Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HBL | 2020-02-28 | 157.77 | 159.89 | 155.00 | 156.78 | 964300 |
HBL | 2020-02-27 | 156.00 | 162.24 | 151.00 | 159.63 | 956400 |
HBL | 2020-02-26 | 159.00 | 161.00 | 154.50 | 157.78 | 718900 |
HBL | 2020-02-25 | 159.89 | 162.00 | 158.10 | 158.80 | 1237100 |
HBL | 2020-02-24 | 168.89 | 168.89 | 160.11 | 161.44 | 1465100 |
HBL | 2020-02-21 | 168.00 | 169.99 | 166.00 | 166.28 | 577200 |
HBL | 2020-02-20 | 168.02 | 169.00 | 165.00 | 167.77 | 1321800 |
HBL | 2020-02-19 | 171.89 | 174.50 | 169.11 | 170.58 | 1681200 |
HBL | 2020-02-18 | 169.00 | 175.50 | 169.00 | 171.77 | 5376100 |
HBL | 2020-02-17 | 160.60 | 171.50 | 157.50 | 169.00 | 4521300 |
HBL | 2020-02-14 | 159.89 | 163.00 | 159.14 | 162.25 | 1241700 |
HBL | 2020-02-13 | 156.89 | 160.00 | 154.50 | 159.35 | 530300 |
HBL | 2020-02-12 | 155.85 | 158.89 | 154.00 | 156.72 | 667200 |
HBL | 2020-02-11 | 158.00 | 158.00 | 152.19 | 154.60 | 792100 |
HBL | 2020-02-10 | 156.61 | 158.00 | 154.11 | 155.94 | 598200 |
HBL | 2020-02-07 | 160.99 | 160.99 | 156.00 | 156.61 | 1255900 |
HBL | 2020-02-06 | 157.99 | 160.50 | 157.97 | 159.27 | 1292300 |
HBL | 2020-02-04 | 157.19 | 159.39 | 155.00 | 156.60 | 2196900 |
HBL | 2020-02-03 | 163.11 | 163.11 | 155.00 | 157.08 | 1992700 |
HBL | 2020-01-31 | 164.88 | 165.44 | 162.14 | 163.11 | 352000 |
HBL | 2020-01-30 | 164.97 | 165.97 | 161.00 | 164.83 | 706400 |
HBL | 2020-01-29 | 168.69 | 168.69 | 163.50 | 164.02 | 549000 |
HBL | 2020-01-28 | 169.00 | 170.00 | 166.49 | 167.86 | 487500 |
HBL | 2020-01-27 | 168.55 | 170.49 | 167.60 | 169.94 | 357700 |
HBL | 2020-01-24 | 169.50 | 171.00 | 168.50 | 169.02 | 691900 |
HBL | 2020-01-23 | 168.99 | 170.80 | 168.00 | 169.92 | 436100 |
HBL | 2020-01-22 | 167.13 | 170.00 | 167.13 | 168.44 | 530100 |
HBL | 2020-01-21 | 169.82 | 170.89 | 166.00 | 168.00 | 458400 |
HBL | 2020-01-20 | 171.00 | 171.00 | 166.00 | 168.55 | 1059600 |
HBL | 2020-01-17 | 170.00 | 172.50 | 169.69 | 170.83 | 670100 |
HBL | 2020-01-16 | 169.25 | 171.19 | 168.19 | 170.32 | 617600 |
HBL | 2020-01-15 | 171.24 | 171.88 | 169.10 | 170.80 | 1300700 |
HBL | 2020-01-14 | 170.47 | 173.25 | 169.80 | 171.24 | 848900 |
HBL | 2020-01-13 | 169.00 | 172.00 | 168.00 | 170.97 | 2117500 |
HBL | 2020-01-10 | 169.00 | 170.00 | 167.25 | 169.11 | 2040200 |
HBL | 2020-01-09 | 164.00 | 168.39 | 164.00 | 168.07 | 2783200 |
