Date Open High Low Close Volume - SPREAD -

(High-Low)

31-12-2019 538.65 538.65 530.6 531.55 2502181 8.05

30-12-2019 531.35 539.85 531.35 536.9 4697710 8.5

27-12-2019 529.9 532.75 525.05 530.15 3017840 7.7

26-12-2019 530 536.2 527.05 528.35 4623580 9.15

24-12-2019 529 532.65 526.2 527.5 2372038 6.45

23-12-2019 529.95 535.9 524.7 525.9 2963573 11.2

20-12-2019 533.5 539.65 528.5 530.6 4746509 11.15

19-12-2019 524.5 538.8 524.5 535.4 10732682 14.3

18-12-2019 506.9 524.9 506.5 522.65 10092679 18.4

17-12-2019 509.9 512.75 505 505.85 3521314 7.75

16-12-2019 516 519.8 507.6 508.85 2346317 12.2

13-12-2019 514.55 522.8 513.75 516.2 4066433 9.05

12/12/2019 511 514.25 508.2 511.9 2994158 6.05

11/12/2019 507.65 511.4 502.65 507.75 2148791 8.75
10/12/2019 514.6 514.85 503.75 505.75 2462096 11.1
9/12/2019 510.2 518.5 510.05 513.65 2566094 8.45
6/12/2019 527.8 527.9 508.1 510.2 3409528 19.8
5/12/2019 525.55 531.15 522 524.75 2332044 9.15
4/12/2019 522.8 529.25 519.15 525.55 2612985 10.1
3/12/2019 537.25 537.25 522 522.9 3052238 15.25
2/12/2019 525 537.5 523.5 534.15 4087250 14
29-11-2019 543 543.8 528.25 530.55 3328894 15.55

28-11-2019 541.9 543.3 536.25 541.95 2426425 7.05

27-11-2019 542 554.5 535 539.95 6630809 19.5

26-11-2019 550 552.9 536.95 538.6 4408905 15.95

25-11-2019 547.5 552.85 546.25 547.8 3054435 6.6

22-11-2019 554.75 555 539.2 546 2798026 15.8

21-11-2019 560.5 562.65 550.2 551.8 3346254 12.45

20-11-2019 562.25 568.45 557.5 560.45 2876499 10.95

19-11-2019 573.75 575 559.65 560.65 3208662 15.35

18-11-2019 580.1 582.6 571.8 573.7 3212994 10.8

15-11-2019 583.75 590.85 579.75 583.05 3063043 11.1

14-11-2019 575.2 579.65 567.75 578.45 2193683 11.9

13-11-2019 574 580.9 572 574.7 3342543 8.9

11/11/2019 581.7 586.95 570 575 3492576 16.95

8/11/2019 578 596.5 576.85 580 8374614 19.65
7/11/2019 579.8 583.5 572 580.35 3279435 11.5
6/11/2019 590.25 590.3 577.1 579.8 2763550 13.2
5/11/2019 583.3 590.6 577.1 580.15 2653917 13.5
4/11/2019 591 594.55 581.9 586.4 3128961 12.65
1/11/2019 609 609.75 581 589.75 7558094 28.75
31-10-2019 617.6 621.65 603.75 606.45 4595842 17.9

30-10-2019 617.2 619.9 605 616.55 4296705 14.9

29-10-2019 595.45 618 592.5 611.8 6543163 25.5

27-10-2019 584.45 595 580 591.5 852012 15

25-10-2019 585.7 585.7 570.25 577.7 2284548 15.45

24-10-2019 592 595.5 578.6 581.05 2212393 16.9

23-10-2019 596.9 599.65 587.15 591.85 2371317 12.5

22-10-2019 593.4 601.2 587.45 595.8 3494913 13.75

18-10-2019 589 595.5 583.6 593.3 2955289 11.9

17-10-2019 581.1 596.35 578.75 593.3 3744228 17.6

16-10-2019 582.5 586.9 575.35 584.25 2279203 11.55

15-10-2019 568 586.55 565.2 583.4 4967499 21.35

14-10-2019 562.9 572.35 554.55 568.65 2630640 17.8

11/10/2019 568.55 574.3 554.1 560.1 3133395 20.2

10/10/2019 576 576 559.25 566.05 2156410 16.75
9/10/2019 556 578.8 550.95 576.55 4863273 27.85
7/10/2019 561.1 562.9 546.5 552.95 2367535 16.4
4/10/2019 565.05 575 555.45 564.25 4653685 19.55
3/10/2019 558 564.95 547.1 562.7 3797753 17.85
1/10/2019 551 566.1 536.6 556.7 5664019 29.5
30-09-2019 557.75 558.55 540.3 547.15 3381186 18.25

