Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HASCOL | 2020-02-28 | 19.00 | 19.89 | 18.50 | 18.82 | 18530500 |
HASCOL | 2020-02-27 | 19.60 | 19.60 | 18.86 | 19.36 | 17535500 |
HASCOL | 2020-02-26 | 21.11 | 21.29 | 19.92 | 20.17 | 10380000 |
HASCOL | 2020-02-25 | 20.70 | 21.36 | 20.61 | 21.06 | 8651500 |
HASCOL | 2020-02-24 | 22.39 | 22.39 | 20.95 | 20.95 | 14356500 |
HASCOL | 2020-02-21 | 22.39 | 22.70 | 22.20 | 22.39 | 3284000 |
HASCOL | 2020-02-20 | 23.29 | 23.35 | 22.39 | 22.46 | 8775000 |
HASCOL | 2020-02-19 | 22.35 | 23.29 | 22.35 | 23.12 | 10083500 |
HASCOL | 2020-02-18 | 22.54 | 22.68 | 22.21 | 22.28 | 2570000 |
HASCOL | 2020-02-17 | 22.48 | 22.79 | 22.18 | 22.52 | 7908500 |
HASCOL | 2020-02-14 | 23.07 | 23.07 | 21.81 | 22.30 | 9069000 |
HASCOL | 2020-02-13 | 23.59 | 23.63 | 22.89 | 22.95 | 8257000 |
HASCOL | 2020-02-12 | 23.13 | 23.88 | 22.89 | 23.42 | 16243000 |
HASCOL | 2020-02-11 | 21.94 | 22.92 | 21.10 | 22.64 | 12853500 |
HASCOL | 2020-02-10 | 22.88 | 22.88 | 21.62 | 21.62 | 15355500 |
HASCOL | 2020-02-07 | 23.90 | 23.90 | 22.88 | 23.01 | 10592500 |
HASCOL | 2020-02-06 | 25.79 | 25.85 | 24.14 | 24.18 | 11323500 |
HASCOL | 2020-02-04 | 25.71 | 26.25 | 25.36 | 25.69 | 15702000 |
HASCOL | 2020-02-03 | 25.14 | 25.46 | 24.89 | 25.30 | 12737500 |
HASCOL | 2020-01-31 | 24.70 | 25.95 | 24.51 | 25.71 | 23568500 |
HASCOL | 2020-01-30 | 25.04 | 25.17 | 24.35 | 24.61 | 8385000 |
HASCOL | 2020-01-29 | 25.29 | 25.94 | 24.70 | 24.95 | 17877000 |
HASCOL | 2020-01-28 | 25.46 | 25.46 | 24.60 | 25.46 | 25378500 |
HASCOL | 2020-01-27 | 24.14 | 24.14 | 24.14 | 24.14 | 942000 |
HASCOL | 2020-01-24 | 21.14 | 22.89 | 21.14 | 22.89 | 13934000 |
HASCOL | 2020-01-23 | 22.54 | 22.95 | 21.50 | 21.70 | 7483000 |
HASCOL | 2020-01-22 | 23.11 | 23.60 | 22.35 | 22.46 | 3294000 |
HASCOL | 2020-01-21 | 24.50 | 24.60 | 23.38 | 23.62 | 3082000 |
HASCOL | 2020-01-20 | 26.00 | 26.20 | 24.56 | 24.60 | 3223000 |
HASCOL | 2020-01-17 | 26.00 | 26.45 | 25.52 | 26.00 | 3692500 |
HASCOL | 2020-01-16 | 26.00 | 26.39 | 25.70 | 26.00 | 1655000 |
HASCOL | 2020-01-15 | 26.07 | 26.20 | 25.51 | 25.67 | 1364000 |
HASCOL | 2020-01-14 | 26.73 | 26.97 | 26.00 | 26.07 | 2215500 |
HASCOL | 2020-01-13 | 26.50 | 27.00 | 26.26 | 26.52 | 2408000 |
HASCOL | 2020-01-10 | 25.93 | 27.20 | 25.35 | 26.87 | 10761000 |