HBL | 2020-01-08 | 163.50 | 168.25 | 159.50 | 160.55 | 3016100 |
HBL | 2020-01-07 | 158.55 | 167.94 | 158.55 | 166.92 | 1429600 |
HBL | 2020-01-06 | 160.55 | 163.49 | 159.97 | 161.22 | 1191100 |
HBL | 2020-01-03 | 169.50 | 176.50 | 160.64 | 163.30 | 7295200 |
HBL | 2020-01-02 | 165.00 | 168.99 | 164.10 | 168.10 | 3173800 |
HBL | 2020-01-01 | 159.00 | 164.19 | 158.75 | 162.91 | 675200 |
HBL | 2019-12-31 | 159.50 | 160.00 | 156.00 | 157.41 | 969900 |
HBL | 2019-12-30 | 164.49 | 165.00 | 157.99 | 159.36 | 703600 |
HBL | 2019-12-27 | 164.99 | 166.50 | 161.25 | 163.21 | 1455500 |
HBL | 2019-12-26 | 159.78 | 165.00 | 158.00 | 164.61 | 735500 |
HBL | 2019-12-24 | 156.00 | 159.00 | 156.00 | 157.33 | 1092900 |
HBL | 2019-12-23 | 162.00 | 162.00 | 156.00 | 156.53 | 1378300 |
HBL | 2019-12-20 | 161.50 | 163.89 | 161.00 | 162.25 | 836900 |
HBL | 2019-12-19 | 166.97 | 166.97 | 159.50 | 161.60 | 1269200 |
HBL | 2019-12-18 | 164.55 | 168.38 | 163.11 | 165.91 | 1132800 |
HBL | 2019-12-17 | 161.00 | 167.75 | 160.30 | 165.83 | 2611000 |
HBL | 2019-12-16 | 155.11 | 161.39 | 155.00 | 160.86 | 1754500 |
HBL | 2019-12-13 | 155.88 | 156.69 | 153.00 | 156.00 | 1331600 |
HBL | 2019-12-12 | 153.75 | 155.00 | 150.16 | 153.94 | 575500 |
HBL | 2019-12-11 | 153.46 | 155.49 | 152.60 | 153.50 | 2474800 |
HBL | 2019-12-10 | 154.00 | 154.49 | 150.02 | 153.46 | 652500 |
HBL | 2019-12-09 | 156.00 | 156.00 | 151.00 | 153.69 | 362300 |
HBL | 2019-12-06 | 158.00 | 159.85 | 155.05 | 155.97 | 973500 |
HBL | 2019-12-05 | 156.39 | 161.39 | 155.50 | 157.22 | 2402100 |
HBL | 2019-12-04 | 153.99 | 156.39 | 152.99 | 154.66 | 1421600 |
HBL | 2019-12-03 | 155.00 | 159.38 | 153.00 | 153.63 | 1812200 |
HBL | 2019-12-02 | 150.00 | 153.75 | 147.00 | 153.75 | 2114800 |
HBL | 2019-11-29 | 142.00 | 147.00 | 140.60 | 146.42 | 4288700 |
HBL | 2019-11-28 | 140.00 | 142.00 | 139.55 | 140.47 | 862800 |
HBL | 2019-11-27 | 140.00 | 142.00 | 139.00 | 140.77 | 492900 |
HBL | 2019-11-26 | 139.00 | 142.39 | 137.00 | 139.02 | 4643500 |
HBL | 2019-11-25 | 137.89 | 139.94 | 137.00 | 139.53 | 397200 |
HBL | 2019-11-22 | 135.89 | 138.00 | 134.50 | 137.89 | 451600 |
HBL | 2019-11-21 | 139.00 | 139.00 | 134.00 | 134.80 | 612500 |
HBL | 2019-11-20 | 141.13 | 141.13 | 136.50 | 137.25 | 458800 |
HBL | 2019-11-19 | 141.50 | 144.00 | 139.00 | 141.13 | 849500 |