27-09-2019 562.8 567.8 549.15 555.1 4326078 18.65

26-09-2019 537.9 569.75 536 566.95 6270296 33.75

25-09-2019 558.7 558.7 528 534.7 5044376 30.7

24-09-2019 563.9 575.4 554.6 558.75 3615703 20.8

23-09-2019 576.25 602.2 552 565 9599883 50.2

20-09-2019 524.45 574 518.65 568.9 14378491 55.35

19-09-2019 529 529.45 513 519.3 2336366 16.45

18-09-2019 525 531.35 518.2 527 2401637 13.15

17-09-2019 537.5 539.5 520 521.95 2445056 19.5

16-09-2019 545 550.5 535.65 536.95 2441611 14.85

13-09-2019 542 552.8 541.5 551.25 4358612 11.3

12/9/2019 546.1 551.95 540.25 543.6 3726538 11.7

11/9/2019 533.2 548.25 533.2 545.75 3224627 15.05
9/9/2019 523.65 536.75 522 532.55 3061953 14.75
6/9/2019 519.45 531 514.6 529.5 2670087 16.4
5/9/2019 506.85 519.5 506.7 517 2329699 12.8
4/9/2019 516 519.75 503.15 505.7 3431149 16.6
3/9/2019 518.65 521.9 513 515.45 3379359 8.9
30-08-2019 530.6 532.9 519.05 528.8 2929342 13.85

29-08-2019 536 544.2 524.25 528 4399017 19.95

28-08-2019 556.7 559.9 534.75 539.7 3322911 25.15

27-08-2019 547 559 544.5 554.05 4144339 14.5

26-08-2019 552.7 552.7 528.9 544.3 4036331 23.8

23-08-2019 511 536.3 509.25 533.25 2807785 27.05

22-08-2019 521.55 523.75 509.85 511.8 2516270 13.9

21-08-2019 528.3 535.6 518.1 520.9 2709407 17.5

20-08-2019 522.9 535 517.5 527.8 3175896 17.5

19-08-2019 527 535.75 518 520.55 2998027 17.75

16-08-2019 524.7 531.9 515.55 527.85 3120580 16.35

14-08-2019 515.9 525.85 502.55 523.55 4641413 23.3

13-08-2019 545 545 510.25 512.4 3618940 34.75

9/8/2019 540.9 548.3 530 545.55 4313483 18.3

8/8/2019 518.5 541.5 516.35 539.55 5648169 25.15
7/8/2019 551.5 551.5 515 518.3 8411409 36.5
6/8/2019 543 552.25 543 549.45 2811436 9.25
5/8/2019 550.45 554.25 542.35 545.45 3152495 11.9
2/8/2019 544.9 563.85 542.15 556.45 5848740 21.7
1/8/2019 546 551.8 539.3 548.55 2737518 12.5
31-07-2019 546.6 553.8 541.75 550 2986522 12.05

