Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| September 30, 2020 | 3.05 | 3.06 | 3.03 | 3.04 | 3.05 | 1,624,000.00 | 4,946,160.00 |
| September 29, 2020 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | 1,363,000.00 | 4,163,910.00 |
| September 28, 2020 | 3.05 | 3.08 | 3.05 | 3.08 | 3.07 | 767,000.00 | 2,358,160.00 |
| September 25, 2020 | 3.08 | 3.08 | 3.04 | 3.05 | 3.04 | 174,000.00 | 529,280.00 |
| September 24, 2020 | 3.04 | 3.05 | 3.02 | 3.03 | 3.04 | 1,063,000.00 | 3,228,900.00 |
| September 23, 2020 | 3.04 | 3.05 | 3.02 | 3.02 | 3.03 | 1,162,000.00 | 3,518,110.00 |
| September 22, 2020 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | 536,000.00 | 1,627,970.00 |
| September 21, 2020 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | 747,000.00 | 2,272,630.00 |
| September 18, 2020 | 3.05 | 3.09 | 3.04 | 3.08 | 3.05 | 1,209,000.00 | 3,691,370.00 |
| September 17, 2020 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 693,000.00 | 2,114,950.00 |
| September 16, 2020 | 3.09 | 3.09 | 3.05 | 3.05 | 3.06 | 2,006,000.00 | 6,135,400.00 |
| September 15, 2020 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 499,000.00 | 1,538,680.00 |
| September 14, 2020 | 3.09 | 3.09 | 3.07 | 3.08 | 3.07 | 394,000.00 | 1,211,250.00 |
| September 11, 2020 | 3.08 | 3.10 | 3.08 | 3.08 | 3.09 | 540,000.00 | 1,666,730.00 |
| September 10, 2020 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | 441,000.00 | 1,362,180.00 |
| September 9, 2020 | 3.07 | 3.08 | 3.05 | 3.08 | 3.07 | 1,330,000.00 | 4,082,800.00 |
| September 8, 2020 | 3.07 | 3.10 | 3.06 | 3.06 | 3.08 | 1,078,000.00 | 3,320,000.00 |
| September 7, 2020 | 3.03 | 3.07 | 3.03 | 3.06 | 3.04 | 575,000.00 | 1,750,150.00 |
| September 4, 2020 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | 870,000.00 | 2,627,600.00 |
| September 3, 2020 | 3.04 | 3.09 | 3.03 | 3.03 | 3.04 | 344,000.00 | 1,044,950.00 |
| September 2, 2020 | 3.02 | 3.06 | 3.02 | 3.04 | 3.03 | 138,000.00 | 418,440.00 |
| September 1, 2020 | 3.08 | 3.10 | 3.00 | 3.03 | 3.06 | 1,310,000.00 | 4,005,460.00 |
| August 28, 2020 | 3.05 | 3.05 | 3.02 | 3.04 | 3.03 | 1,600,000.00 | 4,852,110.00 |
| August 27, 2020 | 3.07 | 3.09 | 3.04 | 3.05 | 3.06 | 1,480,000.00 | 4,529,110.00 |
| August 26, 2020 | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 134,000.00 | 412,250.00 |
| August 25, 2020 | 3.09 | 3.09 | 3.06 | 3.09 | 3.07 | 370,000.00 | 1,136,750.00 |
| August 24, 2020 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | 402,000.00 | 1,243,610.00 |
| August 20, 2020 | 3.09 | 3.10 | 3.08 | 3.10 | 3.09 | 231,000.00 | 713,810.00 |
| August 19, 2020 | 3.10 | 3.11 | 3.08 | 3.08 | 3.09 | 597,000.00 | 1,847,590.00 |
| August 18, 2020 | 3.10 | 3.14 | 3.09 | 3.10 | 3.12 | 1,670,000.00 | 5,204,930.00 |
| August 17, 2020 | 3.10 | 3.10 | 3.08 | 3.10 | 3.09 | 1,416,000.00 | 4,379,280.00 |
| August 14, 2020 | 3.09 | 3.16 | 3.06 | 3.09 | 3.11 | 1,464,000.00 | 4,547,510.00 |
| August 13, 2020 | 3.09 | 3.16 | 3.08 | 3.09 | 3.12 | 3,325,000.00 | 10,358,430.00 |
| August 12, 2020 | 3.10 | 3.10 | 3.06 | 3.09 | 3.08 | 537,000.00 | 1,653,750.00 |
| August 11, 2020 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | 1,115,000.00 | 3,417,380.00 |
| August 10, 2020 | 3.06 | 3.06 | 3.04 | 3.06 | 3.05 | 1,000,000.00 | 3,051,190.00 |
| August 8, 2020 | 3.06 | 3.10 | 3.04 | 3.06 | 3.05 | 1,368,000.00 | 4,173,430.00 |
| August 6, 2020 | 3.10 | 3.12 | 3.03 | 3.10 | 3.08 | 1,603,000.00 | 4,931,790.00 |
| August 5, 2020 | 3.06 | 3.12 | 3.06 | 3.10 | 3.09 | 1,488,000.00 | 4,605,310.00 |
| August 4, 2020 | 3.01 | 3.08 | 3.01 | 3.06 | 3.05 | 989,000.00 | 3,015,150.00 |
| August 3, 2020 | 3.12 | 3.12 | 3.02 | 3.02 | 3.09 | 4,764,000.00 | 14,717,970.00 |
| July 30, 2020 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 1,533,000.00 | 4,768,150.00 |
| July 29, 2020 | 3.12 | 3.12 | 3.11 | 3.12 | 3.11 | 261,000.00 | 812,800.00 |
| July 28, 2020 | 3.11 | 3.12 | 3.11 | 3.12 | 3.11 | 448,000.00 | 1,394,550.00 |
| July 27, 2020 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | 3,794,000.00 | 11,803,940.00 |
| July 24, 2020 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | 1,393,000.00 | 4,323,140.00 |
| July 23, 2020 | 3.10 | 3.11 | 3.10 | 3.11 | 3.10 | 2,280,000.00 | 7,070,630.00 |
| July 22, 2020 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | 1,181,000.00 | 3,673,540.00 |
| July 21, 2020 | 3.12 | 3.15 | 3.10 | 3.14 | 3.13 | 2,015,000.00 | 6,298,930.00 |
| July 20, 2020 | 3.10 | 3.12 | 3.10 | 3.10 | 3.11 | 703,000.00 | 2,183,480.00 |
| July 17, 2020 | 3.09 | 3.11 | 3.07 | 3.10 | 3.09 | 1,078,000.00 | 3,332,740.00 |