HASCOL | 2020-01-09 | 26.93 | 26.93 | 25.61 | 25.90 | 8320500 |
HASCOL | 2020-01-08 | 26.50 | 27.00 | 25.77 | 25.77 | 7027000 |
HASCOL | 2020-01-07 | 26.25 | 28.50 | 26.25 | 27.12 | 19044500 |
HASCOL | 2020-01-06 | 27.52 | 27.85 | 27.52 | 27.52 | 4668500 |
HASCOL | 2020-01-03 | 31.12 | 31.12 | 28.21 | 28.95 | 10715000 |
HASCOL | 2020-01-02 | 29.30 | 29.64 | 29.10 | 29.64 | 1484000 |
HASCOL | 2020-01-01 | 27.50 | 28.23 | 27.35 | 28.23 | 5563500 |
HASCOL | 2019-12-31 | 26.88 | 26.89 | 25.85 | 26.89 | 6773000 |
HASCOL | 2019-12-30 | 25.00 | 25.62 | 24.80 | 25.62 | 3084000 |
HASCOL | 2019-12-27 | 24.39 | 24.39 | 23.50 | 24.39 | 5771500 |
HASCOL | 2019-12-26 | 22.48 | 23.23 | 22.20 | 23.23 | 1845500 |
HASCOL | 2019-12-24 | 22.79 | 23.00 | 22.13 | 22.13 | 2387500 |
HASCOL | 2019-12-23 | 24.84 | 24.84 | 23.29 | 23.29 | 2564500 |
HASCOL | 2019-12-20 | 24.89 | 25.47 | 24.04 | 24.52 | 2994000 |
HASCOL | 2019-12-19 | 26.25 | 26.70 | 25.20 | 25.20 | 4298500 |
HASCOL | 2019-12-18 | 26.50 | 27.20 | 26.35 | 26.52 | 2449500 |
HASCOL | 2019-12-17 | 27.79 | 28.00 | 26.50 | 27.03 | 8208500 |
HASCOL | 2019-12-16 | 25.40 | 26.81 | 25.25 | 26.81 | 7096500 |
HASCOL | 2019-12-13 | 26.00 | 26.48 | 25.39 | 25.54 | 4162500 |
HASCOL | 2019-12-12 | 26.63 | 27.37 | 26.63 | 26.63 | 3283000 |
HASCOL | 2019-12-11 | 29.97 | 29.97 | 28.04 | 28.04 | 5356500 |
HASCOL | 2019-12-10 | 29.39 | 29.51 | 28.76 | 29.51 | 4122500 |
HASCOL | 2019-12-09 | 25.45 | 28.11 | 25.45 | 28.11 | 12254500 |
HASCOL | 2019-12-06 | 26.78 | 26.78 | 26.78 | 26.78 | 103500 |
HASCOL | 2019-12-05 | 28.18 | 28.18 | 28.18 | 28.18 | 386000 |
HASCOL | 2019-12-04 | 29.65 | 29.65 | 29.65 | 29.65 | 759000 |
HASCOL | 2019-12-03 | 31.63 | 31.63 | 30.39 | 31.21 | 7708000 |
HASCOL | 2019-12-02 | 30.12 | 30.13 | 29.95 | 30.13 | 791000 |
HASCOL | 2019-11-29 | 28.70 | 28.70 | 27.60 | 28.70 | 7851500 |
HASCOL | 2019-11-28 | 27.35 | 27.35 | 27.35 | 27.35 | 153000 |
HASCOL | 2019-11-27 | 26.04 | 26.04 | 26.04 | 26.04 | 20500 |
HASCOL | 2019-11-26 | 24.80 | 24.80 | 24.80 | 24.80 | 465500 |
HASCOL | 2019-11-25 | 23.62 | 23.62 | 23.62 | 23.62 | 25000 |
HASCOL | 2019-11-22 | 22.51 | 22.51 | 22.51 | 22.51 | 38000 |
HASCOL | 2019-11-21 | 21.44 | 21.44 | 21.44 | 21.44 | 596500 |
HASCOL | 2019-11-20 | 20.42 | 20.42 | 20.42 | 20.42 | 24500 |
HASCOL | 2019-11-19 | 19.42 | 19.42 | 19.42 | 19.42 | 11000 |