HBL | 2019-11-18 | 143.25 | 143.25 | 140.50 | 141.42 | 1373600 |
HBL | 2019-11-15 | 140.99 | 143.50 | 138.50 | 141.77 | 758100 |
HBL | 2019-11-14 | 143.69 | 145.00 | 139.00 | 140.00 | 1122500 |
HBL | 2019-11-13 | 138.88 | 142.50 | 136.30 | 141.99 | 1420800 |
HBL | 2019-11-12 | 139.88 | 139.88 | 137.00 | 138.05 | 431200 |
HBL | 2019-11-11 | 136.50 | 138.99 | 136.00 | 138.41 | 1547000 |
HBL | 2019-11-08 | 134.50 | 136.94 | 134.07 | 135.41 | 310000 |
HBL | 2019-11-07 | 134.00 | 139.88 | 133.02 | 133.94 | 790100 |
HBL | 2019-11-06 | 135.50 | 135.99 | 134.00 | 134.50 | 1410000 |
HBL | 2019-11-05 | 135.00 | 135.89 | 133.21 | 134.05 | 988200 |
HBL | 2019-11-04 | 129.00 | 135.00 | 129.00 | 134.78 | 1590500 |
HBL | 2019-11-01 | 126.50 | 131.99 | 126.50 | 128.97 | 222400 |
HBL | 2019-10-31 | 127.25 | 129.38 | 127.25 | 127.94 | 682400 |
HBL | 2019-10-30 | 128.49 | 128.49 | 125.84 | 127.09 | 533000 |
HBL | 2019-10-29 | 128.89 | 128.99 | 127.25 | 128.05 | 903700 |
HBL | 2019-10-28 | 127.34 | 129.50 | 125.52 | 128.21 | 539800 |
HBL | 2019-10-25 | 127.98 | 128.00 | 126.00 | 126.55 | 301900 |
HBL | 2019-10-24 | 127.00 | 129.00 | 127.00 | 127.98 | 322400 |
HBL | 2019-10-23 | 127.47 | 133.00 | 126.01 | 126.91 | 771300 |
HBL | 2019-10-22 | 126.48 | 127.48 | 125.00 | 127.01 | 382500 |
HBL | 2019-10-21 | 128.69 | 128.69 | 124.00 | 125.62 | 998500 |
HBL | 2019-10-18 | 132.49 | 132.60 | 126.80 | 128.69 | 1210000 |
HBL | 2019-10-17 | 134.39 | 135.00 | 130.11 | 131.08 | 705000 |
HBL | 2019-10-16 | 133.00 | 135.00 | 132.11 | 134.39 | 566900 |
HBL | 2019-10-15 | 133.00 | 133.97 | 131.00 | 133.53 | 1097700 |
HBL | 2019-10-14 | 133.00 | 136.00 | 132.10 | 132.94 | 477000 |
HBL | 2019-10-11 | 131.02 | 136.10 | 129.39 | 135.55 | 2343000 |
HBL | 2019-10-10 | 128.17 | 131.88 | 128.14 | 130.86 | 1983200 |
HBL | 2019-10-09 | 127.50 | 129.39 | 127.25 | 128.91 | 521800 |
HBL | 2019-10-08 | 127.01 | 128.94 | 126.50 | 127.76 | 1804600 |
HBL | 2019-10-07 | 125.80 | 128.50 | 124.51 | 126.50 | 1494800 |
HBL | 2019-10-04 | 126.50 | 128.00 | 124.25 | 126.01 | 788900 |
HBL | 2019-10-03 | 125.48 | 128.89 | 123.50 | 126.01 | 1434400 |
HBL | 2019-10-02 | 119.90 | 124.50 | 119.01 | 124.06 | 1075400 |
HBL | 2019-10-01 | 118.40 | 119.31 | 117.50 | 118.93 | 122800 |
HBL | 2019-09-30 | 120.75 | 121.48 | 117.25 | 118.16 | 428800 |
