Limit Search EDLGEN System

Stock Quotes


Form To

Date High Low Close Volume
Daily Historical Data
18/02/2019 3,940 3,930 3940 300
15/02/2019 3,940 3,940 3940 100
14/02/2019 3,950 3,900 3940 21,200
13/02/2019 3,950 3,950 3950 0
12/02/2019 3,950 3,950 3950 1,300
11/02/2019 3,950 3,950 3950 0
08/02/2019 3,950 3,950 3950 16,800
07/02/2019 3,950 3,900 3900 14,200
06/02/2019 3,950 3,930 3950 34,000
05/02/2019 3,940 3,940 3940 1,100
04/02/2019 3950
01/02/2019 3,950 3,950 3950 38,700
31/01/2019 3,950 3,950 3950 26,600
30/01/2019 3,950 3,950 3950 800
29/01/2019 3,940 3,940 3940 1,000
28/01/2019 3,950 3,950 3950 42,000
25/01/2019 3,950 3,950 3950 400
24/01/2019 3,950 3,950 3950 18,900
23/01/2019 3,950 3,950 3950 87,500
22/01/2019 3,950 3,940 3940 88,300
21/01/2019 3,940 3,940 3940 200
18/01/2019 3,940 3,940 3940 7,300
17/01/2019 3,940 3,940 3940 7,200
16/01/2019 3,940 3,940 3940 0
15/01/2019 3,940 3,940 3940 2,500
14/01/2019 3,940 3,910 3950 4,000
11/01/2019 3,950 3,950 3950 4,100
10/01/2019 3,950 3,950 3950 1,200
09/01/2019 0 0 3900 0
08/01/2019 0 0 3900 0
07/01/2019 3,900 3,900 3900 6,400
05/01/2019 3,900 3,900 3900
04/01/2019 3,950 3,900 3900 24,000
03/01/2019 0 0 3900 0
02/01/2019 3,950 3,900 3900 8,100
31/12/2018 3,950 3,900 3950 1,400
27/12/2018 3,950 3,950 3950 1,400
26/12/2018 3,950 3,900 3950 1,400
25/12/2018 3,950 3,950 3950 2,300
24/12/2018 3,900 3,900 3900 100
21/12/2018 3,950 3,950 3950 100
20/12/2018 3,900 3,900 3900 8,900
19/12/2018 3,950 3,950 3950 800
18/12/2018 3,950 3,950 3950 300
17/12/2018 3,950 3,900 3950 2,200
14/12/2018 3,950 3,950 3950 13,700
13/12/2018 3,950 3,900 3950 2,000
12/12/2018 3,950 3,950 3950 400
11/12/2018 3,950 3,950 3950 125,100
10/12/2018 4000 4000 4000 300
07/12/2018 3,950 3,950 3950 10,700
06/12/2018 0 0 4000 0
05/12/2018 4,000 4,000 4000 2,000
04/12/2018 4,000 3,950 4000 3,950
30/11/2018 4,000 4,000 4000 1,300
29/11/2018 4,000 3,950 4000 2,000
28/11/2018 3,950 3,950 3950 500
27/11/2018 4,000 3,950 3950 4,800
26/11/2018 4,050 4,000 4000 300
23/11/2018 4,050 4,000 4000 265,800
22/11/2018 4,000 4,000 4000 36,800
21/11/2018 4,050 4,050 4,050 1,200
20/11/2018 4,050 4,000 4000 868,400
19/11/2018 4,050 4,000 4000 6,100
16/11/2018 4,050 4,050 4050 0
15/11/2018 4,050 4,050 4050 100
14/11/2018 4,050 4,000 4050 5,700
13/11/2018 4,100 4,000 4100 63,400
12/11/2018 4,000 4,000 4000 2,500
09/11/2018 4,050 4,000 4000 98,200
08/11/2018 4,050 4,050 4,050 33,900
07/11/2018 4,050 4,000 4050 11,300
06/11/2018 4,100 4,000 4050 23,100
05/11/2018 4,050 4,000 4050 76,800
02/11/2018 4,100 4,000 4100 93,100
01/11/2018 4,100 4,100 4100 8,800