HASCOL | 2019-11-18 | 52.08 | 52.08 | 51.25 | 52.08 | 2321500 |
HASCOL | 2019-11-15 | 49.65 | 49.65 | 45.50 | 49.59 | 9080500 |
HASCOL | 2019-11-14 | 47.29 | 47.29 | 47.29 | 47.29 | 315000 |
HASCOL | 2019-11-13 | 45.04 | 45.04 | 45.04 | 45.04 | 435000 |
HASCOL | 2019-11-12 | 42.90 | 42.90 | 42.90 | 42.90 | 100500 |
HASCOL | 2019-11-11 | 40.86 | 40.86 | 40.86 | 40.86 | 238500 |
HASCOL | 2019-11-08 | 38.70 | 38.93 | 38.50 | 38.93 | 497500 |
HASCOL | 2019-11-07 | 36.04 | 37.08 | 35.52 | 37.08 | 2796000 |
HASCOL | 2019-11-06 | 34.49 | 35.54 | 34.45 | 35.31 | 3147500 |
HASCOL | 2019-11-05 | 33.40 | 34.65 | 32.59 | 34.08 | 4664000 |
HASCOL | 2019-11-04 | 31.05 | 34.09 | 31.05 | 33.13 | 9404000 |
HASCOL | 2019-11-01 | 33.06 | 33.11 | 32.68 | 32.68 | 1047000 |
HASCOL | 2019-10-31 | 35.70 | 36.00 | 34.40 | 34.40 | 3340000 |
HASCOL | 2019-10-30 | 36.02 | 37.79 | 34.54 | 36.22 | 6826000 |
HASCOL | 2019-10-29 | 37.70 | 37.79 | 35.50 | 36.20 | 7066500 |
HASCOL | 2019-10-28 | 36.50 | 36.50 | 34.72 | 36.50 | 6151000 |
HASCOL | 2019-10-25 | 34.77 | 34.77 | 34.77 | 34.77 | 357500 |
HASCOL | 2019-10-24 | 33.00 | 33.13 | 32.70 | 33.13 | 488000 |
HASCOL | 2019-10-23 | 30.50 | 31.55 | 30.01 | 31.55 | 3534000 |
HASCOL | 2019-10-22 | 30.51 | 31.25 | 30.01 | 30.05 | 2853500 |
HASCOL | 2019-10-21 | 34.90 | 34.90 | 31.57 | 31.57 | 3780500 |
HASCOL | 2019-10-18 | 33.24 | 33.24 | 31.00 | 33.24 | 3062500 |
HASCOL | 2019-10-17 | 31.65 | 31.65 | 31.60 | 31.65 | 536000 |
HASCOL | 2019-10-16 | 29.00 | 30.15 | 28.75 | 30.15 | 2123000 |
HASCOL | 2019-10-15 | 28.69 | 28.72 | 26.79 | 28.72 | 4832500 |
HASCOL | 2019-10-14 | 27.29 | 27.37 | 27.00 | 27.37 | 876000 |
HASCOL | 2019-10-11 | 24.54 | 26.06 | 24.54 | 26.06 | 2545500 |
HASCOL | 2019-10-10 | 25.45 | 25.79 | 24.70 | 24.82 | 2670000 |
HASCOL | 2019-10-09 | 27.18 | 27.18 | 25.29 | 25.86 | 5919000 |
HASCOL | 2019-10-08 | 25.88 | 25.88 | 25.88 | 25.88 | 133000 |
HASCOL | 2019-10-07 | 24.65 | 24.65 | 24.65 | 24.65 | 60000 |
HASCOL | 2019-10-04 | 23.31 | 23.48 | 23.25 | 23.48 | 782000 |
HASCOL | 2019-10-03 | 22.00 | 22.37 | 21.70 | 22.37 | 1379500 |
HASCOL | 2019-10-02 | 20.46 | 21.31 | 20.39 | 21.31 | 1814000 |
HASCOL | 2019-10-01 | 20.32 | 20.87 | 19.95 | 20.30 | 1888500 |
HASCOL | 2019-09-30 | 20.97 | 21.13 | 20.27 | 20.32 | 747500 |
HASCOL | 2019-09-27 | 20.27 | 21.10 | 20.27 | 20.95 | 2113500 |
