 | 200.00 | 39200 |
| EFUL | 2019-11-13 | 195.00 | 201.00 | 195.00 | 200.00 | 27700 |
| EFUL | 2019-11-12 | 200.00 | 200.00 | 199.99 | 200.00 | 16000 |
| EFUL | 2019-11-11 | 196.00 | 200.00 | 195.00 | 199.77 | 11100 |
| EFUL | 2019-11-08 | 194.00 | 194.50 | 193.00 | 193.83 | 400 |
| EFUL | 2019-11-06 | 199.50 | 199.50 | 194.10 | 196.00 | 3700 |
| EFUL | 2019-11-05 | 200.00 | 200.39 | 196.00 | 200.21 | 3300 |
| EFUL | 2019-11-04 | 197.99 | 200.50 | 197.99 | 200.50 | 4400 |
| EFUL | 2019-11-01 | 205.99 | 209.50 | 193.00 | 193.08 | 9700 |
| EFUL | 2019-10-31 | 204.00 | 204.00 | 202.00 | 203.00 | 200 |
| EFUL | 2019-10-30 | 204.00 | 209.00 | 204.00 | 207.80 | 3800 |
| EFUL | 2019-10-29 | 198.10 | 205.50 | 192.11 | 203.80 | 7200 |
| EFUL | 2019-10-23 | 203.99 | 203.99 | 200.00 | 200.00 | 300 |
| EFUL | 2019-10-18 | 202.00 | 202.00 | 200.00 | 201.00 | 200 |
| EFUL | 2019-10-16 | 204.99 | 206.00 | 202.00 | 206.00 | 3100 |
| EFUL | 2019-10-15 | 206.00 | 206.00 | 200.72 | 201.21 | 1500 |
| EFUL | 2019-10-14 | 205.99 | 211.50 | 202.00 | 211.28 | 5100 |
| EFUL | 2019-10-11 | 202.22 | 204.99 | 202.22 | 204.36 | 7500 |
| EFUL | 2019-10-02 | 212.86 | 212.86 | 212.86 | 212.86 | 300 |
| EFUL | 2019-10-01 | 214.00 | 214.00 | 214.00 | 224.07 | 100 |
| EFUL | 2019-09-30 | 228.00 | 229.00 | 209.55 | 224.07 | 1300 |
| EFUL | 2019-09-27 | 231.00 | 231.00 | 231.00 | 220.44 | 100 |
| EFUL | 2019-09-26 | 225.00 | 225.89 | 210.00 | 220.44 | 3000 |
| EFUL | 2019-09-25 | 215.69 | 215.69 | 214.58 | 215.14 | 200 |
| EFUL | 2019-09-05 | 205.00 | 206.00 | 205.00 | 205.50 | 200 |
| EFUL | 2019-09-04 | 202.35 | 202.35 | 202.35 | 202.35 | 200 |
| EFUL | 2019-09-02 | 202.35 | 202.35 | 202.35 | 213.00 | 100 |
| EFUL | 2019-08-29 | 212.86 | 213.00 | 212.86 | 213.00 | 500 |
| EFUL | 2019-08-27 | 193.00 | 193.00 | 193.00 | 203.00 | 100 |
| EFUL | 2019-08-22 | 202.99 | 203.00 | 202.99 | 203.00 | 300 |
| EFUL | 2019-08-20 | 189.00 | 199.99 | 189.00 | 195.00 | 300 |
| EFUL | 2019-08-09 | 187.16 | 199.99 | 187.14 | 198.50 | 600 |
| EFUL | 2019-08-08 | 196.97 | 196.99 | 196.97 | 196.99 | 400 |
| EFUL | 2019-07-26 | 187.22 | 194.83 | 187.00 | 187.78 | 1400 |
| EFUL | 2019-07-25 | 194.00 | 198.89 | 184.89 | 196.44 | 400 |
| EFUL | 2019-07-24 | 195.00 | 206.78 | 194.52 | 194.52 | 900 |
| EFUL | 2019-07-23 | 195.35 | 195.35 | 195.35 | 204.75 | 100 |
| EFUL | 2019-07-19 | 200.00 | 205.00 | 198.02 | 204.75 | 700 |
| EFUL | 2019-07-16 | 214.50 | 214.50 | 214.50 | 207.88 | 100 |
| EFUL | 2019-07-12 | 200.00 | 207.88 | 200.00 | 207.88 | 700 |
| EFUL | 2019-07-11 | 210.00 | 210.00 | 206.00 | 206.38 | 2100 |
| EFUL | 2019-07-10 | 222.22 | 226.00 | 222.22 | 216.05 | 1500 |
| EFUL | 2019-07-09 | 208.02 | 222.19 | 204.25 | 216.05 | 1700 |
| EFUL | 2019-07-08 | 210.00 | 215.00 | 207.75 | 215.00 | 800 |