HBL | 2019-09-27 | 115.97 | 120.00 | 113.09 | 119.58 | 699500 |
HBL | 2019-09-26 | 117.20 | 117.94 | 114.16 | 114.97 | 723100 |
HBL | 2019-09-25 | 119.75 | 120.00 | 117.50 | 117.86 | 543800 |
HBL | 2019-09-24 | 120.01 | 121.50 | 119.05 | 120.06 | 705000 |
HBL | 2019-09-23 | 123.20 | 123.98 | 120.20 | 120.91 | 305400 |
HBL | 2019-09-20 | 125.25 | 126.00 | 122.55 | 123.73 | 852600 |
HBL | 2019-09-19 | 122.00 | 125.40 | 122.00 | 124.88 | 900900 |
HBL | 2019-09-18 | 124.00 | 125.44 | 122.00 | 122.90 | 612200 |
HBL | 2019-09-17 | 121.48 | 125.00 | 120.01 | 123.80 | 1766600 |
HBL | 2019-09-16 | 119.50 | 122.15 | 118.01 | 121.62 | 732200 |
HBL | 2019-09-13 | 122.00 | 123.50 | 118.34 | 118.95 | 1201800 |
HBL | 2019-09-12 | 120.05 | 127.23 | 120.05 | 123.27 | 1970400 |
HBL | 2019-09-11 | 116.00 | 122.09 | 115.25 | 121.72 | 1916400 |
HBL | 2019-09-06 | 111.40 | 116.98 | 110.00 | 116.29 | 1104800 |
HBL | 2019-09-05 | 109.98 | 113.75 | 108.01 | 111.41 | 591700 |
HBL | 2019-09-04 | 110.50 | 111.00 | 106.50 | 110.26 | 1152000 |
HBL | 2019-09-03 | 112.00 | 112.98 | 109.61 | 110.72 | 292300 |
HBL | 2019-09-02 | 111.00 | 113.00 | 110.09 | 110.98 | 294700 |
HBL | 2019-08-30 | 112.23 | 114.00 | 108.20 | 109.56 | 1290300 |
HBL | 2019-08-29 | 114.00 | 115.00 | 110.00 | 110.73 | 690400 |
HBL | 2019-08-28 | 113.88 | 115.40 | 113.00 | 113.25 | 663400 |
HBL | 2019-08-27 | 115.00 | 115.88 | 110.75 | 113.52 | 1512700 |
HBL | 2019-08-26 | 117.00 | 117.94 | 114.15 | 115.93 | 184900 |
HBL | 2019-08-23 | 121.00 | 121.50 | 117.55 | 118.05 | 423600 |
HBL | 2019-08-22 | 120.00 | 122.40 | 118.09 | 121.05 | 583000 |
HBL | 2019-08-21 | 118.50 | 120.50 | 117.55 | 119.29 | 1004000 |
HBL | 2019-08-20 | 112.00 | 117.01 | 111.69 | 117.01 | 586400 |
HBL | 2019-08-19 | 106.44 | 111.44 | 106.00 | 111.44 | 475100 |
HBL | 2019-08-16 | 103.30 | 107.01 | 102.01 | 106.15 | 813100 |
HBL | 2019-08-09 | 111.50 | 113.23 | 105.50 | 106.16 | 1349000 |
HBL | 2019-08-08 | 113.94 | 115.00 | 110.00 | 110.87 | 1122200 |
HBL | 2019-08-07 | 116.94 | 117.87 | 113.25 | 114.36 | 1031000 |
HBL | 2019-08-06 | 115.50 | 117.90 | 113.25 | 115.88 | 703800 |
HBL | 2019-08-05 | 117.50 | 117.88 | 114.00 | 115.51 | 368000 |
HBL | 2019-08-02 | 120.90 | 120.94 | 117.00 | 117.97 | 372100 |
HBL | 2019-08-01 | 120.94 | 121.88 | 119.02 | 120.00 | 288400 |
HBL | 2019-07-31 | 119.09 | 120.51 | 117.55 | 120.27 | 644700 |