HASCOL | 2019-09-26 | 21.20 | 21.47 | 20.20 | 20.32 | 2294000 |
HASCOL | 2019-09-25 | 20.57 | 22.73 | 20.57 | 21.20 | 5477500 |
HASCOL | 2019-09-24 | 21.65 | 21.65 | 21.65 | 21.65 | 121500 |
HASCOL | 2019-09-23 | 23.25 | 23.46 | 22.79 | 22.79 | 1213500 |
HASCOL | 2019-09-20 | 25.20 | 25.37 | 23.98 | 23.98 | 2655000 |
HASCOL | 2019-09-19 | 25.31 | 26.00 | 25.03 | 25.25 | 2794500 |
HASCOL | 2019-09-18 | 26.85 | 26.85 | 24.62 | 25.54 | 6178000 |
HASCOL | 2019-09-17 | 25.57 | 25.57 | 25.57 | 25.57 | 54500 |
HASCOL | 2019-09-16 | 22.04 | 24.37 | 22.04 | 24.37 | 5695500 |
HASCOL | 2019-09-13 | 23.20 | 23.20 | 23.20 | 23.20 | 72500 |
HASCOL | 2019-09-12 | 24.43 | 24.43 | 24.43 | 24.43 | 196500 |
HASCOL | 2019-09-11 | 25.70 | 25.70 | 25.70 | 25.70 | 612000 |
HASCOL | 2019-09-06 | 27.05 | 27.05 | 27.05 | 27.05 | 19500 |
HASCOL | 2019-09-05 | 28.47 | 28.47 | 28.47 | 28.47 | 29500 |
HASCOL | 2019-09-04 | 29.96 | 29.96 | 29.96 | 29.96 | 37500 |
HASCOL | 2019-09-03 | 31.54 | 31.54 | 31.54 | 31.54 | 71000 |
HASCOL | 2019-09-02 | 33.20 | 33.20 | 33.20 | 33.20 | 27000 |
HASCOL | 2019-08-30 | 34.93 | 34.93 | 34.93 | 34.93 | 45500 |
HASCOL | 2019-08-29 | 38.50 | 38.50 | 36.77 | 36.77 | 1229500 |
HASCOL | 2019-08-28 | 39.50 | 40.40 | 38.50 | 38.70 | 2350000 |
HASCOL | 2019-08-27 | 41.59 | 42.38 | 39.90 | 39.91 | 2297000 |
HASCOL | 2019-08-26 | 43.00 | 44.68 | 41.65 | 41.99 | 2686500 |
HASCOL | 2019-08-23 | 44.00 | 45.24 | 43.27 | 43.56 | 3061000 |
HASCOL | 2019-08-22 | 42.38 | 44.34 | 42.25 | 44.29 | 3825000 |
HASCOL | 2019-08-21 | 42.49 | 42.84 | 41.11 | 42.22 | 3185500 |
HASCOL | 2019-08-20 | 42.00 | 43.27 | 41.70 | 42.90 | 3237500 |
HASCOL | 2019-08-19 | 40.00 | 41.20 | 39.50 | 41.20 | 5884000 |
HASCOL | 2019-08-16 | 39.50 | 40.00 | 38.25 | 39.25 | 1409500 |
HASCOL | 2019-08-09 | 38.84 | 39.54 | 38.59 | 38.77 | 592500 |
HASCOL | 2019-08-08 | 39.00 | 39.90 | 38.45 | 38.84 | 1590500 |
HASCOL | 2019-08-07 | 42.00 | 42.00 | 39.59 | 39.84 | 2567500 |
HASCOL | 2019-08-06 | 42.61 | 43.50 | 41.31 | 41.47 | 889000 |
HASCOL | 2019-08-05 | 43.20 | 43.90 | 42.50 | 43.47 | 336500 |
HASCOL | 2019-08-02 | 45.50 | 46.24 | 43.34 | 44.27 | 404000 |
HASCOL | 2019-08-01 | 46.65 | 47.00 | 44.90 | 45.63 | 290500 |
HASCOL | 2019-07-31 | 44.61 | 46.40 | 44.61 | 46.02 | 354500 |
HASCOL | 2019-07-30 | 44.00 | 47.00 | 43.83 | 44.75 | 515500 |
