| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| PRET | 2019-09-24 | 241.00 | 241.00 | 241.00 | 241.00 | 200 |
| PRET | 2019-09-23 | 233.00 | 233.10 | 233.00 | 233.10 | 1200 |
| PRET | 2019-09-19 | 220.00 | 222.00 | 220.00 | 222.00 | 400 |
| PRET | 2019-09-18 | 224.99 | 224.99 | 224.99 | 220.00 | 100 |
| PRET | 2019-09-16 | 220.00 | 220.00 | 220.00 | 220.00 | 300 |
| PRET | 2019-09-12 | 218.66 | 218.66 | 218.49 | 218.66 | 1200 |
| PRET | 2019-09-11 | 208.25 | 208.25 | 208.25 | 208.25 | 300 |
| PRET | 2019-09-05 | 212.00 | 212.00 | 212.00 | 212.00 | 200 |
| PRET | 2019-09-03 | 0.00 | 205.14 | 205.14 | 205.14 | 0 |
| PRET | 2019-09-02 | 0.00 | 204.00 | 203.00 | 204.00 | 100 |
| PRET | 2019-08-30 | 203.00 | 203.00 | 203.00 | 203.00 | 500 |
| PRET | 2019-08-29 | 200.00 | 210.00 | 200.00 | 203.47 | 1300 |
| PRET | 2019-08-28 | 220.00 | 220.00 | 210.00 | 210.50 | 300 |
| PRET | 2019-08-23 | 213.05 | 213.05 | 213.05 | 220.00 | 100 |
| PRET | 2019-08-22 | 220.00 | 220.00 | 220.00 | 220.00 | 600 |
| PRET | 2019-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| PRET | 2019-08-19 | 200.00 | 200.00 | 200.00 | 200.00 | 500 |
| PRET | 2019-08-09 | 200.00 | 200.00 | 200.00 | 200.00 | 500 |
| PRET | 2019-07-31 | 200.00 | 209.97 | 200.00 | 209.97 | 1100 |
| PRET | 2019-07-30 | 186.00 | 199.99 | 186.00 | 199.99 | 700 |
| PRET | 2019-07-25 | 191.89 | 202.00 | 191.89 | 193.58 | 600 |
| PRET | 2019-07-18 | 202.00 | 202.00 | 202.00 | 202.00 | 200 |
| PRET | 2019-07-16 | 209.25 | 219.30 | 209.25 | 209.94 | 1800 |
| PRET | 2019-07-15 | 201.69 | 208.89 | 201.69 | 208.89 | 2200 |
| PRET | 2019-07-08 | 210.00 | 210.00 | 210.00 | 212.00 | 1000 |
| PRET | 2019-07-02 | 212.00 | 212.00 | 212.00 | 212.00 | 1700 |
| PRET | 2019-07-01 | 215.00 | 215.00 | 210.00 | 212.50 | 200 |
| PRET | 2019-06-25 | 0.00 | 221.64 | 221.64 | 211.10 | 5000 |
| PRET | 2019-06-20 | 0.00 | 205.00 | 205.00 | 211.10 | 1500 |
| PRET | 2019-06-10 | 205.00 | 205.00 | 205.00 | 211.10 | 100 |
| PRET | 2019-05-30 | 211.10 | 211.10 | 211.10 | 211.10 | 200 |
| PRET | 2019-05-28 | 0.00 | 220.00 | 220.00 | 220.00 | 1200 |
| PRET | 2019-05-24 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| PRET | 2019-05-23 | 215.10 | 215.10 | 215.00 | 215.00 | 2200 |
| PRET | 2019-05-22 | 230.50 | 230.50 | 220.00 | 221.33 | 1200 |
| PRET | 2019-05-20 | 218.50 | 229.00 | 218.50 | 219.55 | 1300 |
| PRET | 2019-05-17 | 218.50 | 218.50 | 218.50 | 230.00 | 100 |
| PRET | 2019-05-14 | 0.00 | 230.00 | 230.00 | 230.00 | 6200 |
| PRET | 2019-05-13 | 230.00 | 235.00 | 230.00 | 230.00 | 27700 |