| July 16, 2020 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 688,000.00 | 2,132,990.00 |
| July 15, 2020 | 3.14 | 3.14 | 3.05 | 3.10 | 3.09 | 1,352,000.00 | 4,175,110.00 |
| July 14, 2020 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 1,747,000.00 | 5,420,540.00 |
| July 13, 2020 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 699,000.00 | 2,155,020.00 |
| July 10, 2020 | 3.14 | 3.14 | 3.08 | 3.10 | 3.09 | 1,188,000.00 | 3,675,330.00 |
| July 9, 2020 | 3.13 | 3.16 | 3.08 | 3.14 | 3.12 | 5,451,000.00 | 16,991,440.00 |
| July 8, 2020 | 3.14 | 3.19 | 3.13 | 3.16 | 3.14 | 2,216,000.00 | 6,967,060.00 |
| July 7, 2020 | 3.21 | 3.25 | 3.14 | 3.14 | 3.20 | 3,392,000.00 | 10,842,920.00 |
| July 6, 2020 | 3.11 | 3.19 | 3.11 | 3.19 | 3.17 | 4,277,000.00 | 13,547,610.00 |
| July 3, 2020 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 1,660,000.00 | 5,123,760.00 |
| July 2, 2020 | 3.09 | 3.10 | 3.07 | 3.07 | 3.08 | 2,480,000.00 | 7,647,900.00 |
| July 1, 2020 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | 532,000.00 | 1,640,780.00 |
| June 30, 2020 | 3.07 | 3.10 | 3.06 | 3.09 | 3.08 | 755,000.00 | 2,323,120.00 |
| June 29, 2020 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 2,037,000.00 | 6,242,610.00 |
| June 26, 2020 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | 716,000.00 | 2,192,360.00 |
| June 25, 2020 | 3.17 | 3.17 | 3.02 | 3.04 | 3.05 | 2,734,000.00 | 8,340,260.00 |
| June 24, 2020 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | 1,570,000.00 | 4,966,920.00 |
| June 23, 2020 | 3.11 | 3.20 | 3.11 | 3.15 | 3.15 | 1,641,000.00 | 5,172,060.00 |
| June 22, 2020 | 3.09 | 3.15 | 3.09 | 3.09 | 3.12 | 1,143,000.00 | 3,563,340.00 |
| June 19, 2020 | 3.17 | 3.18 | 3.02 | 3.02 | 3.07 | 4,027,000.00 | 12,343,130.00 |
| June 18, 2020 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | 1,014,000.00 | 3,146,320.00 |
| June 17, 2020 | 3.19 | 3.19 | 3.10 | 3.11 | 3.13 | 2,331,000.00 | 7,303,010.00 |
| June 16, 2020 | 3.18 | 3.26 | 3.17 | 3.19 | 3.20 | 899,000.00 | 2,876,940.00 |
| June 15, 2020 | 3.20 | 3.20 | 3.07 | 3.16 | 3.15 | 3,650,000.00 | 11,494,350.00 |
| June 11, 2020 | 3.24 | 3.24 | 3.13 | 3.21 | 3.19 | 2,611,000.00 | 8,332,710.00 |
| June 10, 2020 | 3.39 | 3.45 | 3.22 | 3.24 | 3.30 | 2,887,000.00 | 9,539,160.00 |
| June 9, 2020 | 3.45 | 3.49 | 3.27 | 3.36 | 3.39 | 4,382,000.00 | 14,854,500.00 |
| June 8, 2020 | 3.30 | 3.47 | 3.25 | 3.39 | 3.39 | 6,343,000.00 | 21,503,630.00 |
| June 5, 2020 | 3.06 | 3.32 | 3.05 | 3.23 | 3.16 | 4,600,000.00 | 14,544,430.00 |
| June 4, 2020 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | 2,196,000.00 | 6,680,590.00 |
| June 3, 2020 | 3.05 | 3.06 | 3.00 | 3.01 | 3.03 | 3,330,000.00 | 10,091,430.00 |
| June 2, 2020 | 2.92 | 3.07 | 2.92 | 3.00 | 3.00 | 3,135,000.00 | 9,412,070.00 |
| June 1, 2020 | 2.97 | 2.97 | 2.90 | 2.92 | 2.94 | 2,133,000.00 | 6,266,240.00 |
| May 29, 2020 | 2.90 | 2.95 | 2.82 | 2.82 | 2.86 | 4,607,000.00 | 13,198,730.00 |
| May 28, 2020 | 2.98 | 2.98 | 2.90 | 2.90 | 2.92 | 1,577,000.00 | 4,601,410.00 |
| May 27, 2020 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | 627,000.00 | 1,831,470.00 |
| May 26, 2020 | 3.00 | 3.00 | 2.90 | 2.93 | 2.94 | 653,000.00 | 1,916,830.00 |
| May 22, 2020 | 3.00 | 3.01 | 2.93 | 2.96 | 2.98 | 674,000.00 | 2,006,860.00 |
| May 21, 2020 | 3.01 | 3.01 | 2.95 | 2.95 | 2.97 | 1,839,000.00 | 5,453,450.00 |
| May 20, 2020 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | 924,000.00 | 2,770,240.00 |
| May 19, 2020 | 3.05 | 3.06 | 3.00 | 3.00 | 3.02 | 1,007,000.00 | 3,042,580.00 |
| May 18, 2020 | 3.05 | 3.05 | 2.99 | 3.00 | 3.01 | 1,985,000.00 | 5,968,660.00 |
| May 15, 2020 | 3.07 | 3.08 | 3.00 | 3.03 | 3.02 | 948,000.00 | 2,866,590.00 |
| May 14, 2020 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 2,014,000.00 | 6,137,900.00 |
| May 13, 2020 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 944,000.00 | 2,924,700.00 |
| May 12, 2020 | 3.12 | 3.14 | 3.05 | 3.08 | 3.09 | 1,263,000.00 | 3,896,650.00 |
| May 11, 2020 | 3.14 | 3.14 | 3.07 | 3.07 | 3.09 | 1,736,000.00 | 5,366,560.00 |
| May 8, 2020 | 3.11 | 3.15 | 3.05 | 3.07 | 3.09 | 1,552,000.00 | 4,795,820.00 |
| May 7, 2020 | 3.15 | 3.16 | 3.10 | 3.10 | 3.12 | 1,496,000.00 | 4,665,150.00 |
| May 6, 2020 | 3.15 | 3.18 | 3.12 | 3.15 | 3.13 | 684,000.00 | 2,143,520.00 |
| May 5, 2020 | 3.18 | 3.21 | 3.10 | 3.11 | 3.15 | 4,283,000.00 | 13,498,420.00 |
| May 4, 2020 | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | 2,697,000.00 | 8,551,510.00 |
