Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
LOADS | 2020-02-28 | 15.31 | 16.00 | 15.01 | 15.34 | 225000 |
LOADS | 2020-02-27 | 15.50 | 15.86 | 15.10 | 15.63 | 85000 |
LOADS | 2020-02-26 | 16.12 | 16.23 | 15.81 | 16.01 | 101500 |
LOADS | 2020-02-25 | 16.00 | 16.86 | 15.55 | 16.35 | 403000 |
LOADS | 2020-02-24 | 16.50 | 16.79 | 15.94 | 16.00 | 48000 |
LOADS | 2020-02-21 | 17.05 | 17.22 | 16.60 | 16.92 | 57000 |
LOADS | 2020-02-20 | 17.10 | 17.34 | 17.00 | 17.05 | 42000 |
LOADS | 2020-02-19 | 16.90 | 17.50 | 16.90 | 17.21 | 54500 |
LOADS | 2020-02-18 | 17.10 | 17.28 | 16.70 | 16.80 | 24500 |
LOADS | 2020-02-17 | 17.02 | 17.25 | 16.87 | 16.96 | 49500 |
LOADS | 2020-02-14 | 16.81 | 17.35 | 16.70 | 17.02 | 91000 |
LOADS | 2020-02-13 | 17.50 | 17.82 | 17.00 | 17.14 | 326000 |
LOADS | 2020-02-12 | 16.98 | 17.73 | 16.64 | 17.60 | 364500 |
LOADS | 2020-02-11 | 16.35 | 16.95 | 15.81 | 16.79 | 112000 |
LOADS | 2020-02-10 | 16.60 | 16.79 | 16.29 | 16.31 | 88500 |
LOADS | 2020-02-07 | 17.39 | 17.39 | 16.90 | 17.00 | 238000 |
LOADS | 2020-02-06 | 17.76 | 17.85 | 17.39 | 17.45 | 156500 |
LOADS | 2020-02-04 | 18.00 | 18.20 | 17.52 | 17.73 | 208500 |
LOADS | 2020-02-03 | 18.75 | 18.75 | 17.90 | 17.95 | 322000 |
LOADS | 2020-01-31 | 19.38 | 19.96 | 19.00 | 19.04 | 637500 |
LOADS | 2020-01-30 | 18.80 | 19.29 | 18.64 | 19.17 | 133500 |
LOADS | 2020-01-29 | 19.10 | 19.25 | 18.79 | 18.88 | 98000 |
LOADS | 2020-01-28 | 19.44 | 19.44 | 19.12 | 19.17 | 58500 |
LOADS | 2020-01-27 | 19.70 | 19.70 | 19.00 | 19.21 | 150000 |
LOADS | 2020-01-24 | 19.45 | 19.88 | 19.29 | 19.36 | 183000 |
LOADS | 2020-01-23 | 19.48 | 19.98 | 19.36 | 19.70 | 722500 |
LOADS | 2020-01-22 | 19.39 | 19.75 | 19.02 | 19.18 | 193000 |
LOADS | 2020-01-21 | 19.54 | 19.54 | 19.10 | 19.23 | 189000 |
LOADS | 2020-01-20 | 20.37 | 20.37 | 19.50 | 19.53 | 205500 |
LOADS | 2020-01-17 | 20.23 | 21.15 | 19.52 | 19.85 | 3310500 |
LOADS | 2020-01-16 | 20.29 | 20.59 | 20.00 | 20.15 | 593000 |
LOADS | 2020-01-15 | 20.00 | 20.73 | 20.00 | 20.20 | 1710000 |
LOADS | 2020-01-14 | 18.89 | 19.86 | 18.76 | 19.86 | 1305000 |
LOADS | 2020-01-13 | 18.85 | 19.75 | 18.75 | 18.86 | 984500 |
LOADS | 2020-01-10 | 19.25 | 19.60 | 18.79 | 19.30 | 1051000 |