HASCOL | 2019-07-29 | 47.50 | 47.50 | 45.95 | 45.95 | 295500 |
HASCOL | 2019-07-26 | 50.99 | 50.99 | 48.36 | 48.36 | 726500 |
HASCOL | 2019-07-25 | 52.15 | 52.15 | 50.70 | 50.90 | 251000 |
HASCOL | 2019-07-24 | 54.50 | 54.54 | 52.15 | 52.40 | 931500 |
HASCOL | 2019-07-23 | 55.29 | 55.79 | 53.90 | 54.90 | 281500 |
HASCOL | 2019-07-22 | 55.75 | 55.75 | 53.59 | 54.86 | 512000 |
HASCOL | 2019-07-19 | 51.00 | 54.40 | 49.50 | 53.61 | 745000 |
HASCOL | 2019-07-18 | 54.00 | 54.79 | 52.00 | 52.00 | 334000 |
HASCOL | 2019-07-17 | 54.90 | 57.00 | 54.09 | 54.72 | 368000 |
HASCOL | 2019-07-16 | 56.00 | 57.83 | 53.38 | 55.38 | 721500 |
HASCOL | 2019-07-15 | 58.75 | 59.00 | 56.18 | 56.18 | 328500 |
HASCOL | 2019-07-12 | 61.70 | 61.84 | 58.86 | 59.13 | 297500 |
HASCOL | 2019-07-11 | 60.59 | 61.93 | 60.50 | 61.20 | 463500 |
HASCOL | 2019-07-10 | 60.70 | 61.50 | 60.00 | 60.63 | 336000 |
HASCOL | 2019-07-09 | 60.25 | 61.90 | 59.50 | 60.02 | 406000 |
HASCOL | 2019-07-08 | 63.50 | 63.50 | 60.75 | 60.75 | 285000 |
HASCOL | 2019-07-05 | 64.75 | 65.75 | 63.50 | 63.93 | 307000 |
HASCOL | 2019-07-04 | 69.69 | 70.00 | 65.61 | 66.33 | 931000 |
HASCOL | 2019-07-03 | 68.73 | 70.23 | 68.50 | 69.05 | 3478500 |
HASCOL | 2019-07-02 | 68.00 | 69.00 | 67.84 | 68.31 | 503500 |
HASCOL | 2019-07-01 | 68.90 | 68.97 | 67.69 | 68.08 | 167500 |
HASCOL | 2019-06-28 | 68.05 | 69.48 | 67.06 | 68.62 | 685100 |
HASCOL | 2019-06-27 | 69.44 | 70.44 | 67.90 | 68.54 | 138300 |
HASCOL | 2019-06-26 | 71.00 | 71.01 | 68.05 | 69.47 | 254500 |
HASCOL | 2019-06-25 | 68.19 | 70.29 | 67.05 | 69.93 | 234400 |
HASCOL | 2019-06-24 | 72.50 | 72.50 | 68.97 | 68.98 | 361900 |
HASCOL | 2019-06-21 | 74.01 | 74.40 | 72.01 | 72.58 | 304700 |
HASCOL | 2019-06-20 | 72.00 | 75.09 | 72.00 | 73.33 | 589400 |
HASCOL | 2019-06-19 | 71.50 | 73.00 | 71.00 | 72.02 | 366500 |
HASCOL | 2019-06-18 | 74.01 | 74.40 | 72.93 | 72.93 | 1827600 |
HASCOL | 2019-06-17 | 80.09 | 80.50 | 76.76 | 76.76 | 934300 |
HASCOL | 2019-06-14 | 80.11 | 82.84 | 79.01 | 80.79 | 1591200 |
HASCOL | 2019-06-13 | 80.59 | 81.00 | 77.98 | 80.26 | 1072000 |
HASCOL | 2019-06-12 | 80.00 | 83.48 | 79.00 | 80.36 | 505200 |
HASCOL | 2019-06-11 | 77.00 | 81.00 | 75.80 | 79.87 | 649500 |
HASCOL | 2019-06-10 | 86.00 | 86.00 | 79.65 | 79.65 | 347200 |
HASCOL | 2019-06-03 | 83.83 | 83.83 | 81.75 | 83.83 | 946600 |