| PRET | 2019-05-10 | 0.00 | 240.46 | 240.46 | 240.46 | 4000 |
| PRET | 2019-05-07 | 230.00 | 230.00 | 230.00 | 240.46 | 100 |
| PRET | 2019-04-30 | 241.00 | 241.00 | 240.25 | 240.46 | 700 |
| PRET | 2019-04-29 | 253.00 | 253.00 | 243.00 | 244.00 | 17700 |
| PRET | 2019-04-26 | 241.00 | 241.55 | 240.00 | 241.55 | 5200 |
| PRET | 2019-04-25 | 225.00 | 231.00 | 220.00 | 230.05 | 10800 |
| PRET | 2019-04-24 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| PRET | 2019-04-19 | 216.19 | 216.30 | 216.19 | 216.30 | 700 |
| PRET | 2019-04-17 | 216.11 | 216.11 | 216.11 | 216.11 | 400 |
| PRET | 2019-04-16 | 0.00 | 223.84 | 223.84 | 223.84 | 0 |
| PRET | 2019-04-12 | 0.00 | 224.98 | 224.98 | 224.98 | 0 |
| PRET | 2019-04-03 | 217.00 | 225.00 | 217.00 | 225.00 | 5700 |
| PRET | 2019-04-01 | 223.00 | 223.00 | 223.00 | 223.00 | 200 |
| PRET | 2019-03-27 | 220.00 | 222.89 | 220.00 | 222.89 | 600 |
| PRET | 2019-03-25 | 220.00 | 220.00 | 220.00 | 220.00 | 1200 |
| PRET | 2019-03-20 | 226.00 | 226.00 | 220.00 | 220.00 | 3100 |
| PRET | 2019-03-19 | 222.00 | 223.00 | 222.00 | 222.77 | 5500 |
| PRET | 2019-03-18 | 220.00 | 223.00 | 220.00 | 221.50 | 600 |
| PRET | 2019-03-15 | 216.00 | 216.00 | 216.00 | 216.00 | 900 |
| PRET | 2019-03-13 | 220.88 | 220.88 | 217.50 | 219.19 | 200 |
| PRET | 2019-03-12 | 216.00 | 222.00 | 215.00 | 220.50 | 1800 |
| PRET | 2019-03-11 | 220.10 | 220.10 | 220.00 | 220.00 | 5000 |
| PRET | 2019-02-28 | 231.89 | 231.89 | 230.00 | 230.00 | 600 |
| PRET | 2019-02-27 | 232.99 | 232.99 | 214.38 | 231.25 | 6300 |
| PRET | 2019-02-26 | 226.00 | 226.00 | 226.00 | 225.66 | 100 |
| PRET | 2019-02-25 | 223.00 | 225.75 | 223.00 | 225.66 | 4300 |
| PRET | 2019-02-18 | 215.00 | 215.00 | 215.00 | 215.00 | 700 |
| PRET | 2019-02-13 | 210.10 | 220.00 | 210.10 | 215.05 | 200 |
| PRET | 2019-02-07 | 224.99 | 224.99 | 224.99 | 221.00 | 100 |
| PRET | 2019-01-30 | 225.00 | 225.00 | 221.00 | 221.00 | 1700 |
| PRET | 2019-01-23 | 224.99 | 226.00 | 224.99 | 225.08 | 5300 |
| PRET | 2019-01-22 | 220.00 | 225.00 | 220.00 | 224.80 | 600 |
| PRET | 2019-01-21 | 220.00 | 220.00 | 220.00 | 225.75 | 100 |
| PRET | 2019-01-17 | 0.00 | 225.75 | 225.75 | 225.75 | 100 |
| PRET | 2019-01-14 | 215.55 | 215.55 | 215.55 | 225.75 | 100 |
| PRET | 2019-01-10 | 214.00 | 225.75 | 214.00 | 225.75 | 15800 |
| PRET | 2019-01-09 | 214.99 | 215.00 | 214.99 | 215.00 | 1900 |
| PRET | 2019-01-07 | 214.00 | 214.00 | 213.99 | 213.99 | 5300 |
| PRET | 2019-01-02 | 220.00 | 220.00 | 213.75 | 213.75 | 5300 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00