LOADS | 2020-01-09 | 18.48 | 18.73 | 18.11 | 18.73 | 594500 |
LOADS | 2020-01-08 | 18.50 | 18.50 | 17.68 | 17.73 | 552000 |
LOADS | 2020-01-07 | 18.79 | 19.19 | 18.50 | 18.68 | 692000 |
LOADS | 2020-01-06 | 19.00 | 19.50 | 18.39 | 18.50 | 1839000 |
LOADS | 2020-01-03 | 19.26 | 19.26 | 18.85 | 19.26 | 1583500 |
LOADS | 2020-01-02 | 17.52 | 18.26 | 17.51 | 18.26 | 1138500 |
LOADS | 2020-01-01 | 16.39 | 17.26 | 16.11 | 17.26 | 792000 |
LOADS | 2019-12-31 | 16.00 | 16.45 | 15.97 | 16.26 | 105000 |
LOADS | 2019-12-30 | 15.80 | 16.20 | 15.55 | 15.78 | 372500 |
LOADS | 2019-12-27 | 16.44 | 16.60 | 15.80 | 15.93 | 85500 |
LOADS | 2019-12-26 | 16.50 | 17.00 | 16.40 | 16.44 | 256000 |
LOADS | 2019-12-24 | 15.30 | 16.80 | 15.21 | 16.61 | 749000 |
LOADS | 2019-12-23 | 16.14 | 16.50 | 15.80 | 15.81 | 89000 |
LOADS | 2019-12-20 | 16.87 | 16.87 | 15.65 | 16.79 | 179000 |
LOADS | 2019-12-19 | 16.45 | 16.96 | 16.06 | 16.19 | 65000 |
LOADS | 2019-12-18 | 16.60 | 16.79 | 16.39 | 16.63 | 118500 |
LOADS | 2019-12-17 | 17.11 | 17.31 | 16.70 | 17.03 | 108000 |
LOADS | 2019-12-16 | 17.10 | 17.48 | 16.92 | 17.22 | 81500 |
LOADS | 2019-12-13 | 17.20 | 17.29 | 16.85 | 16.97 | 179000 |
LOADS | 2019-12-12 | 16.75 | 16.89 | 16.50 | 16.84 | 50500 |
LOADS | 2019-12-11 | 17.70 | 17.89 | 16.76 | 16.90 | 279000 |
LOADS | 2019-12-10 | 17.70 | 17.70 | 17.25 | 17.47 | 77000 |
LOADS | 2019-12-09 | 17.45 | 18.14 | 17.29 | 17.48 | 166500 |
LOADS | 2019-12-06 | 18.06 | 18.29 | 17.75 | 17.79 | 140500 |
LOADS | 2019-12-05 | 18.94 | 18.97 | 18.00 | 18.13 | 476000 |
LOADS | 2019-12-04 | 17.04 | 18.22 | 16.89 | 18.22 | 591500 |
LOADS | 2019-12-03 | 18.12 | 18.20 | 17.09 | 17.22 | 336000 |
LOADS | 2019-12-02 | 17.40 | 18.04 | 17.31 | 17.79 | 419500 |
LOADS | 2019-11-29 | 17.60 | 18.00 | 17.00 | 17.27 | 631500 |
LOADS | 2019-11-28 | 16.79 | 17.60 | 16.50 | 17.55 | 645000 |
LOADS | 2019-11-27 | 16.38 | 16.95 | 16.10 | 16.60 | 604000 |
LOADS | 2019-11-26 | 17.00 | 17.13 | 15.50 | 16.09 | 1666500 |
LOADS | 2019-11-25 | 15.64 | 16.22 | 15.22 | 16.22 | 281500 |
LOADS | 2019-11-22 | 14.44 | 15.22 | 14.19 | 15.22 | 524000 |
LOADS | 2019-11-21 | 15.21 | 15.65 | 14.21 | 14.22 | 432000 |
LOADS | 2019-11-20 | 15.69 | 15.98 | 15.10 | 15.21 | 155000 |
