Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SCL | 2019-08-26 | 187.39 | 187.39 | 184.60 | 185.30 | 700 |
SCL | 2019-08-16 | 187.39 | 187.39 | 187.39 | 188.00 | 100 |
SCL | 2019-07-23 | 188.00 | 188.00 | 188.00 | 188.00 | 200 |
SCL | 2019-07-18 | 188.00 | 188.00 | 187.00 | 187.16 | 1000 |
SCL | 2019-07-15 | 193.14 | 193.19 | 193.14 | 193.17 | 200 |
SCL | 2019-07-03 | 202.69 | 202.89 | 200.00 | 201.46 | 400 |
SCL | 2019-06-13 | 199.99 | 199.99 | 186.50 | 193.25 | 200 |
SCL | 2019-06-11 | 209.46 | 209.46 | 191.25 | 191.28 | 300 |
SCL | 2019-06-10 | 194.50 | 199.50 | 194.50 | 199.50 | 7400 |
SCL | 2019-05-30 | 190.10 | 190.10 | 190.00 | 190.00 | 1000 |
SCL | 2019-05-29 | 193.13 | 193.13 | 192.85 | 192.85 | 2000 |
SCL | 2019-05-23 | 204.00 | 204.00 | 203.00 | 203.00 | 600 |
SCL | 2019-05-22 | 223.08 | 223.08 | 201.85 | 203.38 | 5100 |
SCL | 2019-05-20 | 195.50 | 214.94 | 195.00 | 212.47 | 700 |
SCL | 2019-05-17 | 205.11 | 205.11 | 205.11 | 205.11 | 200 |
SCL | 2019-05-16 | 223.10 | 223.10 | 215.86 | 215.86 | 600 |
SCL | 2019-05-15 | 230.30 | 241.99 | 222.05 | 227.22 | 1500 |
SCL | 2019-05-14 | 232.46 | 232.46 | 232.46 | 232.46 | 1300 |
SCL | 2019-05-10 | 240.00 | 249.36 | 240.00 | 244.69 | 200 |
SCL | 2019-05-06 | 237.50 | 237.50 | 237.50 | 237.50 | 900 |
SCL | 2019-05-03 | 238.00 | 238.00 | 238.00 | 250.00 | 100 |
SCL | 2019-04-25 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
SCL | 2019-04-22 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
SCL | 2019-04-19 | 243.00 | 243.00 | 243.00 | 243.00 | 200 |
SCL | 2019-04-16 | 231.50 | 231.50 | 231.30 | 231.42 | 300 |
SCL | 2019-04-12 | 225.00 | 230.00 | 225.00 | 230.00 | 8800 |
SCL | 2019-04-05 | 0.00 | 232.19 | 232.19 | 232.17 | 500 |
SCL | 2019-04-03 | 0.00 | 232.17 | 232.17 | 232.17 | 500 |
SCL | 2019-03-22 | 242.75 | 242.75 | 242.75 | 232.17 | 100 |
SCL | 2019-03-20 | 223.35 | 241.00 | 223.35 | 232.17 | 200 |
SCL | 2019-03-19 | 235.00 | 235.00 | 235.00 | 235.00 | 300 |
SCL | 2019-03-18 | 235.00 | 237.16 | 227.50 | 234.69 | 900 |
SCL | 2019-03-15 | 233.00 | 233.00 | 223.14 | 225.86 | 1900 |
SCL | 2019-03-13 | 224.13 | 224.13 | 224.13 | 233.99 | 100 |
SCL | 2019-03-12 | 230.00 | 237.55 | 223.00 | 233.99 | 2900 |
SCL | 2019-03-08 | 232.00 | 232.00 | 232.00 | 226.25 | 100 |
SCL | 2019-03-07 | 230.00 | 230.00 | 225.00 | 226.25 | 4300 |
SCL | 2019-03-06 | 228.00 | 228.05 | 225.00 | 225.91 | 1700 |
SCL | 2019-03-05 | 0.00 | 225.00 | 225.00 | 225.00 | 200 |
SCL | 2019-03-04 | 216.00 | 225.00 | 216.00 | 225.00 | 300 |
SCL | 2019-03-01 | 230.00 | 230.00 | 226.05 | 226.25 | 1900 |
SCL | 2019-02-28 | 234.64 | 244.78 | 234.64 | 234.64 | 1000 |
SCL | 2019-02-27 | 248.00 | 248.00 | 247.00 | 247.00 | 2000 |
SCL | 2019-02-26 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
SCL | 2019-02-21 | 264.00 | 264.00 | 264.00 | 264.00 | 100 |
SCL | 2019-02-20 | 253.00 | 253.00 | 253.00 | 253.00 | 100 |
SCL | 2019-02-19 | 264.29 | 264.29 | 264.29 | 264.29 | 300 |
SCL | 2019-02-18 | 262.79 | 262.79 | 262.79 | 262.79 | 200 |
SCL | 2019-02-14 | 260.10 | 260.10 | 260.10 | 260.10 | 600 |
SCL | 2019-02-13 | 257.00 | 257.00 | 257.00 | 257.00 | 200 |
SCL | 2019-02-08 | 266.00 | 266.00 | 266.00 | 266.00 | 900 |
SCL | 2019-02-07 | 268.67 | 276.98 | 268.67 | 274.94 | 1100 |
SCL | 2019-02-06 | 275.00 | 282.82 | 275.00 | 282.82 | 200 |
SCL | 2019-02-01 | 265.00 | 270.89 | 260.00 | 270.27 | 1900 |
SCL | 2019-01-30 | 258.00 | 258.00 | 258.00 | 258.00 | 100 |
SCL | 2019-01-24 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
SCL | 2019-01-23 | 242.00 | 254.89 | 242.00 | 254.89 | 500 |
SCL | 2019-01-22 | 241.10 | 241.10 | 241.10 | 250.02 | 100 |
SCL | 2019-01-18 | 237.64 | 237.64 | 237.64 | 250.02 | 100 |
SCL | 2019-01-15 | 250.02 | 250.02 | 250.02 | 250.02 | 800 |
SCL | 2019-01-14 | 260.00 | 260.00 | 260.00 | 260.00 | 600 |
SCL | 2019-01-11 | 260.00 | 263.00 | 250.00 | 261.00 | 900 |
SCL | 2019-01-09 | 256.00 | 258.19 | 250.10 | 255.77 | 3500 |
SCL | 2019-01-07 | 254.00 | 254.00 | 245.67 | 245.89 | 1100 |
SCL | 2019-01-04 | 258.60 | 258.60 | 258.60 | 258.60 | 500 |
SCL | 2019-01-02 | 267.98 | 267.98 | 267.98 | 267.98 | 100 |
SCL | 2019-01-01 | 256.98 | 256.98 | 256.98 | 256.98 | 100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00