31/10/2018 4,100 4,050 4050 10,500
30/10/2018 4,100 4,050 4100 16,800
29/10/2018 0 0 4050 0
26/10/2018 4,050 4,050 4,050 3,600
25/10/2018 4,100 4,100 4100 100
24/10/2018 4,100 4,050 4050 11,600
23/10/2018 4,100 4,100 4100 8,600
22/10/2018 4,100 4,100 4100 5,600
19/10/2018 4,100 4,100 4100 1,300
18/10/2018 4100
17/10/2018 4,100 4,100 4100 4,500
16/10/2018 4,100 4,100 4100 300
15/10/2018 4,100 4,100 4100 5,800
12/10/2018 4,150 4000 4050 125,900
11/10/2018 4,150 4,100 4150 47,600
10/10/2018 4,200 4,100 4100 50,000
09/10/2018 4,300 4,100 4100 85,300
08/10/2018 4,350 4,300 4300 13,700
05/10/2018 4,350 4,300 4300 13,700
04/10/2018 4,350 4,200 4350 12,300
03/10/2018 4,300 4,150 4300 500
02/10/2018 4,250 4,150 4150 41,200
01/10/2018 4,300 4,300 4300 1,200
28/09/2018 4,300 4,250 4300 6,300
27/09/2018 4,300 4,250 4250 200
26/09/2018 4,300 4,300 4300 100
25/09/2018 4,300 4,100 4300 3,800
24/09/2018 4,300 4,100 4100 68,400
21/09/2018 4,300 4,300 4300 1,800
20/09/2018 4,350 4,350 4350 100
19/09/2018 4,350 4,350 4350 43,900
18/09/2018 4,400 4,300 4350 68,600
17/09/2018 4,400 4,350 4350 400
14/09/2018 4,450 4,450 4450 700
13/09/2018 4,450 4,350 4350 9,500
12/09/2018 4,450 4,450 4450 100
11/09/2018 4,350 4,350 4350 4,000
10/09/2018 4,350 4,350 4350 1,400
07/09/2018 0 0 4300 0
06/09/2018 4,300 4,300 4300 44,600
05/09/2018 4,300 4,250 4250 10,200
04/09/2018 4,300 4,300 4300 3,100
03/09/2018 4,300 4,250 4250 19,700
31/08/2018 4,300 4,250 4300 5,900
30/08/2018 4,250 4,250 4250 2,500
29/08/2018 4,250 4,250 4250 1,200
28/08/2018 4,250 4,200 4200 18,600
27/08/2018 4,250 4,250 4250 3,600
24/08/2018 4,250 4,200 4250 3,300
23/08/2018 4,250 4,200 4200 23,000
22/08/2018 4,250 4,200 4200 7,000
21/08/2018 0 0 4250 0
20/08/2018 4,250 4,150 4250 23,500
17/08/2018 4,200 4,150 4200 17,400
16/08/2018 4,200 4,150 4200 32,000
15/08/2018 4,200 4,200 4200 1,000
14/08/2018 4,200 4,200 4200 2,100
13/08/2018 4,200 4,200 4200 1,000
10/08/2018 4,250 4,200 4200 17,200
09/08/2018 4,300 4,250 4250 300
08/08/2018 4,250 4,200 4250 38,300
07/08/2018 4,200 4,200 4200 10,700
06/08/2018 4,300 4,250 4300 4,400
03/08/2018 4,300 4,300 4300 2,000
02/08/2018 4,300 4,300 4300 18,200
01/08/2018 4,300 4,300 4300 1,500
31/07/2018 4,300 4,300 4300 26,600
30/07/2018 4300
27/07/2018 4300
26/07/2018 4,300 4,250 4300 30,200
25/07/2018 4,300 4,300 4300 16,500
24/07/2018 4,400 4,300 4300 5,900
23/07/2018 4,400 4,400 4400 100
19/07/2018 0 0 4400 0
18/07/2018 4,400 4,300 4400 10,000
17/07/2018 4,350 4,300 4300 12,000
16/07/2018 4,300 4,300 4300 4,000
13/07/2018 4350
12/07/2018 4,350 4,350 4350 800
11/07/2018 4,350 4,300 4350 3,300