LOADS | 2019-11-19 | 16.39 | 16.79 | 15.52 | 15.60 | 501500 |
LOADS | 2019-11-18 | 16.79 | 16.89 | 16.14 | 16.37 | 620500 |
LOADS | 2019-11-15 | 15.10 | 15.89 | 15.10 | 15.89 | 368000 |
LOADS | 2019-11-14 | 14.75 | 15.30 | 14.75 | 14.89 | 371500 |
LOADS | 2019-11-13 | 14.11 | 14.69 | 14.11 | 14.56 | 123500 |
LOADS | 2019-11-12 | 14.51 | 14.75 | 14.25 | 14.48 | 102500 |
LOADS | 2019-11-11 | 13.94 | 14.64 | 13.81 | 14.47 | 249000 |
LOADS | 2019-11-08 | 13.30 | 14.01 | 13.30 | 13.67 | 150000 |
LOADS | 2019-11-07 | 13.44 | 13.69 | 13.14 | 13.28 | 66500 |
LOADS | 2019-11-06 | 13.10 | 13.90 | 13.10 | 13.52 | 220500 |
LOADS | 2019-11-05 | 12.64 | 13.44 | 12.60 | 13.30 | 289000 |
LOADS | 2019-11-04 | 12.01 | 13.00 | 12.01 | 12.92 | 325000 |
LOADS | 2019-11-01 | 12.30 | 12.50 | 12.30 | 12.34 | 83500 |
LOADS | 2019-10-31 | 12.61 | 12.86 | 12.35 | 12.60 | 280000 |
LOADS | 2019-10-30 | 12.19 | 12.75 | 11.60 | 12.47 | 287500 |
LOADS | 2019-10-29 | 11.88 | 12.60 | 11.72 | 12.14 | 238500 |
LOADS | 2019-10-28 | 11.50 | 12.18 | 11.50 | 11.85 | 115000 |
LOADS | 2019-10-25 | 11.80 | 11.89 | 11.19 | 11.39 | 55000 |
LOADS | 2019-10-24 | 11.50 | 11.85 | 11.50 | 11.82 | 51000 |
LOADS | 2019-10-23 | 11.19 | 11.69 | 11.35 | 11.42 | 62500 |
LOADS | 2019-10-22 | 11.50 | 11.60 | 11.14 | 11.50 | 9500 |
LOADS | 2019-10-21 | 11.84 | 12.00 | 11.51 | 11.57 | 54000 |
LOADS | 2019-10-18 | 12.60 | 12.60 | 12.39 | 12.46 | 36500 |
LOADS | 2019-10-17 | 13.18 | 13.18 | 12.56 | 12.60 | 66500 |
LOADS | 2019-10-16 | 12.46 | 13.39 | 12.46 | 12.97 | 587500 |
LOADS | 2019-10-15 | 12.50 | 12.64 | 12.30 | 12.39 | 45000 |
LOADS | 2019-10-14 | 12.85 | 12.85 | 12.50 | 12.50 | 35000 |
LOADS | 2019-10-11 | 13.11 | 13.30 | 12.89 | 12.94 | 248000 |
LOADS | 2019-10-10 | 13.39 | 13.59 | 13.00 | 13.06 | 168000 |
LOADS | 2019-10-09 | 12.69 | 13.18 | 12.64 | 13.01 | 148000 |
LOADS | 2019-10-08 | 13.00 | 13.05 | 12.64 | 12.80 | 46500 |
LOADS | 2019-10-07 | 12.47 | 13.34 | 12.47 | 13.01 | 601000 |
LOADS | 2019-10-04 | 12.69 | 12.69 | 12.01 | 12.34 | 329000 |
LOADS | 2019-10-03 | 11.81 | 12.84 | 11.80 | 12.56 | 325000 |
LOADS | 2019-10-02 | 12.00 | 12.00 | 11.80 | 11.93 | 32500 |
LOADS | 2019-10-01 | 11.44 | 12.00 | 11.21 | 11.97 | 128000 |
LOADS | 2019-09-30 | 11.47 | 11.48 | 11.00 | 11.26 | 56000 |