HBL | 2019-07-30 | 120.40 | 120.44 | 118.50 | 119.01 | 800200 |
HBL | 2019-07-29 | 119.52 | 121.94 | 119.52 | 120.36 | 694100 |
HBL | 2019-07-26 | 121.00 | 121.34 | 119.75 | 120.25 | 341100 |
HBL | 2019-07-25 | 119.01 | 121.50 | 118.75 | 120.95 | 572800 |
HBL | 2019-07-24 | 122.44 | 122.44 | 118.50 | 119.83 | 3291700 |
HBL | 2019-07-23 | 122.00 | 122.48 | 120.50 | 121.91 | 1138000 |
HBL | 2019-07-22 | 119.00 | 122.00 | 118.00 | 121.06 | 1581700 |
HBL | 2019-07-19 | 118.00 | 121.00 | 116.00 | 118.56 | 1109800 |
HBL | 2019-07-18 | 122.00 | 122.00 | 117.01 | 118.33 | 4648200 |
HBL | 2019-07-17 | 121.00 | 122.25 | 120.00 | 121.61 | 1185400 |
HBL | 2019-07-16 | 119.50 | 121.25 | 118.80 | 120.41 | 809600 |
HBL | 2019-07-15 | 119.00 | 119.50 | 115.69 | 118.98 | 1624700 |
HBL | 2019-07-12 | 119.00 | 119.50 | 118.00 | 118.88 | 249400 |
HBL | 2019-07-11 | 116.05 | 119.09 | 116.05 | 118.30 | 370400 |
HBL | 2019-07-10 | 115.98 | 117.98 | 115.62 | 116.22 | 591700 |
HBL | 2019-07-09 | 115.37 | 117.44 | 114.30 | 115.48 | 839500 |
HBL | 2019-07-08 | 119.84 | 119.84 | 114.51 | 115.37 | 533900 |
HBL | 2019-07-05 | 121.00 | 122.25 | 117.51 | 118.75 | 278300 |
HBL | 2019-07-04 | 122.00 | 123.94 | 119.69 | 120.81 | 1600600 |
HBL | 2019-07-03 | 117.90 | 121.98 | 116.80 | 120.23 | 525500 |
HBL | 2019-07-02 | 115.00 | 118.00 | 114.50 | 117.33 | 348500 |
HBL | 2019-07-01 | 112.98 | 115.84 | 111.98 | 115.16 | 348100 |
HBL | 2019-06-28 | 115.00 | 115.00 | 110.27 | 113.26 | 4935300 |
HBL | 2019-06-27 | 117.00 | 117.80 | 112.75 | 114.37 | 879800 |
HBL | 2019-06-26 | 120.11 | 120.11 | 116.05 | 116.62 | 1270600 |
HBL | 2019-06-25 | 121.00 | 121.65 | 119.00 | 119.80 | 305600 |
HBL | 2019-06-24 | 122.29 | 122.30 | 120.05 | 120.27 | 177200 |
HBL | 2019-06-21 | 123.80 | 123.80 | 121.20 | 122.30 | 502300 |
HBL | 2019-06-20 | 122.48 | 123.50 | 122.00 | 122.94 | 89400 |
HBL | 2019-06-19 | 123.75 | 124.05 | 121.72 | 122.02 | 567800 |
HBL | 2019-06-18 | 123.50 | 124.00 | 122.55 | 122.91 | 383900 |
HBL | 2019-06-17 | 124.51 | 124.51 | 122.50 | 123.33 | 309000 |
HBL | 2019-06-14 | 125.00 | 125.00 | 123.59 | 123.88 | 636000 |
HBL | 2019-06-13 | 124.00 | 126.90 | 123.59 | 124.44 | 909600 |
HBL | 2019-06-12 | 122.68 | 125.50 | 122.59 | 125.11 | 686300 |
HBL | 2019-06-11 | 124.88 | 124.88 | 122.01 | 122.68 | 983700 |