| EFUL | 2019-07-04 | 207.80 | 207.80 | 207.80 | 218.50 | 100 |
| EFUL | 2019-07-01 | 221.33 | 221.44 | 218.50 | 218.50 | 1400 |
| EFUL | 2019-06-28 | 212.55 | 230.00 | 212.55 | 230.00 | 400 |
| EFUL | 2019-06-27 | 215.00 | 223.77 | 215.00 | 223.30 | 6700 |
| EFUL | 2019-06-26 | 209.97 | 213.49 | 209.97 | 213.13 | 3900 |
| EFUL | 2019-06-25 | 205.00 | 210.00 | 202.00 | 203.33 | 1300 |
| EFUL | 2019-06-24 | 212.50 | 212.58 | 212.50 | 212.58 | 300 |
| EFUL | 2019-06-20 | 190.00 | 210.00 | 190.00 | 202.47 | 1000 |
| EFUL | 2019-06-19 | 207.00 | 207.00 | 207.00 | 200.00 | 100 |
| EFUL | 2019-06-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| EFUL | 2019-06-17 | 197.00 | 208.00 | 197.00 | 205.49 | 300 |
| EFUL | 2019-06-13 | 201.21 | 206.00 | 200.10 | 205.25 | 1000 |
| EFUL | 2019-06-03 | 207.99 | 215.00 | 207.99 | 210.33 | 300 |
| EFUL | 2019-05-30 | 213.00 | 213.00 | 213.00 | 205.00 | 100 |
| EFUL | 2019-05-29 | 209.50 | 209.50 | 209.50 | 205.00 | 200 |
| EFUL | 2019-05-28 | 205.00 | 205.00 | 205.00 | 205.00 | 500 |
| EFUL | 2019-05-27 | 214.72 | 214.72 | 204.71 | 204.71 | 500 |
| EFUL | 2019-05-24 | 200.00 | 212.00 | 200.00 | 204.50 | 400 |
| EFUL | 2019-05-22 | 210.00 | 210.00 | 209.99 | 209.99 | 1500 |
| EFUL | 2019-05-16 | 204.00 | 223.97 | 204.00 | 213.99 | 300 |
| EFUL | 2019-05-14 | 211.99 | 216.99 | 211.99 | 214.49 | 200 |
| EFUL | 2019-05-10 | 199.00 | 209.88 | 199.00 | 209.88 | 400 |
| EFUL | 2019-05-08 | 212.86 | 212.86 | 200.00 | 203.25 | 400 |
| EFUL | 2019-05-07 | 212.83 | 212.83 | 212.83 | 202.75 | 100 |
| EFUL | 2019-05-06 | 211.03 | 211.03 | 191.00 | 202.75 | 700 |
| EFUL | 2019-05-03 | 206.99 | 206.99 | 206.99 | 201.00 | 100 |
| EFUL | 2019-05-02 | 196.00 | 207.03 | 196.00 | 201.00 | 600 |
| EFUL | 2019-04-29 | 200.55 | 200.55 | 200.50 | 200.50 | 500 |
| EFUL | 2019-04-26 | 201.00 | 207.94 | 197.00 | 204.97 | 600 |
| EFUL | 2019-04-24 | 209.75 | 209.75 | 201.39 | 205.58 | 200 |
| EFUL | 2019-04-23 | 0.00 | 203.68 | 203.68 | 203.68 | 0 |
| EFUL | 2019-04-22 | 205.00 | 205.00 | 205.00 | 205.00 | 600 |
| EFUL | 2019-04-19 | 201.41 | 211.88 | 201.41 | 206.66 | 1400 |
| EFUL | 2019-04-18 | 201.41 | 201.41 | 201.41 | 212.00 | 200 |
| EFUL | 2019-04-17 | 212.00 | 212.00 | 212.00 | 212.00 | 200 |
| EFUL | 2019-04-16 | 215.99 | 216.00 | 215.99 | 216.00 | 200 |
| EFUL | 2019-04-12 | 217.00 | 217.00 | 217.00 | 217.00 | 200 |
| EFUL | 2019-04-11 | 220.00 | 220.00 | 210.00 | 219.00 | 1300 |
| EFUL | 2019-04-10 | 225.00 | 228.99 | 221.00 | 221.00 | 1700 |
| EFUL | 2019-04-09 | 225.00 | 225.00 | 225.00 | 225.00 | 600 |
| EFUL | 2019-04-01 | 223.14 | 223.14 | 220.00 | 220.00 | 3000 |
| EFUL | 2019-03-29 | 225.94 | 232.19 | 225.00 | 230.97 | 15200 |
| EFUL | 2019-03-28 | 222.00 | 226.49 | 210.00 | 221.14 | 21100 |