LOADS | 2019-09-27 | 11.02 | 11.30 | 11.00 | 11.30 | 19500 |
LOADS | 2019-09-26 | 11.48 | 11.48 | 11.07 | 11.09 | 23500 |
LOADS | 2019-09-25 | 11.60 | 11.60 | 11.19 | 11.22 | 14000 |
LOADS | 2019-09-24 | 11.11 | 11.55 | 11.11 | 11.47 | 23000 |
LOADS | 2019-09-23 | 11.89 | 12.00 | 11.30 | 11.35 | 50500 |
LOADS | 2019-09-20 | 12.14 | 12.25 | 11.64 | 11.86 | 20000 |
LOADS | 2019-09-19 | 12.10 | 12.28 | 12.10 | 12.14 | 26000 |
LOADS | 2019-09-18 | 12.11 | 12.14 | 11.72 | 11.89 | 20500 |
LOADS | 2019-09-17 | 11.93 | 12.28 | 11.89 | 11.93 | 62000 |
LOADS | 2019-09-16 | 11.50 | 12.00 | 11.00 | 11.65 | 107000 |
LOADS | 2019-09-13 | 11.80 | 12.22 | 11.77 | 11.90 | 75500 |
LOADS | 2019-09-12 | 12.15 | 12.64 | 11.93 | 12.06 | 140500 |
LOADS | 2019-09-11 | 11.67 | 12.50 | 11.60 | 12.31 | 168000 |
LOADS | 2019-09-06 | 11.98 | 11.98 | 11.98 | 11.98 | 500 |
LOADS | 2019-09-05 | 12.19 | 12.75 | 11.85 | 11.85 | 57500 |
LOADS | 2019-09-04 | 11.19 | 12.30 | 11.00 | 12.21 | 92500 |
LOADS | 2019-09-03 | 11.75 | 12.07 | 11.60 | 11.64 | 19500 |
LOADS | 2019-09-02 | 11.65 | 12.17 | 11.65 | 12.00 | 7000 |
LOADS | 2019-08-30 | 11.63 | 12.00 | 11.35 | 11.56 | 19000 |
LOADS | 2019-08-29 | 12.52 | 12.85 | 11.90 | 11.98 | 63000 |
LOADS | 2019-08-28 | 12.69 | 13.30 | 12.69 | 12.77 | 74500 |
LOADS | 2019-08-27 | 12.94 | 13.00 | 12.60 | 12.97 | 73000 |
LOADS | 2019-08-26 | 14.19 | 14.19 | 13.22 | 13.22 | 81000 |
LOADS | 2019-08-23 | 13.14 | 14.26 | 13.10 | 14.22 | 501500 |
LOADS | 2019-08-22 | 13.30 | 13.31 | 12.85 | 13.26 | 546500 |
LOADS | 2019-08-21 | 11.72 | 12.31 | 11.72 | 12.31 | 144000 |
LOADS | 2019-08-20 | 10.46 | 11.35 | 10.44 | 11.31 | 170000 |
LOADS | 2019-08-19 | 10.10 | 10.35 | 10.00 | 10.35 | 25500 |
LOADS | 2019-08-16 | 10.00 | 10.10 | 9.50 | 9.69 | 38000 |
LOADS | 2019-08-09 | 10.25 | 10.34 | 10.10 | 10.13 | 15500 |
LOADS | 2019-08-08 | 10.39 | 10.44 | 9.93 | 10.03 | 54500 |
LOADS | 2019-08-07 | 11.00 | 11.00 | 10.61 | 10.75 | 13000 |
LOADS | 2019-08-06 | 11.05 | 11.05 | 10.85 | 10.85 | 14500 |
LOADS | 2019-08-05 | 10.60 | 11.25 | 10.60 | 11.10 | 40000 |
LOADS | 2019-08-02 | 11.25 | 11.35 | 11.00 | 11.35 | 12500 |
LOADS | 2019-08-01 | 10.80 | 11.25 | 10.80 | 11.23 | 11000 |