10/07/2018 4,300 4,300 4300 21,400
09/07/2018 4,350 4,300 4350 5,200
06/07/2018 4,350 4,300 4300 64,700
05/07/2018 4,300 4,300 4300 32,800
04/07/2018 4,350 4,300 4300 4,500
03/07/2018 4,350 4,350 4350 7,300
02/07/2018 4,300 4,300 4300 1,300
29/06/2018 4,400 4,300 4300 2,100
28/06/2018 4,350 4,350 4350 7,200
27/06/2018 4,400 4,350 4350 17,300
26/06/2018 4,400 4,300 4350 18,200
25/06/2018 4,350 4,300 4300 2,000
22/06/2018 4,350 4,350 4350 8,700
20/06/2018 4,350 4,350 4350 4,000
19/06/2018 4,400 4,350 4350 15,100
18/06/2018 4,400 4,350 4400 161,300
14/06/2018 4,400 4,400 4400 23,700
13/06/2018 4,400 4,400 4400 69,000
12/06/2018 4,400 4,400 4400 229,100
11/06/2018 4,500 4,400 4400 113,700
08/06/2018 4,500 4,500 4500 1,500
07/06/2018 4,500 4,400 4400 1,200
06/06/2018 4,400 4,400 4400 1,300
05/06/2018 4,500 4,500 4500 16,000
04/06/2018 4,500 4,400 4500 21,200
01/06/2018 4,500 4,400 4400 9,200
31/05/2018 4,450 4,450 4450 1,100
30/05/2018 4,500 4,450 4450 67,400
29/05/2018 4,500 4,500 4500 100
28/05/2018 4,500 4,400 4400 800
25/05/2018 4,500 4,500 4500 10,000
24/05/2018 4,550 4,500 4500 6,400
23/05/2018 4,600 4,550 4550 2,800
22/05/2018 4,650 4,600 4650 10,200
21/05/2018 4,600 4,500 4500 15,400
18/05/2018 4,500 4,500 4500 97,900
17/05/2018 4,700 4,600 4600 5,100
16/05/2018 4,700 4,600 4700 3,700
15/05/2018 4,500 4,500 4500 24,300
14/05/2018 4,600 4,500 4500 19,400
11/05/2018 4,600 4,500 4500 100
10/05/2018 4,600 4,400 4600 88?400
09/05/2018 4,500 4,500 4500 1,000
08/05/2018 4,350 4,350 4350 19,400
07/05/2018 4,350 4,350 4350 42,500
04/05/2018 4,400 4,350 4350 4,700
03/05/2018 4,400 4,400 4400 4,400
02/05/2018 4,500 4,500 4500 500
30/04/2018 4,500 4,500 4500 8,800
27/04/2018 4,500 4,500 4500 9,500
26/04/2018 4,600 4,600 4600 100
25/04/2018 4,600 4,600 4600 100
24/04/2018 4,500 4,500 4500 11,300
23/04/2018 4,750 4,700 4750 2,000
20/04/2018 4,700 4,700 4700 5,900
19/04/2018 4,700 4,700 4700 3,100
13/04/2018 4,700 4,700 4700 6,000
12/04/2018 4,700 4,700 4700 2,000
11/04/2018 4,700 4,700 4700 100
10/04/2018 4700
09/04/2018 4,700 4,600 4700 2,000
06/04/2018 4,600 4,600 4600 100
05/04/2018 0 0 4550 0
04/04/2018 4,550 4,500 4550 5,300
03/04/2018 4,500 4,500 4500 3,400
02/04/2018 4,950 4,500 4950 2,300
30/03/2018 0 0 4500 0
29/03/2018 0 0 4500 0
28/03/2018 4,500 4,300 4500 28,400
27/03/2018 4,400 4,350 4400 400
26/03/2018 4300
23/03/2018 4,350 4,300 4350 14,100
22/03/2018 4,300 4,300 4300 2,400
21/03/2018 4,300 4,300 4300 2,100
20/03/2018 4,350 4,250 4300 16,300
19/03/2018 4,400 4,300 4300 1,200
16/03/2018 4,300 4,300 4300 800
15/03/2018 4,300 4,300 4300 15,400