HASCOL | 2019-05-30 | 78.84 | 79.84 | 78.65 | 79.84 | 333900 |
HASCOL | 2019-05-29 | 73.50 | 76.05 | 73.50 | 76.05 | 567200 |
HASCOL | 2019-05-28 | 76.50 | 77.50 | 71.90 | 72.43 | 790900 |
HASCOL | 2019-05-27 | 72.44 | 76.48 | 71.01 | 75.68 | 1009900 |
HASCOL | 2019-05-24 | 73.95 | 75.50 | 71.16 | 72.83 | 736300 |
HASCOL | 2019-05-23 | 74.62 | 74.62 | 74.00 | 74.59 | 1441300 |
HASCOL | 2019-05-22 | 69.50 | 71.08 | 69.40 | 71.08 | 381700 |
HASCOL | 2019-05-21 | 65.00 | 68.18 | 63.00 | 67.69 | 1142600 |
HASCOL | 2019-05-20 | 66.11 | 66.11 | 62.00 | 64.94 | 369500 |
HASCOL | 2019-05-17 | 66.59 | 66.59 | 64.18 | 64.18 | 107400 |
HASCOL | 2019-05-16 | 71.50 | 71.51 | 67.55 | 67.55 | 215800 |
HASCOL | 2019-05-15 | 70.50 | 74.08 | 70.30 | 71.09 | 551500 |
HASCOL | 2019-05-14 | 74.59 | 75.50 | 70.51 | 70.56 | 401000 |
HASCOL | 2019-05-13 | 78.98 | 81.40 | 74.22 | 74.22 | 340400 |
HASCOL | 2019-05-10 | 83.00 | 83.00 | 78.01 | 78.12 | 260900 |
HASCOL | 2019-05-09 | 83.00 | 84.50 | 80.00 | 82.11 | 258500 |
HASCOL | 2019-05-08 | 87.38 | 87.48 | 83.51 | 83.51 | 342000 |
HASCOL | 2019-05-07 | 90.00 | 90.80 | 86.09 | 87.90 | 136400 |
HASCOL | 2019-05-06 | 93.09 | 95.00 | 89.05 | 89.52 | 167000 |
HASCOL | 2019-05-03 | 95.00 | 95.00 | 91.84 | 92.69 | 193000 |
HASCOL | 2019-05-02 | 97.09 | 98.00 | 94.30 | 95.22 | 201800 |
HASCOL | 2019-04-30 | 91.50 | 98.93 | 91.50 | 96.77 | 1489200 |
HASCOL | 2019-04-29 | 93.98 | 95.79 | 93.98 | 95.79 | 218700 |
HASCOL | 2019-04-26 | 87.00 | 91.23 | 87.00 | 91.23 | 284700 |
HASCOL | 2019-04-25 | 86.01 | 88.00 | 85.59 | 86.88 | 219800 |
HASCOL | 2019-04-24 | 83.50 | 87.34 | 83.25 | 85.50 | 1210100 |
HASCOL | 2019-04-23 | 86.01 | 86.50 | 83.90 | 84.08 | 835800 |
HASCOL | 2019-04-22 | 91.88 | 92.00 | 87.04 | 87.41 | 790800 |
HASCOL | 2019-04-19 | 96.00 | 96.00 | 90.51 | 91.62 | 679500 |
HASCOL | 2019-04-18 | 102.00 | 103.25 | 99.00 | 100.87 | 338000 |
HASCOL | 2019-04-17 | 108.83 | 110.80 | 101.19 | 102.20 | 766900 |
HASCOL | 2019-04-16 | 101.50 | 106.51 | 101.50 | 106.51 | 210100 |
HASCOL | 2019-04-15 | 101.00 | 102.90 | 99.50 | 101.44 | 378000 |
HASCOL | 2019-04-12 | 94.55 | 100.48 | 94.55 | 99.66 | 393500 |
HASCOL | 2019-04-11 | 96.50 | 99.94 | 95.19 | 95.90 | 358500 |
HASCOL | 2019-04-10 | 102.80 | 103.00 | 99.01 | 99.70 | 221400 |
HASCOL | 2019-04-09 | 107.40 | 107.41 | 102.02 | 103.12 | 896200 |