LOADS | 2019-07-31 | 10.89 | 11.05 | 10.82 | 11.05 | 8500 |
LOADS | 2019-07-30 | 10.60 | 10.89 | 10.60 | 10.89 | 3000 |
LOADS | 2019-07-29 | 10.89 | 11.02 | 10.89 | 10.89 | 32000 |
LOADS | 2019-07-26 | 11.01 | 11.30 | 11.00 | 11.01 | 47500 |
LOADS | 2019-07-25 | 11.27 | 11.47 | 10.80 | 11.10 | 58000 |
LOADS | 2019-07-24 | 11.72 | 11.73 | 11.52 | 11.52 | 14000 |
LOADS | 2019-07-23 | 11.77 | 11.77 | 11.69 | 11.77 | 5000 |
LOADS | 2019-07-22 | 11.69 | 11.78 | 11.64 | 11.64 | 8000 |
LOADS | 2019-07-19 | 11.39 | 11.60 | 11.22 | 11.60 | 22500 |
LOADS | 2019-07-18 | 12.19 | 12.19 | 11.51 | 11.51 | 21500 |
LOADS | 2019-07-17 | 12.50 | 12.85 | 12.06 | 12.13 | 21000 |
LOADS | 2019-07-16 | 12.50 | 13.00 | 12.00 | 12.36 | 72000 |
LOADS | 2019-07-15 | 12.50 | 12.68 | 12.19 | 12.50 | 113500 |
LOADS | 2019-07-12 | 13.31 | 13.35 | 13.01 | 13.06 | 51500 |
LOADS | 2019-07-11 | 13.78 | 13.80 | 13.52 | 13.60 | 34000 |
LOADS | 2019-07-10 | 14.22 | 14.22 | 13.60 | 13.69 | 26500 |
LOADS | 2019-07-09 | 14.60 | 14.78 | 14.00 | 14.02 | 48500 |
LOADS | 2019-07-08 | 15.00 | 15.00 | 14.60 | 14.60 | 8500 |
LOADS | 2019-07-05 | 14.55 | 15.44 | 14.26 | 14.89 | 20500 |
LOADS | 2019-07-04 | 15.36 | 15.60 | 15.00 | 15.09 | 114000 |
LOADS | 2019-07-03 | 15.19 | 15.43 | 15.10 | 15.31 | 71000 |
LOADS | 2019-07-02 | 14.60 | 15.25 | 14.60 | 15.06 | 51000 |
LOADS | 2019-07-01 | 14.75 | 15.00 | 14.51 | 14.67 | 45500 |
LOADS | 2019-06-28 | 14.75 | 15.39 | 14.10 | 15.10 | 319000 |
LOADS | 2019-06-27 | 14.31 | 14.50 | 14.06 | 14.50 | 43000 |
LOADS | 2019-06-26 | 14.73 | 14.73 | 14.10 | 14.26 | 83000 |
LOADS | 2019-06-25 | 14.75 | 15.35 | 14.75 | 15.05 | 44500 |
LOADS | 2019-06-24 | 15.15 | 15.15 | 14.90 | 15.06 | 32000 |
LOADS | 2019-06-21 | 15.15 | 15.69 | 15.15 | 15.64 | 14500 |
LOADS | 2019-06-20 | 15.00 | 15.60 | 15.00 | 15.46 | 57000 |
LOADS | 2019-06-19 | 14.89 | 15.10 | 14.89 | 14.97 | 20000 |
LOADS | 2019-06-18 | 15.55 | 15.55 | 15.17 | 15.23 | 67000 |
LOADS | 2019-06-17 | 15.69 | 15.69 | 15.50 | 15.55 | 21000 |
LOADS | 2019-06-14 | 15.52 | 16.10 | 15.35 | 15.68 | 70500 |
LOADS | 2019-06-13 | 15.48 | 15.88 | 15.48 | 15.72 | 151500 |
LOADS | 2019-06-12 | 15.30 | 15.64 | 15.00 | 15.27 | 69500 |
LOADS | 2019-06-11 | 14.23 | 15.19 | 14.23 | 15.02 | 89000 |