| April 30, 2020 | 3.20 | 3.22 | 3.15 | 3.19 | 3.19 | 1,492,000.00 | 4,753,920.00 |
| April 29, 2020 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 2,721,000.00 | 8,576,020.00 |
| April 28, 2020 | 3.18 | 3.21 | 3.14 | 3.16 | 3.18 | 1,774,000.00 | 5,635,650.00 |
| April 27, 2020 | 3.15 | 3.15 | 3.10 | 3.15 | 3.13 | 880,000.00 | 2,756,000.00 |
| April 24, 2020 | 3.20 | 3.26 | 3.12 | 3.14 | 3.16 | 2,520,000.00 | 7,972,900.00 |
| April 23, 2020 | 3.21 | 3.29 | 3.15 | 3.18 | 3.21 | 3,253,000.00 | 10,457,700.00 |
| April 22, 2020 | 3.08 | 3.16 | 3.00 | 3.13 | 3.09 | 2,151,000.00 | 6,636,950.00 |
| April 21, 2020 | 3.11 | 3.21 | 2.89 | 3.10 | 3.08 | 8,881,000.00 | 27,354,150.00 |
| April 20, 2020 | 3.25 | 3.36 | 3.21 | 3.29 | 3.29 | 3,421,000.00 | 11,250,170.00 |
| April 17, 2020 | 3.10 | 3.25 | 3.10 | 3.21 | 3.19 | 7,049,000.00 | 22,462,530.00 |
| April 16, 2020 | 3.02 | 3.14 | 3.00 | 3.14 | 3.07 | 3,324,000.00 | 10,191,610.00 |
| April 15, 2020 | 3.20 | 3.20 | 3.00 | 3.02 | 3.05 | 5,483,000.00 | 17,845,490.00 |
| April 14, 2020 | 2.86 | 3.10 | 2.86 | 3.00 | 3.01 | 5,710,000.00 | 17,206,370.00 |
| April 13, 2020 | 2.60 | 2.83 | 2.59 | 2.82 | 2.76 | 4,400,000.00 | 12,128,210.00 |
| April 8, 2020 | 2.60 | 2.60 | 2.50 | 2.57 | 2.56 | 6,040,000.00 | 15,465,410.00 |
| April 7, 2020 | 2.61 | 2.63 | 2.58 | 2.61 | 2.60 | 1,319,000.00 | 3,432,190.00 |
| April 6, 2020 | 2.60 | 2.61 | 2.48 | 2.58 | 2.55 | 3,742,000.00 | 9,526,680.00 |
| April 3, 2020 | 2.71 | 2.79 | 2.59 | 2.59 | 2.64 | 3,442,000.00 | 9,072,570.00 |
| April 2, 2020 | 2.56 | 2.60 | 2.51 | 2.60 | 2.56 | 1,535,000.00 | 3,933,310.00 |
| April 1, 2020 | 2.53 | 2.61 | 2.50 | 2.56 | 2.54 | 2,381,000.00 | 6,053,500.00 |
| March 31, 2020 | 2.40 | 2.53 | 2.37 | 2.53 | 2.45 | 3,143,000.00 | 7,692,560.00 |
| March 30, 2020 | 2.30 | 2.40 | 2.17 | 2.40 | 2.29 | 1,814,000.00 | 4,162,110.00 |
| March 27, 2020 | 2.29 | 2.69 | 2.29 | 2.40 | 2.51 | 10,306,000.00 | 25,913,970.00 |
| March 26, 2020 | 2.15 | 2.28 | 2.13 | 2.26 | 2.19 | 3,097,000.00 | 6,772,400.00 |
| March 25, 2020 | 2.11 | 2.17 | 2.09 | 2.10 | 2.12 | 3,697,000.00 | 7,840,410.00 |
| March 24, 2020 | 2.04 | 2.12 | 2.04 | 2.05 | 2.07 | 5,509,000.00 | 11,412,350.00 |
| March 23, 2020 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | 5,081,000.00 | 10,388,580.00 |
| March 20, 2020 | 2.10 | 2.31 | 2.08 | 2.10 | 2.14 | 3,926,000.00 | 8,415,130.00 |
| March 19, 2020 | 2.45 | 2.45 | 2.01 | 2.05 | 2.11 | 4,268,000.00 | 9,016,650.00 |
| March 16, 2020 | 2.63 | 2.63 | 2.40 | 2.49 | 2.51 | 2,335,000.00 | 5,860,060.00 |
| March 13, 2020 | 2.76 | 2.76 | 2.56 | 2.66 | 2.62 | 4,420,000.00 | 11,593,510.00 |
| March 12, 2020 | 3.05 | 3.05 | 2.83 | 2.85 | 2.94 | 3,966,000.00 | 11,670,870.00 |
| March 11, 2020 | 3.07 | 3.11 | 3.05 | 3.07 | 3.09 | 2,964,000.00 | 9,155,660.00 |
| March 10, 2020 | 3.10 | 3.10 | 3.00 | 3.07 | 3.06 | 2,766,000.00 | 8,473,040.00 |
| March 9, 2020 | 3.30 | 3.30 | 3.13 | 3.13 | 3.24 | 4,653,000.00 | 15,070,850.00 |
| March 6, 2020 | 3.38 | 3.39 | 3.35 | 3.37 | 3.36 | 866,000.00 | 2,910,360.00 |
| March 5, 2020 | 3.38 | 3.40 | 3.37 | 3.38 | 3.38 | 1,075,000.00 | 3,628,450.00 |
| March 4, 2020 | 3.38 | 3.39 | 3.37 | 3.37 | 3.38 | 2,055,000.00 | 6,936,780.00 |
| March 3, 2020 | 3.38 | 3.44 | 3.37 | 3.38 | 3.39 | 2,506,000.00 | 8,485,790.00 |
| March 2, 2020 | 3.35 | 3.39 | 3.35 | 3.38 | 3.37 | 1,290,000.00 | 4,343,540.00 |
| February 28, 2020 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | 1,928,000.00 | 6,482,820.00 |
| February 27, 2020 | 3.40 | 3.40 | 3.36 | 3.37 | 3.38 | 911,000.00 | 3,075,950.00 |
| February 26, 2020 | 3.46 | 3.46 | 3.36 | 3.36 | 3.40 | 924,000.00 | 3,140,680.00 |
| February 24, 2020 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 1,085,000.00 | 3,753,290.00 |
| February 21, 2020 | 3.49 | 3.50 | 3.46 | 3.46 | 3.48 | 534,000.00 | 1,858,130.00 |
| February 20, 2020 | 3.50 | 3.50 | 3.46 | 3.49 | 3.47 | 1,266,000.00 | 4,396,740.00 |
| February 19, 2020 | 3.47 | 3.55 | 3.47 | 3.48 | 3.49 | 2,165,000.00 | 7,548,430.00 |
| February 18, 2020 | 3.48 | 3.49 | 3.46 | 3.46 | 3.47 | 907,000.00 | 3,150,400.00 |
| February 17, 2020 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | 419,000.00 | 1,460,130.00 |
| February 14, 2020 | 3.50 | 3.50 | 3.46 | 3.46 | 3.48 | 459,000.00 | 1,597,840.00 |
| February 13, 2020 | 3.49 | 3.58 | 3.47 | 3.48 | 3.48 | 206,000.00 | 717,820.00 |
| February 12, 2020 | 3.59 | 3.60 | 3.49 | 3.49 | 3.51 | 1,070,000.00 | 3,752,870.00 |
| February 11, 2020 | 3.49 | 3.59 | 3.46 | 3.59 | 3.54 | 446,000.00 | 1,581,020.00 |