HBL | 2019-06-10 | 126.69 | 126.69 | 123.00 | 123.52 | 853200 |
HBL | 2019-06-03 | 123.00 | 128.39 | 122.00 | 127.41 | 2058200 |
HBL | 2019-05-30 | 124.43 | 125.97 | 122.25 | 123.51 | 1840900 |
HBL | 2019-05-29 | 122.97 | 125.98 | 122.97 | 124.43 | 1465100 |
HBL | 2019-05-28 | 126.73 | 127.00 | 122.00 | 122.95 | 2868700 |
HBL | 2019-05-27 | 126.00 | 127.98 | 125.00 | 126.73 | 575800 |
HBL | 2019-05-24 | 127.12 | 128.47 | 125.51 | 126.26 | 3292700 |
HBL | 2019-05-23 | 126.05 | 128.69 | 125.00 | 127.12 | 1630100 |
HBL | 2019-05-22 | 120.00 | 125.38 | 119.50 | 123.76 | 2176800 |
HBL | 2019-05-21 | 122.65 | 122.98 | 118.09 | 119.56 | 2842900 |
HBL | 2019-05-20 | 120.87 | 123.00 | 118.19 | 121.56 | 1405900 |
HBL | 2019-05-17 | 121.90 | 121.90 | 118.00 | 118.91 | 418800 |
HBL | 2019-05-16 | 122.50 | 122.50 | 117.12 | 119.80 | 1693100 |
HBL | 2019-05-15 | 122.25 | 125.94 | 122.00 | 122.26 | 415900 |
HBL | 2019-05-14 | 125.40 | 125.50 | 123.00 | 123.93 | 421500 |
HBL | 2019-05-13 | 124.90 | 127.50 | 123.00 | 123.48 | 954500 |
HBL | 2019-05-10 | 124.05 | 125.51 | 123.40 | 123.80 | 219800 |
HBL | 2019-05-09 | 125.90 | 128.00 | 124.05 | 124.73 | 477500 |
HBL | 2019-05-08 | 128.00 | 129.11 | 125.00 | 127.37 | 1037900 |
HBL | 2019-05-07 | 121.20 | 128.36 | 121.20 | 127.80 | 1296800 |
HBL | 2019-05-06 | 122.40 | 123.48 | 121.02 | 122.25 | 1079400 |
HBL | 2019-05-03 | 125.55 | 126.00 | 121.50 | 122.44 | 450700 |
HBL | 2019-05-02 | 126.51 | 126.98 | 125.09 | 126.12 | 287000 |
HBL | 2019-04-30 | 128.49 | 130.19 | 126.09 | 127.31 | 1575100 |
HBL | 2019-04-29 | 127.75 | 129.19 | 125.50 | 128.19 | 1649300 |
HBL | 2019-04-26 | 126.91 | 128.50 | 126.02 | 127.15 | 1421100 |
HBL | 2019-04-25 | 122.51 | 128.05 | 122.51 | 126.91 | 1688300 |
HBL | 2019-04-24 | 121.50 | 125.00 | 121.25 | 122.22 | 1137000 |
HBL | 2019-04-23 | 123.51 | 123.51 | 120.01 | 121.37 | 925600 |
HBL | 2019-04-22 | 128.39 | 128.39 | 123.05 | 123.48 | 424100 |
HBL | 2019-04-19 | 124.00 | 130.00 | 124.00 | 127.09 | 1758600 |
HBL | 2019-04-18 | 121.25 | 125.25 | 121.19 | 123.80 | 1478200 |
HBL | 2019-04-17 | 127.00 | 127.50 | 121.16 | 121.27 | 2805200 |
HBL | 2019-04-16 | 129.00 | 129.50 | 126.25 | 127.54 | 603400 |
HBL | 2019-04-15 | 126.00 | 130.88 | 125.01 | 128.00 | 2926100 |
HBL | 2019-04-12 | 125.00 | 129.69 | 123.12 | 125.87 | 2495900 |