HASCOL | 2019-04-08 | 112.00 | 112.00 | 107.40 | 107.40 | 203600 |
HASCOL | 2019-04-05 | 115.00 | 117.00 | 110.55 | 113.05 | 111500 |
HASCOL | 2019-04-04 | 118.00 | 119.00 | 116.00 | 116.34 | 110800 |
HASCOL | 2019-04-03 | 124.98 | 126.50 | 118.62 | 119.44 | 474000 |
HASCOL | 2019-04-02 | 126.25 | 128.39 | 124.01 | 124.86 | 95300 |
HASCOL | 2019-04-01 | 128.50 | 129.50 | 126.05 | 126.48 | 62300 |
HASCOL | 2019-03-29 | 130.25 | 132.50 | 128.00 | 129.66 | 140100 |
HASCOL | 2019-03-28 | 129.00 | 132.25 | 127.05 | 130.22 | 246300 |
HASCOL | 2019-03-27 | 125.25 | 130.35 | 125.00 | 129.02 | 1106300 |
HASCOL | 2019-03-26 | 125.00 | 125.09 | 121.72 | 124.15 | 154000 |
HASCOL | 2019-03-25 | 125.00 | 125.00 | 121.26 | 122.66 | 80000 |
HASCOL | 2019-03-22 | 129.99 | 133.49 | 124.26 | 125.23 | 605800 |
HASCOL | 2019-03-21 | 130.07 | 131.75 | 126.52 | 127.41 | 183800 |
HASCOL | 2019-03-20 | 131.00 | 133.00 | 130.60 | 130.71 | 21900 |
HASCOL | 2019-03-19 | 132.38 | 133.75 | 131.50 | 132.30 | 72600 |
HASCOL | 2019-03-18 | 134.19 | 134.50 | 128.72 | 132.03 | 128500 |
HASCOL | 2019-03-15 | 137.00 | 137.25 | 133.13 | 133.99 | 45800 |
HASCOL | 2019-03-14 | 137.25 | 139.00 | 136.50 | 137.05 | 39200 |
HASCOL | 2019-03-13 | 140.05 | 140.25 | 138.00 | 138.10 | 53500 |
HASCOL | 2019-03-12 | 140.39 | 140.72 | 138.89 | 139.28 | 42000 |
HASCOL | 2019-03-11 | 143.00 | 144.75 | 139.00 | 139.92 | 71200 |
HASCOL | 2019-03-08 | 144.00 | 145.44 | 142.02 | 142.25 | 57500 |
HASCOL | 2019-03-07 | 143.05 | 145.89 | 143.05 | 143.97 | 113000 |
HASCOL | 2019-03-06 | 145.00 | 146.00 | 143.00 | 143.35 | 89900 |
HASCOL | 2019-03-05 | 142.10 | 147.75 | 142.10 | 145.33 | 433700 |
HASCOL | 2019-03-04 | 143.50 | 143.99 | 142.00 | 142.86 | 66600 |
HASCOL | 2019-03-01 | 142.25 | 144.50 | 141.00 | 142.42 | 208700 |
HASCOL | 2019-02-28 | 139.99 | 141.89 | 136.50 | 141.16 | 178900 |
HASCOL | 2019-02-27 | 142.16 | 144.99 | 138.22 | 138.61 | 677500 |
HASCOL | 2019-02-26 | 147.10 | 147.50 | 142.86 | 145.49 | 231600 |
HASCOL | 2019-02-25 | 154.03 | 154.25 | 150.00 | 150.36 | 111900 |
HASCOL | 2019-02-22 | 153.50 | 155.44 | 153.02 | 153.77 | 90400 |
HASCOL | 2019-02-21 | 157.75 | 157.75 | 155.00 | 155.41 | 23400 |
HASCOL | 2019-02-20 | 155.00 | 157.50 | 152.69 | 157.05 | 106100 |
HASCOL | 2019-02-19 | 156.77 | 157.74 | 155.80 | 156.16 | 76800 |