| EFUL | 2019-03-27 | 216.46 | 216.46 | 211.89 | 215.71 | 5100 |
| EFUL | 2019-03-26 | 206.16 | 206.16 | 206.16 | 206.16 | 2600 |
| EFUL | 2019-03-25 | 196.35 | 196.35 | 196.35 | 196.35 | 200 |
| EFUL | 2019-03-18 | 190.00 | 190.00 | 190.00 | 187.00 | 100 |
| EFUL | 2019-03-14 | 187.00 | 187.00 | 187.00 | 187.00 | 300 |
| EFUL | 2019-03-13 | 185.00 | 185.00 | 185.00 | 185.00 | 1100 |
| EFUL | 2019-03-12 | 190.00 | 195.00 | 190.00 | 191.25 | 400 |
| EFUL | 2019-03-08 | 197.00 | 197.00 | 197.00 | 197.00 | 100 |
| EFUL | 2019-03-07 | 207.89 | 207.89 | 197.00 | 197.00 | 300 |
| EFUL | 2019-03-06 | 190.00 | 199.99 | 190.00 | 198.00 | 400 |
| EFUL | 2019-03-05 | 200.00 | 200.00 | 199.50 | 199.75 | 200 |
| EFUL | 2019-03-04 | 190.02 | 200.00 | 190.02 | 193.35 | 300 |
| EFUL | 2019-02-28 | 206.00 | 206.00 | 206.00 | 199.50 | 100 |
| EFUL | 2019-02-27 | 201.00 | 201.00 | 190.21 | 199.50 | 1100 |
| EFUL | 2019-02-26 | 200.16 | 200.16 | 200.16 | 200.16 | 2100 |
| EFUL | 2019-02-25 | 204.05 | 211.50 | 203.55 | 210.69 | 4500 |
| EFUL | 2019-02-22 | 214.22 | 214.22 | 214.22 | 214.22 | 500 |
| EFUL | 2019-02-21 | 214.22 | 214.22 | 214.22 | 225.50 | 100 |
| EFUL | 2019-02-18 | 225.50 | 225.50 | 225.50 | 225.50 | 800 |
| EFUL | 2019-02-15 | 210.00 | 217.19 | 210.00 | 217.16 | 5300 |
| EFUL | 2019-02-14 | 203.08 | 213.69 | 203.08 | 207.13 | 21000 |
| EFUL | 2019-02-13 | 213.75 | 213.75 | 213.75 | 213.75 | 300 |
| EFUL | 2019-02-12 | 0.00 | 225.00 | 225.00 | 225.00 | 100 |
| EFUL | 2019-02-11 | 225.00 | 225.00 | 225.00 | 225.00 | 200 |
| EFUL | 2019-02-07 | 225.11 | 225.13 | 225.11 | 225.13 | 400 |
| EFUL | 2019-02-04 | 236.94 | 236.94 | 236.94 | 236.94 | 2000 |
| EFUL | 2019-02-01 | 214.00 | 226.99 | 214.00 | 225.85 | 8000 |
| EFUL | 2019-01-31 | 205.00 | 225.00 | 205.00 | 225.00 | 21800 |
| EFUL | 2019-01-25 | 209.00 | 220.00 | 208.00 | 215.33 | 1200 |
| EFUL | 2019-01-23 | 213.00 | 213.00 | 211.00 | 211.00 | 1500 |
| EFUL | 2019-01-21 | 208.00 | 218.30 | 208.00 | 213.57 | 2900 |
| EFUL | 2019-01-18 | 206.00 | 207.96 | 206.00 | 207.96 | 700 |
| EFUL | 2019-01-17 | 206.00 | 206.00 | 206.00 | 206.00 | 400 |
| EFUL | 2019-01-14 | 210.00 | 210.00 | 210.00 | 210.00 | 1000 |
| EFUL | 2019-01-11 | 0.00 | 211.00 | 211.00 | 211.00 | 10000 |
| EFUL | 2019-01-10 | 210.00 | 211.00 | 210.00 | 211.00 | 1500 |
| EFUL | 2019-01-09 | 0.00 | 208.50 | 208.50 | 208.50 | 5500 |
| EFUL | 2019-01-08 | 214.00 | 214.00 | 214.00 | 208.50 | 100 |
| EFUL | 2019-01-07 | 212.00 | 212.00 | 208.50 | 208.50 | 6000 |
| EFUL | 2019-01-03 | 0.00 | 216.60 | 216.60 | 216.60 | 5500 |
| EFUL | 2019-01-02 | 211.00 | 211.00 | 211.00 | 216.60 | 6100 |
| EFUL | 2019-01-01 | 218.50 | 218.50 | 216.52 | 216.60 | 2800 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00