| February 10, 2020 | 3.54 | 3.54 | 3.48 | 3.48 | 3.49 | 735,000.00 | 2,566,760.00 |
| February 7, 2020 | 3.55 | 3.56 | 3.48 | 3.50 | 3.50 | 649,000.00 | 2,273,120.00 |
| February 6, 2020 | 3.50 | 3.59 | 3.50 | 3.50 | 3.53 | 795,000.00 | 2,802,890.00 |
| February 5, 2020 | 3.55 | 3.57 | 3.49 | 3.50 | 3.54 | 453,000.00 | 1,601,480.00 |
| February 4, 2020 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | 814,000.00 | 2,839,100.00 |
| February 3, 2020 | 3.62 | 3.62 | 3.43 | 3.43 | 3.51 | 4,396,000.00 | 15,412,420.00 |
| January 31, 2020 | 3.81 | 3.89 | 3.60 | 3.62 | 3.76 | 3,137,000.00 | 11,779,780.00 |
| January 30, 2020 | 3.86 | 3.88 | 3.81 | 3.81 | 3.84 | 995,000.00 | 3,817,120.00 |
| January 29, 2020 | 3.90 | 3.90 | 3.85 | 3.85 | 3.86 | 833,000.00 | 3,218,690.00 |
| January 28, 2020 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 832,000.00 | 3,214,870.00 |
| January 27, 2020 | 4.03 | 4.03 | 3.90 | 3.90 | 3.92 | 1,229,000.00 | 4,812,140.00 |
| January 24, 2020 | 4.00 | 4.04 | 3.90 | 4.00 | 3.96 | 1,635,000.00 | 6,479,550.00 |
| January 23, 2020 | 3.98 | 4.06 | 3.98 | 4.00 | 4.01 | 2,328,000.00 | 9,346,490.00 |
| January 22, 2020 | 3.95 | 3.97 | 3.90 | 3.97 | 3.95 | 672,000.00 | 2,653,290.00 |
| January 21, 2020 | 3.86 | 3.95 | 3.84 | 3.92 | 3.90 | 996,000.00 | 3,882,220.00 |
| January 20, 2020 | 3.90 | 3.93 | 3.83 | 3.84 | 3.87 | 1,683,000.00 | 6,505,550.00 |
| January 17, 2020 | 3.99 | 4.00 | 3.90 | 3.93 | 3.94 | 1,083,000.00 | 4,261,640.00 |
| January 16, 2020 | 3.97 | 3.99 | 3.97 | 3.97 | 3.98 | 300,000.00 | 1,193,280.00 |
| January 15, 2020 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | 1,198,000.00 | 4,780,110.00 |
| January 14, 2020 | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | 1,720,000.00 | 6,930,920.00 |
| January 10, 2020 | 4.11 | 4.11 | 4.02 | 4.04 | 4.05 | 1,382,000.00 | 5,597,710.00 |
| January 9, 2020 | 4.20 | 4.25 | 4.10 | 4.12 | 4.14 | 3,435,000.00 | 14,214,820.00 |
| January 8, 2020 | 4.31 | 4.35 | 4.20 | 4.21 | 4.28 | 3,076,000.00 | 13,163,800.00 |
| January 7, 2020 | 4.37 | 4.37 | 4.21 | 4.27 | 4.26 | 1,981,000.00 | 8,432,910.00 |
| January 6, 2020 | 4.31 | 4.63 | 4.24 | 4.26 | 4.38 | 8,490,000.00 | 37,225,400.00 |
| January 3, 2020 | 4.01 | 4.22 | 4.00 | 4.18 | 4.16 | 1,686,000.00 | 7,019,220.00 |
| January 2, 2020 | 3.86 | 4.00 | 3.83 | 3.95 | 3.93 | 595,000.00 | 2,338,780.00 |
Stock Code: PPREF
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| September 30, 2020 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,025.19 | 1,080.00 | 1,107,200.00 |
| September 29, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| September 28, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 70.00 | 73,500.00 |
| September 23, 2020 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 100.00 | 100,800.00 |
| September 18, 2020 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 715.00 | 718,575.00 |
| September 17, 2020 | 1,040.00 | 1,040.00 | 1,000.00 | 1,001.00 | 1,008.33 | 1,815.00 | 1,830,120.00 |
| September 16, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100.00 | 106,000.00 |
| September 15, 2020 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35.00 | 37,800.00 |
| September 14, 2020 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10.00 | 10,800.00 |
| September 11, 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 85.00 | 91,375.00 |
| September 10, 2020 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 20.00 | 21,300.00 |
| September 9, 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 115.00 | 123,625.00 |
| September 3, 2020 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,078.57 | 70.00 | 75,500.00 |
| September 2, 2020 | 1,070.00 | 1,070.00 | 1,069.00 | 1,069.00 | 1,069.73 | 55.00 | 58,835.00 |
| September 1, 2020 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 10.00 | 10,690.00 |
| August 28, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 50.00 | 53,500.00 |
| August 27, 2020 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 25.00 | 26,750.00 |
| August 25, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,550.00 | 1,581,000.00 |
| August 24, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,060,900.00 |
| August 19, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 630.00 | 648,900.00 |
| August 17, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 30.00 | 30,600.00 |
| August 7, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 405.00 | 425,250.00 |
| August 6, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 120.00 | 124,200.00 |
| August 5, 2020 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,043.33 | 15.00 | 15,650.00 |