HASCOL | 2019-02-18 | 158.50 | 159.00 | 155.00 | 156.19 | 79400 |
HASCOL | 2019-02-15 | 158.21 | 159.50 | 156.00 | 157.05 | 40400 |
HASCOL | 2019-02-14 | 158.88 | 159.75 | 157.71 | 159.35 | 42700 |
HASCOL | 2019-02-13 | 158.77 | 162.75 | 157.11 | 158.66 | 243900 |
HASCOL | 2019-02-12 | 158.83 | 159.00 | 156.69 | 157.75 | 73600 |
HASCOL | 2019-02-11 | 162.94 | 162.94 | 156.00 | 156.69 | 118800 |
HASCOL | 2019-02-08 | 165.99 | 165.99 | 161.00 | 161.19 | 241900 |
HASCOL | 2019-02-07 | 163.50 | 167.80 | 163.50 | 164.74 | 196600 |
HASCOL | 2019-02-06 | 169.99 | 170.25 | 163.00 | 163.89 | 348500 |
HASCOL | 2019-02-04 | 169.89 | 172.60 | 167.00 | 169.08 | 437500 |
HASCOL | 2019-02-01 | 168.99 | 172.88 | 168.00 | 169.22 | 1404700 |
HASCOL | 2019-01-31 | 156.82 | 164.66 | 156.00 | 164.66 | 1219200 |
HASCOL | 2019-01-30 | 156.97 | 157.88 | 155.60 | 156.82 | 331000 |
HASCOL | 2019-01-29 | 157.00 | 158.89 | 155.22 | 156.61 | 546500 |
HASCOL | 2019-01-28 | 151.22 | 158.50 | 151.22 | 156.80 | 312100 |
HASCOL | 2019-01-25 | 153.00 | 153.00 | 151.80 | 151.94 | 139100 |
HASCOL | 2019-01-24 | 155.99 | 155.99 | 151.52 | 153.21 | 201800 |
HASCOL | 2019-01-23 | 155.89 | 156.50 | 153.30 | 153.83 | 180400 |
HASCOL | 2019-01-22 | 153.50 | 154.50 | 153.00 | 153.94 | 118600 |
HASCOL | 2019-01-21 | 154.38 | 155.00 | 153.50 | 153.94 | 73200 |
HASCOL | 2019-01-18 | 154.50 | 154.55 | 153.00 | 153.17 | 119900 |
HASCOL | 2019-01-17 | 154.44 | 154.50 | 151.00 | 153.83 | 97800 |
HASCOL | 2019-01-16 | 156.00 | 156.30 | 153.25 | 154.02 | 89500 |
HASCOL | 2019-01-15 | 152.64 | 157.94 | 150.94 | 154.89 | 702000 |
HASCOL | 2019-01-14 | 152.00 | 153.00 | 150.64 | 151.77 | 189700 |
HASCOL | 2019-01-11 | 151.00 | 152.00 | 148.00 | 150.27 | 238700 |
HASCOL | 2019-01-10 | 151.30 | 154.00 | 149.60 | 151.03 | 311100 |
HASCOL | 2019-01-09 | 150.94 | 154.00 | 149.05 | 150.38 | 483700 |
HASCOL | 2019-01-08 | 148.00 | 152.25 | 146.89 | 150.24 | 596100 |
HASCOL | 2019-01-07 | 144.44 | 148.00 | 144.00 | 147.25 | 85500 |
HASCOL | 2019-01-04 | 143.55 | 144.89 | 142.60 | 143.58 | 40100 |
HASCOL | 2019-01-03 | 147.05 | 148.00 | 142.85 | 143.02 | 113300 |
HASCOL | 2019-01-02 | 150.00 | 150.19 | 146.14 | 147.05 | 254000 |
HASCOL | 2019-01-01 | 148.00 | 155.00 | 148.00 | 150.85 | 128600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00