LOADS | 2019-06-10 | 14.89 | 15.48 | 14.89 | 14.89 | 95500 |
LOADS | 2019-06-03 | 16.12 | 16.12 | 15.56 | 15.89 | 36000 |
LOADS | 2019-05-30 | 16.37 | 16.39 | 15.51 | 15.85 | 55500 |
LOADS | 2019-05-29 | 16.25 | 16.50 | 15.89 | 16.02 | 334500 |
LOADS | 2019-05-28 | 15.75 | 16.39 | 15.51 | 15.88 | 61500 |
LOADS | 2019-05-27 | 16.39 | 16.50 | 16.02 | 16.12 | 60000 |
LOADS | 2019-05-24 | 17.00 | 17.50 | 16.29 | 16.55 | 141500 |
LOADS | 2019-05-23 | 16.48 | 16.90 | 16.12 | 16.90 | 288500 |
LOADS | 2019-05-22 | 15.28 | 15.90 | 15.28 | 15.90 | 167000 |
LOADS | 2019-05-21 | 14.19 | 14.94 | 14.19 | 14.90 | 85000 |
LOADS | 2019-05-20 | 14.00 | 14.80 | 13.64 | 14.60 | 304500 |
LOADS | 2019-05-17 | 15.05 | 15.05 | 14.64 | 14.64 | 7000 |
LOADS | 2019-05-16 | 16.63 | 16.63 | 15.64 | 15.64 | 171000 |
LOADS | 2019-05-15 | 17.54 | 18.20 | 16.51 | 16.63 | 930000 |
LOADS | 2019-05-14 | 19.25 | 19.25 | 17.51 | 17.51 | 294000 |
LOADS | 2019-05-13 | 19.10 | 20.29 | 18.29 | 18.51 | 226500 |
LOADS | 2019-05-10 | 18.75 | 19.88 | 18.45 | 19.29 | 68000 |
LOADS | 2019-05-09 | 18.70 | 19.79 | 18.25 | 19.45 | 156000 |
LOADS | 2019-05-08 | 19.93 | 19.93 | 18.46 | 19.11 | 297500 |
LOADS | 2019-05-07 | 18.85 | 19.48 | 18.00 | 19.46 | 312000 |
LOADS | 2019-05-06 | 18.50 | 18.88 | 17.95 | 18.48 | 139500 |
LOADS | 2019-05-03 | 19.60 | 19.89 | 18.92 | 18.92 | 175000 |
LOADS | 2019-05-02 | 19.79 | 20.13 | 19.56 | 19.92 | 212500 |
LOADS | 2019-04-30 | 19.13 | 19.13 | 18.20 | 19.13 | 266000 |
LOADS | 2019-04-29 | 17.47 | 18.25 | 17.28 | 18.13 | 243500 |
LOADS | 2019-04-26 | 17.00 | 17.36 | 16.89 | 17.25 | 122500 |
LOADS | 2019-04-25 | 17.38 | 17.39 | 16.75 | 16.76 | 21500 |
LOADS | 2019-04-24 | 16.89 | 17.47 | 16.89 | 17.03 | 19500 |
LOADS | 2019-04-23 | 17.20 | 17.50 | 17.00 | 17.05 | 122000 |
LOADS | 2019-04-22 | 18.20 | 18.29 | 17.70 | 17.85 | 37000 |
LOADS | 2019-04-19 | 18.29 | 18.57 | 18.00 | 18.25 | 57000 |
LOADS | 2019-04-18 | 17.76 | 17.95 | 17.50 | 17.75 | 67500 |
LOADS | 2019-04-17 | 18.20 | 18.25 | 17.27 | 17.61 | 48000 |
LOADS | 2019-04-16 | 18.38 | 18.95 | 18.10 | 18.27 | 33000 |
LOADS | 2019-04-15 | 18.25 | 18.48 | 17.79 | 18.31 | 50000 |
LOADS | 2019-04-12 | 16.60 | 17.95 | 16.60 | 17.95 | 67500 |