| August 4, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10.00 | 10,450.00 |
| August 3, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| July 30, 2020 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 15.00 | 15,585.00 |
| July 29, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| July 28, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| July 24, 2020 | 1,038.00 | 1,039.00 | 1,038.00 | 1,039.00 | 1,038.19 | 315.00 | 327,030.00 |
| July 21, 2020 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 20.00 | 20,780.00 |
| July 17, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 40.00 | 41,400.00 |
| July 16, 2020 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,021.93 | 200.00 | 204,385.00 |
| July 15, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 40.00 | 41,400.00 |
| July 9, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 500.00 | 517,500.00 |
| July 6, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.00 | 1,060,875.00 |
| July 3, 2020 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,038.13 | 80.00 | 83,050.00 |
| July 2, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 15.00 | 15,525.00 |
| July 1, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 135.00 | 139,725.00 |
| June 29, 2020 | 1,011.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,008.16 | 490.00 | 494,000.00 |
| June 26, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5.00 | 5,175.00 |
| June 25, 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 490.00 | 507,150.00 |
| June 23, 2020 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,025.00 | 15.00 | 15,375.00 |
| June 22, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5.00 | 5,150.00 |
| June 18, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 120.00 | 123,600.00 |
| June 16, 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,000.00 | 6,000,000.00 |
| June 11, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 130.00 | 133,900.00 |
| June 9, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50.00 | 51,500.00 |
| May 28, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100.00 | 103,000.00 |
| May 27, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 80.00 | 82,400.00 |
| May 26, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15.00 | 15,600.00 |
| May 22, 2020 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,031.28 | 780.00 | 804,400.00 |
| May 18, 2020 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10.00 | 9,980.00 |
| May 11, 2020 | 1,000.00 | 1,030.00 | 995.00 | 1,030.00 | 996.25 | 4,270.00 | 4,253,995.00 |
| May 8, 2020 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5.00 | 5,145.00 |
| April 28, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10.00 | 10,300.00 |
| April 14, 2020 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 265.00 | 263,675.00 |
| April 7, 2020 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 10.00 | 10,390.00 |
| April 2, 2020 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 780.00 | 772,200.00 |
| March 30, 2020 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5.00 | 5,195.00 |
| March 25, 2020 | 1,030.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,032.08 | 1,300.00 | 1,341,700.00 |
| March 24, 2020 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 55.00 | 57,420.00 |
| March 23, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 500.00 | 505,000.00 |
| March 20, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,305.00 | 1,318,050.00 |
| March 12, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 320.00 | 323,200.00 |
| March 11, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 200.00 | 202,000.00 |
| March 10, 2020 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,018.33 | 75.00 | 76,375.00 |
| March 9, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,385.00 | 1,398,850.00 |
| March 4, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 460.00 | 464,600.00 |
| March 3, 2020 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 190.00 | 191,140.00 |
| February 28, 2020 | 1,035.00 | 1,035.00 | 1,006.00 | 1,006.00 | 1,006.44 | 505.00 | 508,250.00 |
| February 27, 2020 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 10.00 | 10,070.00 |
| February 21, 2020 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 5.00 | 5,190.00 |
| February 20, 2020 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 520.00 | 522,600.00 |
| February 19, 2020 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.52 | 515.00 | 515,270.00 |