30-07-2019 551.8 561.3 547.55 548.75 3186153 13.75

29-07-2019 564 565 552.15 553.15 2984154 12.85

26-07-2019 545.9 566.4 545 564.45 5063750 21.4

25-07-2019 550 553 541.9 547.55 4763735 11.1

24-07-2019 557 557.9 546 550 3041526 11.9

23-07-2019 566.1 567 555.85 559.1 4805198 11.15

22-07-2019 571.3 576.7 559.9 564.9 4198301 16.8

19-07-2019 601.15 601.5 570 571.3 6294798 31.5

18-07-2019 613.9 616.45 595 597.4 4915489 21.45

17-07-2019 623 626.45 615.3 617.95 1881478 11.15

16-07-2019 624.7 627.9 618.85 622.9 3177195 9.05

15-07-2019 632.05 638 625.45 631.85 2223638 12.55

12/7/2019 634.1 637 628.5 631.9 1806912 8.5

11/7/2019 625.4 635.65 623.6 634.15 1399434 12.05
10/7/2019 630 636.1 619.1 621.65 2081711 17
9/7/2019 632 638.5 630 632.7 1260744 8.5
8/7/2019 640.35 645.2 626.2 635.85 3903971 19
5/7/2019 672 675.3 638.5 642.05 3039710 36.8
4/7/2019 671.5 674.2 665.3 672.15 1777421 8.9
3/7/2019 668.95 675 663.3 669.25 2615478 11.7
2/7/2019 661 668.5 656.3 666.25 2275170 12.2
1/7/2019 657.3 663.45 654.45 660 3547891 9
28-06-2019 659.8 662.45 651.5 655.35 3503838 10.95
27-06-2019 645 660.8 645 657.9 3744033 15.8

26-06-2019 640 647.5 640 643.5 2124949 7.5

25-06-2019 635 644.65 635 641.65 3352119 9.65

24-06-2019 626 637 626 634.85 2166403 11

21-06-2019 627 633.45 622.25 627.45 2713987 11.2

20-06-2019 614.8 630.95 611.25 627.15 2283701 19.7

19-06-2019 629.85 632.35 608 615.15 2316163 24.35

18-06-2019 624 629.8 620.1 625.9 2252507 9.7

17-06-2019 641 641.95 622.25 625.05 2647789 19.7

14-06-2019 640.05 641 633.4 637.25 1338649 7.6

13-06-2019 632 642.7 628.1 641.05 2141936 14.6

12/6/2019 633 638.9 629.45 632.2 1734002 9.45

11/6/2019 647.95 647.95 636 636.85 2274832 11.95
10/6/2019 643.4 649.4 638.2 646.95 2306052 11.2
7/6/2019 640 645.7 630.05 644.05 2173168 15.65
6/6/2019 654.3 655.5 631.35 634.1 3846513 24.15
4/6/2019 654.8 659.4 647.8 650.75 1640476 11.6
3/6/2019 647.05 659 635.05 653.4 4170532 23.95
31-05-2019 659.7 665.95 645.1 647.05 4226041 20.85

30-05-2019 660 667.5 656.35 661.7 5394745 11.15

29-05-2019 668 677.5 660.85 672.15 5418102 16.65

28-05-2019 680 682.25 667.25 670.55 5411769 15

27-05-2019 667.7 683 665 679.35 2987573 18

24-05-2019 644.75 667.5 637.85 665.45 3165620 29.65

23-05-2019 650 655 635.1 639.5 3161573 19.9

22-05-2019 643.85 643.85 631.25 640.55 1458607 12.6

21-05-2019 660 662.7 634.4 639.15 2150188 28.3

20-05-2019 635 662.5 632.25 653.25 4938702 30.25

17-05-2019 607 622.5 607 619.65 2599966 15.5

16-05-2019 610 612.65 597.2 605.25 1940170 15.45

15-05-2019 618 628.4 606.95 609.65 2805369 21.45

14-05-2019 616.9 620.55 610.55 614.25 2756314 10

13-05-2019 628.7 628.7 615 617.6 1463136 13.7

10/5/2019 626.25 631.85 619 628.75 2093110 12.85

9/5/2019 620.9 627.95 616.1 625.45 1366143 11.85
8/5/2019 635.55 637 619 621.65 3853705 18
7/5/2019 641.75 642.9 634.2 636 3160875 8.7
6/5/2019 640 645 635.1 638.5 1498420 9.9
3/5/2019 645.05 652.5 642.85 645.8 2330580 9.65
2/5/2019 646 660.7 635.2 645.9 3007579 25.5
30-04-2019 659.7 662.2 640 645.3 5042085 22.2