14/03/2018 4,300 4,300 4300 1,000
13/03/2018 4,300 4,300 4300 3,500
12/03/2018 0 0 4150 0
09/03/2018 4,450 4,100 4100 128,700
07/03/2018 4,600 4,400 4400 61,600
06/03/2018 4,500 4,500 4500 200
05/03/2018 4,500 4,400 4400 8,600
02/03/2018 4,550 4,500 4500 1,000
01/03/2018 4,550 4,550 4550 2,200
28/02/2018 4500
27/02/2018 4550 4,450 4550 124,600
26/02/2018 4,600 4,600 4450 124,600
23/02/2018 0 0 4500 0
22/02/2018 4,500 4,400 4400 211,800
21/02/2018 4,450 4,400 4450 100,000
20/02/2018 4500 4500 4500 16000
19/02/2018 0 0 4500 0
16/02/2018 4,600 4,500 4500 3,300
15/02/2018 4,600 4,600 4600 200
14/02/2018 4,600 4,600 4600 17,300
13/02/2018 4,550 4,550 4550 400
12/02/2018 4,550 4,500 4500 2,200
09/02/2018 4,600 4,600 4600 200
08/02/2018 4,600 4,400 4600 700
07/02/2018 4,600 4,400 4600 60,400
06/02/2018 0 0 4550 0
05/02/2018 0 0 4500 0
02/02/2018 4,500 4,500 4500 3,800
01/02/2018 0 0 4500 0
31/01/2018 4,550 4,500 4550 184,600
30/01/2018 4,550 4,500 4550 653,000
30/01/2018 4,550 4,500 4550 653,000
30/01/2018 4,550 4,500 4550 653,000
29/01/2018 4,500 4,450 4450 1,900
26/01/2018 4,550 4,550 4550 83,800
25/01/2018 4,600 4,600 4600 2,900
24/01/2018 4,550 4,500 4500 400
23/01/2018 4,550 4,550 4550 700
22/01/2018 4,600 4,600 4600 200
19/01/2018 0 0 4600 0
18/01/2018 4,600 4,600 4600 70,000
17/01/2018 4,600 4,600 4600 2,000
16/01/2018 4,550 4,500 4550 98,900
15/01/2018 4,600 4,600 4600 200
12/01/2018 4,600 4,600 4600 4,200
11/01/2018 4,600 4,500 4600 21,400
10/01/2018 4,600 4,600 4600 11,700
09/01/2018 4,650 4,600 4650 87,800
08/01/2018 4,700 4,700 4700 3,200
05/01/2018 4,700 4,600 4700 20,500
04/01/2018 4,700 4,700 4700 200
03/01/2018 4,750 4,700 4700 3,000
02/01/2018 4,800 4,700 4700 23,600
26/12/2017 4,800 4,800 4800 500
25/12/2017 4,700 4,700 4700 1,000
22/12/2017 4,800 4,800 4800 500
21/12/2017 4,800 4,800 4800 24,200
20/12/2017 4,750 4,700 4750 34,900
19/12/2017 0 0 4750 0
18/12/2017 0 0 4750 0
15/12/2017 4,750 4,750 4750 2,600
14/12/2017 4,800 4,800 4800 600
13/12/2017 4,750 4,750 4750 1,600
12/12/2017 4,800 4,700 4800 79,500
11/12/2017 4,800 4,750 4800 3,100
08/12/2017 0 0 4850 0
07/12/2017 4,850 4,850 4850 300
06/12/2017 4,850 4,800 4800 80,000
05/12/2017 4,850 4,800 4800 18,500
01/12/2017 4,850 4,850 4850 15,600
30/11/2017 4,900 4,900 4900 8,300
29/11/2017 4,900 4,850 4850 1,200
28/11/2017 4,900 4,900 4900 11,200
27/11/2017 4,900 4,850 4850 10,900
24/11/2017 4,900 4,900 4900 17,600
23/11/2017 4,900 4,750 4900 9,700
22/11/2017 4,900 4,800 4900 8,400
21/11/2017 4,800 4,800 4800 2,800
20/11/2017 4,950 4,700 4800 8,800
17/11/2017 4,950 4,950 4950 3,200