| February 18, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100.00 | 102,000.00 |
| February 14, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 495.00 | 509,850.00 |
| February 13, 2020 | 1,036.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,031.31 | 670.00 | 690,975.00 |
| February 4, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 15.00 | 15,450.00 |
| January 31, 2020 | 1,021.00 | 1,115.00 | 1,021.00 | 1,115.00 | 1,046.64 | 55.00 | 57,565.00 |
| January 14, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 90.00 | 93,600.00 |
| January 3, 2020 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 15.00 | 16,110.00 |
Stock Code: PRF3A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| September 30, 2020 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,150.00 | 1,215,550.00 |
| September 29, 2020 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 100.00 | 105,700.00 |
| September 28, 2020 | 1,057.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,056.52 | 2,205.00 | 2,329,635.00 |
| September 25, 2020 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 5.00 | 5,285.00 |
| September 22, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 30.00 | 31,500.00 |
| September 18, 2020 | 1,060.00 | 1,061.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,715.00 | 2,877,905.00 |
| September 14, 2020 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 5.00 | 5,305.00 |
| September 10, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 80.00 | 84,800.00 |
| September 9, 2020 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,042.73 | 55.00 | 57,350.00 |
| September 8, 2020 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,042.73 | 55.00 | 57,350.00 |
| September 2, 2020 | 1,020.00 | 1,061.00 | 1,020.00 | 1,061.00 | 1,049.94 | 4,010.00 | 4,210,250.00 |
| August 28, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,290.00 | 2,427,400.00 |
| August 27, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 40.00 | 42,400.00 |
| August 26, 2020 | 1,052.00 | 1,061.00 | 1,052.00 | 1,061.00 | 1,057.76 | 3,725.00 | 3,940,170.00 |
| August 25, 2020 | 1,061.00 | 1,061.00 | 1,052.00 | 1,061.00 | 1,059.32 | 2,805.00 | 2,971,405.00 |
| August 24, 2020 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,060.77 | 7,825.00 | 8,300,500.00 |
| August 20, 2020 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 50.00 | 52,750.00 |
| August 19, 2020 | 1,059.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,057.64 | 7,235.00 | 7,652,060.00 |
| August 18, 2020 | 1,059.00 | 1,059.00 | 1,058.00 | 1,059.00 | 1,058.99 | 1,610.00 | 1,704,970.00 |
| August 17, 2020 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 410.00 | 434,190.00 |
| August 14, 2020 | 1,059.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,058.95 | 2,100.00 | 2,223,805.00 |
| August 13, 2020 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5.00 | 5,295.00 |
| August 10, 2020 | 1,060.00 | 1,060.00 | 1,056.00 | 1,059.00 | 1,058.86 | 5,600.00 | 5,929,600.00 |
| August 7, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,555.00 | 1,648,300.00 |
| August 5, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,010.00 | 2,130,600.00 |
| August 4, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2,000.00 | 2,090,000.00 |
| August 3, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 7,500.00 | 7,950,000.00 |
| July 30, 2020 | 1,059.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,052.76 | 13,150.00 | 13,843,730.00 |
| July 29, 2020 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10.00 | 10,550.00 |
| July 28, 2020 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.00 | 1,056.59 | 3,670.00 | 3,877,700.00 |
| July 27, 2020 | 1,056.00 | 1,056.00 | 1,055.00 | 1,055.00 | 1,055.14 | 720.00 | 759,700.00 |
| July 24, 2020 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,940.00 | 2,052,520.00 |
| July 23, 2020 | 1,055.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,057.33 | 7,350.00 | 7,771,410.00 |
| July 22, 2020 | 1,056.00 | 1,056.00 | 1,055.00 | 1,055.00 | 1,055.20 | 1,250.00 | 1,319,000.00 |
| July 21, 2020 | 1,055.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.60 | 31,470.00 | 33,062,480.00 |
| July 20, 2020 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1,053.53 | 3,805.00 | 4,008,665.00 |
| July 17, 2020 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 1,052.17 | 1,155.00 | 1,215,255.00 |
| July 16, 2020 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,051.51 | 2,600.00 | 2,733,935.00 |
| July 15, 2020 | 1,050.00 | 1,050.00 | 1,034.00 | 1,034.00 | 1,035.23 | 650.00 | 672,900.00 |