LOADS | 2019-04-11 | 17.10 | 17.25 | 16.56 | 16.95 | 41000 |
LOADS | 2019-04-10 | 17.50 | 17.55 | 17.05 | 17.11 | 50000 |
LOADS | 2019-04-09 | 17.50 | 17.96 | 17.35 | 17.62 | 81500 |
LOADS | 2019-04-08 | 18.50 | 18.50 | 17.70 | 17.76 | 44000 |
LOADS | 2019-04-05 | 18.50 | 18.88 | 18.06 | 18.52 | 43000 |
LOADS | 2019-04-04 | 18.79 | 18.89 | 18.39 | 18.39 | 34000 |
LOADS | 2019-04-03 | 18.75 | 19.23 | 18.70 | 18.82 | 28000 |
LOADS | 2019-04-02 | 19.02 | 19.12 | 18.79 | 18.82 | 25500 |
LOADS | 2019-04-01 | 19.15 | 19.15 | 19.04 | 19.09 | 17000 |
LOADS | 2019-03-29 | 19.25 | 19.50 | 19.00 | 19.30 | 73500 |
LOADS | 2019-03-28 | 19.42 | 19.42 | 19.20 | 19.29 | 27000 |
LOADS | 2019-03-27 | 19.26 | 19.78 | 19.26 | 19.72 | 47000 |
LOADS | 2019-03-26 | 19.02 | 19.54 | 19.02 | 19.19 | 54500 |
LOADS | 2019-03-25 | 19.69 | 19.79 | 19.25 | 19.30 | 36500 |
LOADS | 2019-03-22 | 20.20 | 20.29 | 19.45 | 19.56 | 106000 |
LOADS | 2019-03-21 | 19.71 | 20.10 | 19.70 | 20.06 | 11500 |
LOADS | 2019-03-20 | 20.00 | 20.37 | 19.90 | 19.90 | 33000 |
LOADS | 2019-03-19 | 20.38 | 20.50 | 20.10 | 20.13 | 33500 |
LOADS | 2019-03-18 | 20.04 | 20.39 | 19.60 | 20.26 | 68500 |
LOADS | 2019-03-15 | 21.03 | 21.03 | 20.02 | 20.02 | 189000 |
LOADS | 2019-03-14 | 21.50 | 21.50 | 21.03 | 21.06 | 67500 |
LOADS | 2019-03-13 | 21.62 | 21.96 | 21.50 | 21.77 | 48500 |
LOADS | 2019-03-12 | 21.98 | 21.98 | 21.60 | 21.70 | 26500 |
LOADS | 2019-03-11 | 21.96 | 22.00 | 21.52 | 21.81 | 31000 |
LOADS | 2019-03-08 | 22.00 | 22.00 | 21.75 | 21.79 | 74000 |
LOADS | 2019-03-07 | 22.29 | 22.47 | 21.90 | 22.19 | 190000 |
LOADS | 2019-03-06 | 22.29 | 22.44 | 21.70 | 21.79 | 202000 |
LOADS | 2019-03-05 | 21.50 | 22.53 | 21.20 | 22.15 | 1018000 |
LOADS | 2019-03-04 | 21.50 | 21.70 | 21.29 | 21.45 | 68500 |
LOADS | 2019-03-01 | 20.98 | 21.60 | 20.98 | 21.26 | 183500 |
LOADS | 2019-02-28 | 19.79 | 20.79 | 19.73 | 20.79 | 500000 |
LOADS | 2019-02-27 | 19.80 | 20.20 | 19.50 | 19.79 | 307500 |
LOADS | 2019-02-26 | 20.80 | 21.29 | 20.52 | 20.52 | 204000 |
LOADS | 2019-02-25 | 22.00 | 22.10 | 21.50 | 21.60 | 75500 |
LOADS | 2019-02-22 | 21.60 | 22.14 | 21.42 | 21.95 | 105500 |
LOADS | 2019-02-21 | 22.20 | 22.47 | 21.79 | 21.82 | 150000 |
LOADS | 2019-02-20 | 22.87 | 22.87 | 21.85 | 22.28 | 132500 |