HBL | 2019-04-11 | 123.88 | 124.25 | 121.98 | 123.62 | 2141600 |
HBL | 2019-04-10 | 124.98 | 124.98 | 120.30 | 122.73 | 1082300 |
HBL | 2019-04-09 | 125.50 | 128.16 | 123.25 | 124.26 | 2558700 |
HBL | 2019-04-08 | 124.59 | 126.50 | 122.51 | 125.29 | 267900 |
HBL | 2019-04-05 | 125.01 | 126.00 | 124.00 | 124.65 | 1524200 |
HBL | 2019-04-04 | 126.55 | 126.90 | 123.01 | 125.13 | 1587800 |
HBL | 2019-04-03 | 129.50 | 129.57 | 126.01 | 126.55 | 306700 |
HBL | 2019-04-02 | 132.05 | 133.00 | 126.00 | 128.57 | 441400 |
HBL | 2019-04-01 | 132.89 | 133.39 | 130.64 | 132.00 | 1903100 |
HBL | 2019-03-29 | 134.00 | 137.00 | 131.10 | 132.49 | 2144800 |
HBL | 2019-03-28 | 135.97 | 137.00 | 133.10 | 134.60 | 911100 |
HBL | 2019-03-27 | 136.50 | 140.00 | 135.00 | 135.99 | 628700 |
HBL | 2019-03-26 | 136.89 | 136.89 | 135.27 | 136.27 | 250300 |
HBL | 2019-03-25 | 137.25 | 137.44 | 135.00 | 136.55 | 471400 |
HBL | 2019-03-22 | 136.99 | 137.44 | 135.97 | 136.58 | 237700 |
HBL | 2019-03-21 | 135.00 | 137.19 | 133.19 | 135.92 | 380800 |
HBL | 2019-03-20 | 136.19 | 136.19 | 134.19 | 135.60 | 1341800 |
HBL | 2019-03-19 | 137.00 | 137.00 | 134.25 | 135.60 | 895000 |
HBL | 2019-03-18 | 132.50 | 137.89 | 131.97 | 137.22 | 672700 |
HBL | 2019-03-15 | 134.05 | 135.67 | 131.99 | 132.88 | 430100 |
HBL | 2019-03-14 | 133.75 | 136.00 | 133.75 | 135.00 | 284300 |
HBL | 2019-03-13 | 134.49 | 135.52 | 133.50 | 135.02 | 380100 |
HBL | 2019-03-12 | 136.10 | 136.99 | 132.99 | 133.94 | 551200 |
HBL | 2019-03-11 | 136.99 | 138.80 | 135.00 | 135.96 | 846900 |
HBL | 2019-03-08 | 136.99 | 136.99 | 135.50 | 135.97 | 1112300 |
HBL | 2019-03-07 | 137.80 | 138.00 | 136.05 | 136.55 | 929900 |
HBL | 2019-03-06 | 137.00 | 137.75 | 136.00 | 136.58 | 561900 |
HBL | 2019-03-05 | 138.00 | 139.00 | 136.00 | 137.88 | 890100 |
HBL | 2019-03-04 | 136.00 | 139.39 | 136.00 | 138.02 | 2366500 |
HBL | 2019-03-01 | 132.00 | 136.35 | 131.88 | 135.52 | 1860600 |
HBL | 2019-02-28 | 131.50 | 132.80 | 128.00 | 131.42 | 1337900 |
HBL | 2019-02-27 | 128.00 | 131.00 | 123.00 | 130.11 | 1572100 |
HBL | 2019-02-26 | 130.00 | 131.99 | 127.25 | 129.07 | 1331300 |
HBL | 2019-02-25 | 134.00 | 134.00 | 129.50 | 130.08 | 992000 |
HBL | 2019-02-22 | 135.13 | 135.13 | 130.80 | 133.50 | 1467400 |
HBL | 2019-02-21 | 140.19 | 140.27 | 132.52 | 135.13 | 2487900 |
HBL | 2019-02-20 | 136.00 | 139.89 | 136.00 | 139.36 | 2123200 |