| July 14, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 440.00 | 462,000.00 |
| July 13, 2020 | 1,049.00 | 1,051.00 | 1,021.00 | 1,021.00 | 1,042.04 | 1,715.00 | 1,787,105.00 |
| July 10, 2020 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.99 | 14,570.00 | 15,298,400.00 |
| July 9, 2020 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.33 | 3,780.00 | 3,970,250.00 |
| July 7, 2020 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,048.37 | 5,565.00 | 5,834,165.00 |
| July 6, 2020 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,043.85 | 1,300.00 | 1,357,000.00 |
| July 3, 2020 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 10.00 | 10,490.00 |
| July 2, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| July 1, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,925.00 | 2,021,250.00 |
| June 30, 2020 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,043.46 | 3,060.00 | 3,193,000.00 |
| June 29, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00 | 5,250.00 |
| June 26, 2020 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.02 | 1,050.00 | 1,081,525.00 |
| June 25, 2020 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,064.77 | 1,110.00 | 1,181,900.00 |
| June 24, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,000.00 | 1,060,000.00 |
| June 23, 2020 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.02 | 2,330.00 | 2,446,550.00 |
| June 19, 2020 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,049.74 | 1,950.00 | 2,047,000.00 |
| June 18, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,940.00 | 2,037,000.00 |
| June 17, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,135.00 | 1,191,750.00 |
| June 16, 2020 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.91 | 1,230.00 | 1,291,390.00 |
| June 15, 2020 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 3,520.00 | 3,688,960.00 |
| June 11, 2020 | 1,045.00 | 1,048.00 | 1,045.00 | 1,048.00 | 1,047.54 | 585.00 | 612,810.00 |
| June 10, 2020 | 1,045.00 | 1,049.00 | 1,045.00 | 1,045.00 | 1,045.04 | 10,100.00 | 10,554,900.00 |
| June 9, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5.00 | 5,225.00 |
| June 8, 2020 | 1,020.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,038.54 | 39,080.00 | 40,586,250.00 |
| June 5, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,100.00 | 2,142,000.00 |
| June 4, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 250.00 | 255,000.00 |
| June 3, 2020 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,500.00 | 1,531,500.00 |
| June 2, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 200.00 | 204,000.00 |
| June 1, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5,000.00 | 5,100,000.00 |
| May 29, 2020 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,520.00 | 3,572,800.00 |
| May 28, 2020 | 993.00 | 1,015.00 | 993.00 | 1,015.00 | 993.11 | 2,010.00 | 1,996,150.00 |
| May 27, 2020 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 996.50 | 200.00 | 199,300.00 |
| May 26, 2020 | 1,024.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,024.21 | 2,095.00 | 2,145,710.00 |
| May 22, 2020 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 10.00 | 10,230.00 |
| May 21, 2020 | 1,022.00 | 1,023.00 | 1,022.00 | 1,023.00 | 1,022.33 | 1,500.00 | 1,533,500.00 |
| May 20, 2020 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,020.91 | 1,100.00 | 1,123,000.00 |
| May 19, 2020 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,019.70 | 1,665.00 | 1,697,800.00 |
| May 18, 2020 | 1,019.00 | 1,019.00 | 1,018.00 | 1,018.00 | 1,018.50 | 1,000.00 | 1,018,500.00 |
| May 15, 2020 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 995.00 | 1,012,910.00 |
| May 14, 2020 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 25.00 | 25,450.00 |
| May 13, 2020 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 600.00 | 610,800.00 |
| May 12, 2020 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 380.00 | 386,840.00 |
| May 11, 2020 | 1,016.00 | 1,017.00 | 1,016.00 | 1,016.00 | 1,016.23 | 4,510.00 | 4,583,210.00 |
| May 8, 2020 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 50.00 | 50,800.00 |
| May 7, 2020 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 1,015.14 | 810.00 | 822,260.00 |
| May 6, 2020 | 1,016.00 | 1,017.00 | 1,015.00 | 1,015.00 | 1,015.32 | 8,785.00 | 8,919,590.00 |
| May 5, 2020 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 1,015.26 | 1,215.00 | 1,233,540.00 |
| May 4, 2020 | 1,012.00 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.87 | 2,050.00 | 2,076,390.00 |