16/11/2017 4,950 4,700 4950 155,700
15/11/2017 4,950 4,900 4900 7,800
14/11/2017 4,950 4,900 4950 26,200
13/11/2017 4,950 4,900 4900 4,200
10/11/2017 5,000 4,950 5000 5,500
09/11/2017 5,000 4,950 4950 3,000
08/11/2017 5,000 5,000 5000 600
07/11/2017 5,000 5,000 5000 5,700
06/11/2017 5,000 5,000 5000 5,000
03/11/2017 5,000 5,000 5000 11,000
02/11/2017 5,050 4,950 5050 2,400
01/11/2017 5,000 4,950 4950 4,100
31/10/2017 5,050 5,050 5050 100
30/10/2017 5,050 5,050 5050 900
27/10/2017 5,050 4,950 4950 58,800
26/10/2017 5,050 5,000 5050 25,900
25/10/2017 5,100 5,050 5100 1,200
24/10/2017 5,100 5,000 5050 82,700
23/10/2017 5,100 5,050 5050 53,700
20/10/2017 5,100 5,050 5050 46,400
19/10/2017 5,100 5,050 5100 13,600
18/10/2017 5,100 5,050 5100 32,000
17/10/2017 5,100 5,100 5100 28,600
16/10/2017 5,100 5,100 5100 22,900
13/10/2017 0 0 5300 0
12/10/2017 5,300 5,300 5300 5,500
11/10/2017 5,300 5,150 5300 42,200
10/10/2017 5,150 5,000 5000 11,600
06/10/2017 5,100 5,100 5100 300
05/10/2017 0 0 5050 0
04/10/2017 5,050 5,050 5050 4,000
03/10/2017 5,050 4,950 5050 15,000
02/10/2017 5,100 5,100 5100 10,000
29/09/2017 5,100 5,000 5000 13,000
28/09/2017 5,100 5,100 5100 20,600
27/09/2017 5,150 5,100 5150 7,000
26/09/2017 5,150 5,150 5150 200
25/09/2017 0 0 5100 0
22/09/2017 5,100 5,100 5100 3,500
21/09/2017 5,100 5,100 5100 1,100
20/09/2017 5,100 5,100 5100 16,200
19/09/2017 5,100 5,100 5100 50,600
18/09/2017 5,150 5,150 5150 17,500
15/09/2017 5,150 5,100 5150 600
14/09/2017 0 0 5150 0
13/09/2017 5,150 5,150 5150 500
12/09/2017 5,150 5,150 5150 500
11/09/2017 5,100 5,100 5100 1,900
08/09/2017 5,100 5,050 5100 16,300
07/09/2017 5,100 5,100 5100 15,500
06/09/2017 5,100 5,100 5100 3,100
05/09/2017 5,100 5,100 5100 600
04/09/2017 0 0 5100 0
01/09/2017 5,100 5,050 5100 7,200
31/08/2017 5,100 5,050 5100 8,900
30/08/2017 5,100 5,000 5100 114,600
29/08/2017 5,100 5,050 5050 21,700
28/08/2017 5,100 5,050 5050 6,000
25/08/2017 5,050 5,050 5050 1,000
24/08/2017 5,100 5,050 5050 1,800
23/08/2017 0 0 5050 0
22/08/2017 5,050 5,050 5050 400
21/08/2017 0 0 5100 0
18/08/2017 5,100 5,100 5100 500
17/08/2017 5,100 5,050 5050 3,800
16/08/2017 5,050 5,050 5050 200
15/08/2017 5,050 5,050 5050 200
14/08/2017 5,100 5,050 5100 14,200
11/08/2017 5,100 5,100 5100 4,200
10/08/2017 5,050 5,050 5050 2,000
09/08/2017 5,100 5,100 5100 5,000
08/08/2017 5,100 5,100 5100 10,400
07/08/2017 5,050 5,050 5050 12,300
04/08/2017 5,100 5,050 5100 1,000
03/08/2017 5,100 5,100 5100 800
02/08/2017 5,100 5,050 5100 33,500
01/08/2017 5,050 5,050 5050 400
31/07/2017 5,100 5,050 5050 41,100

EDLGEN System