26-04-2019 666.6 668.4 651.5 659.45 3632433 16.9

25-04-2019 671.8 673 664 665.15 3169504 9

24-04-2019 668 669.2 662.25 668.15 2247998 6.95

23-04-2019 671 675.85 663.75 665.75 3248237 12.1

22-04-2019 681 685.75 670.9 673.4 1483513 14.85

18-04-2019 689.6 691.95 681.25 684.65 2996875 10.7

16-04-2019 687.25 695.5 684.8 688.1 3002929 10.7

15-04-2019 680 686 673.3 683.2 2408677 12.7

12/4/2019 674 679.5 667.55 678.2 3302657 11.95

11/4/2019 669.3 679.75 669.3 672.75 4863931 10.45
10/4/2019 672.6 675 663.1 670.25 2499060 11.9
9/4/2019 667.8 669.8 660.45 667.85 2401571 9.35
8/4/2019 660.4 668.35 658.3 667 3413270 10.05
5/4/2019 657.5 663 654 658.2 2694077 9
4/4/2019 661 662.7 651.2 653.35 3684739 11.5
3/4/2019 672.8 676.75 656.9 658.45 2745080 19.85
2/4/2019 665 670.9 661.45 668.6 3802792 9.45
1/4/2019 678.15 689 659 660.9 5458057 30
29-03-2019 659.6 675.75 657.75 673.9 3955604 18

28-03-2019 659.05 662.75 653.6 655.95 3910004 9.15

27-03-2019 672.05 672.65 658.55 660.05 2426853 14.1

26-03-2019 664.65 672.4 661 669.6 2434715 11.4

25-03-2019 672 675 663.4 664.6 2337486 11.6

22-03-2019 678.7 684.5 670 678.8 2770303 14.5

20-03-2019 689 694.35 676.15 678.6 2369729 18.2

19-03-2019 686 693.8 675.1 689.4 2331409 18.7

18-03-2019 696 704.2 682.05 685.4 3050835 22.15

15-03-2019 688.25 697 687 694.6 5208071 10

14-03-2019 683 688 677.15 685.9 1901877 10.85

13-03-2019 688.4 689.4 681.25 684.2 1808059 8.15

12/3/2019 686.9 693.1 683.35 687.9 3876498 9.75

11/3/2019 671.95 683.85 671.5 681.05 4027884 12.35
8/3/2019 672 679.7 666.4 670.15 3877059 13.3
7/3/2019 661.7 677.5 654.2 671.8 8703088 23.3
6/3/2019 660 664.85 654 658.9 7495708 10.85
5/3/2019 649.85 657.9 642.05 656.75 6039244 15.85
1/3/2019 650 652 641 649.7 3957539 11
28-02-2019 663.75 663.75 642.5 645.9 3955320 21.25

27-02-2019 654.5 662 647.15 656.15 3193418 14.85

26-02-2019 644.8 656 640 651.3 3862642 16

25-02-2019 649.9 653.95 642.3 650.7 1863303 11.65

22-02-2019 635 648.6 632.25 646.6 4053346 16.35

21-02-2019 633.55 635.95 625 634.2 2813880 10.95

20-02-2019 637 637.3 628.15 633.55 2369483 9.15

19-02-2019 627 642 625.25 632.6 3526711 16.75

18-02-2019 630 630 615.6 624.7 4750172 14.4

15-02-2019 635 636.9 618.8 627.55 5765467 18.1

14-02-2019 640.7 642.4 632.3 634.4 3530468 10.1

13-02-2019 649.05 652.35 637.25 641.5 3420156 15.1

12/2/2019 647 657.8 644 648.7 3357448 13.8

11/2/2019 669.4 673.4 645.2 647.55 7931599 28.2
8/2/2019 702 706.7 678.55 682.1 10858152 28.15
7/2/2019 695 708.9 693.1 700.9 2710457 15.8
6/2/2019 687.9 698.25 682.05 695.1 2221744 16.2
5/2/2019 675.25 692.6 672.65 684.9 3550741 19.95
4/2/2019 688 688.4 670.35 674.45 2652101 18.05
1/2/2019 689 715.4 680.55 688.4 8005192 34.85
31-01-2019 678 683 672.75 680.05 3496189 10.25