HBL | 2019-02-19 | 140.99 | 140.99 | 136.11 | 137.49 | 697800 |
HBL | 2019-02-18 | 142.00 | 142.00 | 139.69 | 140.52 | 789500 |
HBL | 2019-02-15 | 141.99 | 142.50 | 140.10 | 140.92 | 604000 |
HBL | 2019-02-14 | 140.19 | 142.00 | 138.22 | 141.27 | 1359200 |
HBL | 2019-02-13 | 140.97 | 142.94 | 139.97 | 140.35 | 1104400 |
HBL | 2019-02-12 | 142.89 | 144.00 | 137.50 | 139.91 | 1208700 |
HBL | 2019-02-11 | 148.00 | 148.30 | 139.99 | 142.13 | 1373800 |
HBL | 2019-02-08 | 149.49 | 149.91 | 144.10 | 145.72 | 1768200 |
HBL | 2019-02-07 | 150.00 | 150.50 | 148.14 | 148.72 | 1720400 |
HBL | 2019-02-06 | 152.10 | 152.10 | 149.05 | 149.47 | 612500 |
HBL | 2019-02-04 | 150.71 | 152.97 | 150.50 | 151.42 | 922400 |
HBL | 2019-02-01 | 149.94 | 151.99 | 149.80 | 150.83 | 1441800 |
HBL | 2019-01-31 | 149.00 | 150.24 | 148.00 | 148.88 | 1225500 |
HBL | 2019-01-30 | 148.69 | 150.00 | 148.69 | 149.08 | 822100 |
HBL | 2019-01-29 | 149.39 | 149.94 | 148.00 | 149.27 | 737400 |
HBL | 2019-01-28 | 149.50 | 151.50 | 148.55 | 149.89 | 1247300 |
HBL | 2019-01-25 | 148.94 | 150.00 | 148.50 | 149.27 | 3286200 |
HBL | 2019-01-24 | 149.00 | 149.88 | 146.60 | 148.00 | 3149600 |
HBL | 2019-01-23 | 142.89 | 145.00 | 142.89 | 144.61 | 3115400 |
HBL | 2019-01-22 | 138.10 | 142.00 | 138.10 | 141.50 | 1728000 |
HBL | 2019-01-21 | 134.05 | 139.00 | 134.05 | 137.92 | 1392300 |
HBL | 2019-01-18 | 135.49 | 135.99 | 133.80 | 134.05 | 367500 |
HBL | 2019-01-17 | 135.97 | 135.97 | 132.00 | 135.36 | 560900 |
HBL | 2019-01-16 | 134.00 | 136.00 | 133.74 | 135.30 | 1350000 |
HBL | 2019-01-15 | 134.25 | 135.99 | 133.25 | 134.63 | 589700 |
HBL | 2019-01-14 | 133.50 | 134.89 | 133.50 | 134.25 | 1138000 |
HBL | 2019-01-11 | 132.00 | 133.88 | 130.50 | 132.92 | 1420000 |
HBL | 2019-01-10 | 132.00 | 133.25 | 131.64 | 132.02 | 529000 |
HBL | 2019-01-09 | 131.00 | 132.00 | 130.60 | 131.46 | 1110900 |
HBL | 2019-01-08 | 130.19 | 132.00 | 128.75 | 130.41 | 2399000 |
HBL | 2019-01-07 | 126.00 | 130.00 | 126.00 | 129.60 | 1550900 |
HBL | 2019-01-04 | 123.00 | 127.00 | 122.90 | 125.41 | 581000 |
HBL | 2019-01-03 | 123.50 | 125.00 | 122.98 | 123.51 | 281500 |
HBL | 2019-01-02 | 123.97 | 126.40 | 122.11 | 123.13 | 846500 |
HBL | 2019-01-01 | 119.34 | 124.00 | 118.12 | 123.25 | 1191400 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00