LOADS | 2019-02-19 | 23.19 | 23.73 | 22.89 | 22.95 | 68500 |
LOADS | 2019-02-18 | 24.04 | 24.28 | 23.39 | 23.45 | 69500 |
LOADS | 2019-02-15 | 24.00 | 24.22 | 24.00 | 24.06 | 79000 |
LOADS | 2019-02-14 | 24.39 | 24.44 | 24.00 | 24.19 | 90000 |
LOADS | 2019-02-13 | 24.79 | 25.14 | 24.29 | 24.42 | 258000 |
LOADS | 2019-02-12 | 24.79 | 24.89 | 23.89 | 24.29 | 134000 |
LOADS | 2019-02-11 | 24.98 | 25.12 | 24.20 | 24.26 | 88000 |
LOADS | 2019-02-08 | 25.10 | 25.10 | 24.29 | 24.43 | 145500 |
LOADS | 2019-02-07 | 24.79 | 25.50 | 24.79 | 25.01 | 97000 |
LOADS | 2019-02-06 | 26.00 | 26.00 | 24.85 | 25.06 | 191500 |
LOADS | 2019-02-04 | 25.94 | 26.20 | 25.53 | 25.80 | 152000 |
LOADS | 2019-02-01 | 25.89 | 26.46 | 25.70 | 25.77 | 472500 |
LOADS | 2019-01-31 | 25.77 | 26.10 | 25.50 | 25.60 | 245000 |
LOADS | 2019-01-30 | 25.20 | 26.25 | 25.14 | 25.46 | 485000 |
LOADS | 2019-01-29 | 25.89 | 25.89 | 25.03 | 25.11 | 143000 |
LOADS | 2019-01-28 | 24.93 | 25.63 | 24.85 | 25.46 | 375000 |
LOADS | 2019-01-25 | 24.55 | 25.48 | 24.29 | 24.78 | 200000 |
LOADS | 2019-01-24 | 25.70 | 25.70 | 24.44 | 24.67 | 578000 |
LOADS | 2019-01-23 | 24.39 | 25.35 | 24.39 | 24.78 | 751000 |
LOADS | 2019-01-22 | 24.03 | 24.78 | 24.00 | 24.37 | 156000 |
LOADS | 2019-01-21 | 24.39 | 25.03 | 24.20 | 24.37 | 422500 |
LOADS | 2019-01-18 | 22.80 | 24.13 | 22.75 | 23.96 | 152500 |
LOADS | 2019-01-17 | 23.39 | 23.40 | 23.00 | 23.30 | 71500 |
LOADS | 2019-01-16 | 24.00 | 24.45 | 23.50 | 23.64 | 272000 |
LOADS | 2019-01-15 | 24.04 | 24.22 | 23.36 | 23.56 | 489500 |
LOADS | 2019-01-14 | 22.25 | 23.75 | 22.98 | 23.65 | 249500 |
LOADS | 2019-01-11 | 22.50 | 23.42 | 22.01 | 22.79 | 208500 |
LOADS | 2019-01-10 | 22.20 | 22.95 | 22.04 | 22.50 | 167000 |
LOADS | 2019-01-09 | 22.00 | 22.17 | 21.85 | 22.00 | 48500 |
LOADS | 2019-01-08 | 22.04 | 22.39 | 21.90 | 22.00 | 128500 |
LOADS | 2019-01-07 | 21.25 | 21.87 | 21.25 | 21.82 | 33000 |
LOADS | 2019-01-04 | 21.54 | 21.54 | 21.00 | 21.36 | 10000 |
LOADS | 2019-01-03 | 21.60 | 21.62 | 21.20 | 21.26 | 27000 |
LOADS | 2019-01-02 | 21.75 | 22.39 | 21.11 | 21.56 | 102500 |
LOADS | 2019-01-01 | 21.50 | 22.14 | 21.50 | 21.98 | 59500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00