30-01-2019 671.9 680 670.3 678.65 2738163 9.7

29-01-2019 671.95 676.9 661.6 669.65 4860919 15.3

28-01-2019 683.5 683.5 667.5 673.05 5762442 16

25-01-2019 702 703.5 681 683.5 3421228 22.5

24-01-2019 699 700.05 686.05 697.3 3891245 14

23-01-2019 708.5 709.75 693.6 695.85 4714919 16.15

22-01-2019 727.7 727.7 705.15 708.5 5097285 22.55

21-01-2019 738 738 727.35 730.3 1341152 10.65

18-01-2019 734.5 737.9 728 734.95 1601885 9.9

17-01-2019 729 740 727.95 734.65 3318440 12.05

16-01-2019 727.3 732.5 724.55 726.25 1288969 7.95

15-01-2019 727.5 730 723.35 726.9 2138402 6.65

14-01-2019 725 726.4 714.3 724.55 1713221 12.1

11/1/2019 735 735 721.25 727.9 2215240 13.75

10/1/2019 728 734.85 722.8 733.2 2550750 12.05
9/1/2019 729 729.95 720.15 726.3 2569424 9.8
8/1/2019 720 733.2 717.5 723.4 4764487 15.7
7/1/2019 734.55 735.9 723.55 729.55 2792255 12.35
4/1/2019 720 728.3 712.5 725.6 5919404 15.8
3/1/2019 743.4 744.85 716.2 718.3 11084172 28.65
2/1/2019 772.8 772.8 735.1 741.7 10596260 37.7
1/1/2019 805 805.85 771.3 773.35 3442903 34.55
- SPREAD -
(Open-
Close)
7.1

-5.55

-0.25

1.65

1.5

4.05

2.9

-10.9

-15.75

4.05

7.15

-1.65

-0.9
-0.1
8.85
-3.45
17.6
0.8
-2.75
14.35
-9.15
12.45

-0.05

2.05

11.4

-0.3

8.75

8.7

1.8
13.1

6.4

0.7

-3.25

-0.7

6.7
-2
-0.55
10.45
3.15
4.6
19.25
11.15

0.65

-16.35

-7.05

10.95

5.05

-2.4

-4.3

-12.2

-1.75

-15.4

-5.75

8.45
9.95
-20.55
8.15
0.8
-4.7
-5.7
10.6

7.7

-29.05

24

5.15

11.25

-44.45

9.7

-2

15.55

8.05

-9.25

2.5
-12.55
-8.9
-10.05
-10.15
10.3
3.2
1.8

17

-7.05

8.4

-22.25

9.75

7.4

-4.9

6.45

-3.15
-7.65

32.6

-4.65
-21.05
33.2
-6.45
5
-11.55
-2.55
-3.4

3.05

10.85

-18.55

2.45

6.4

29.85

16.5

5.05

1.8

0.2

2.2
-8.75
8.35
-0.7
4.5
29.95
-0.65
-0.3
-5.25
-2.7
4.45
-12.9

-3.5

-6.65

-8.85

-0.45

-12.35

14.7

-1.9

15.95

2.8

-9.05

0.8
11.1
-3.55
-4.05
20.2
4.05
-6.35
12.65

-1.7

-4.15

9.45

-11.65

-20.7

10.5

3.3

20.85

-18.25

-12.65

4.75
8.35

2.65

11.1

-2.5
-4.55
13.9
5.75
1.5
-0.75
0.1
14.4

7.15

6.65

-0.15

5.25

7.6

4.95

-0.85

-3.2

-4.2
-3.45
2.35
-0.05
-6.6
-0.7
7.65
14.35
-3.6
17.25
-14.3

3.1

12

-4.95
7.4

-0.1

10.4

-3.4

10.6

-6.35

-2.9

4.2

-1
-9.1
1.85
-10.1
1.1
-6.9
0.3
17.85

-1.65

-6.5

-0.8

-11.6

-0.65

3.45

-5.6

5.3

7.45

6.3

7.55

-1.7
21.85
19.9
-5.9
-7.2
-9.65
13.55
0.6
-2.05

-6.75

2.3

10.45

18.5

1.7

12.65

19.2

7.7

-0.45

-5.65

1.05

0.6

0.45

7.1
-5.2
2.7
-3.4
5
-5.6
25.1
31.1
31.65