| April 30, 2020 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 110.00 | 111,320.00 |
| April 29, 2020 | 1,013.00 | 1,013.00 | 1,011.00 | 1,011.00 | 1,012.29 | 550.00 | 556,760.00 |
| April 28, 2020 | 1,000.00 | 1,012.00 | 1,000.00 | 1,012.00 | 1,000.71 | 8,500.00 | 8,506,000.00 |
| April 27, 2020 | 1,001.00 | 1,013.00 | 1,001.00 | 1,013.00 | 1,001.57 | 210.00 | 210,330.00 |
| April 24, 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100.00 | 100,000.00 |
| April 23, 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,000.00 | 13,000,000.00 |
| April 22, 2020 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,003.08 | 4,030.00 | 4,042,400.00 |
| April 21, 2020 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,002.36 | 4,520.00 | 4,530,645.00 |
| April 17, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100.00 | 101,000.00 |
| April 16, 2020 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,014.94 | 830.00 | 842,400.00 |
| April 15, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 195.00 | 196,950.00 |
| April 7, 2020 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,465.00 | 1,486,975.00 |
| April 3, 2020 | 1,016.00 | 1,018.00 | 1,016.00 | 1,016.00 | 1,016.13 | 20,300.00 | 20,627,400.00 |
| April 2, 2020 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 1,015.13 | 15,720.00 | 15,957,920.00 |
| April 1, 2020 | 1,015.00 | 1,016.00 | 1,015.00 | 1,015.00 | 1,015.12 | 7,615.00 | 7,730,125.00 |
| March 31, 2020 | 1,014.00 | 1,016.00 | 1,014.00 | 1,015.00 | 1,015.05 | 17,100.00 | 17,357,400.00 |
| March 30, 2020 | 1,015.00 | 1,015.00 | 1,014.00 | 1,014.00 | 1,014.46 | 4,600.00 | 4,666,500.00 |
| March 27, 2020 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,018.93 | 4,540.00 | 4,625,950.00 |
| March 26, 2020 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.73 | 300.00 | 300,520.00 |
| March 25, 2020 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 45.00 | 45,090.00 |
| March 24, 2020 | 1,006.00 | 1,006.00 | 1,001.00 | 1,002.00 | 1,001.92 | 2,245.00 | 2,249,320.00 |
| March 23, 2020 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 25.00 | 25,150.00 |
| March 20, 2020 | 1,005.00 | 1,006.00 | 1,005.00 | 1,006.00 | 1,006.00 | 10,265.00 | 10,326,540.00 |
| March 19, 2020 | 1,040.00 | 1,040.00 | 1,003.00 | 1,003.00 | 1,003.52 | 10,705.00 | 10,742,700.00 |
| March 16, 2020 | 1,049.00 | 1,049.00 | 1,043.00 | 1,043.00 | 1,048.27 | 820.00 | 859,580.00 |
| March 13, 2020 | 1,049.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,048.94 | 12,450.00 | 13,059,325.00 |
| March 12, 2020 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.71 | 11,300.00 | 11,861,700.00 |
| March 11, 2020 | 1,046.00 | 1,050.00 | 1,046.00 | 1,050.00 | 1,049.42 | 7,010.00 | 7,356,460.00 |
| March 10, 2020 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 555.00 | 577,755.00 |
| March 9, 2020 | 1,042.00 | 1,048.00 | 1,041.00 | 1,041.00 | 1,041.52 | 10,550.00 | 10,988,000.00 |
| March 6, 2020 | 1,050.00 | 1,052.00 | 1,041.00 | 1,041.00 | 1,043.33 | 2,015.00 | 2,102,320.00 |
| March 5, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,010.00 | 1,060,500.00 |
| March 4, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,500.00 | 1,575,000.00 |
| February 28, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 11,410.00 | 11,980,500.00 |
| February 27, 2020 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,055.00 | 3,000.00 | 3,165,000.00 |
| February 24, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,400.00 | 5,724,000.00 |
| February 21, 2020 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,069.90 | 1,010.00 | 1,080,600.00 |
| February 20, 2020 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,067.63 | 3,245.00 | 3,464,450.00 |
| February 19, 2020 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,054.33 | 4,070.00 | 4,291,140.00 |
| February 18, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5.00 | 5,200.00 |
| February 17, 2020 | 1,049.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,029.98 | 9,340.00 | 9,620,020.00 |
| February 14, 2020 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.25 | 19,900.00 | 20,899,900.00 |
| February 13, 2020 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.60 | 7,500.00 | 7,879,500.00 |
| February 12, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,850.00 | 9,292,500.00 |
| February 11, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15,000.00 | 15,750,000.00 |
| February 10, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16,900.00 | 17,745,000.00 |
| February 7, 2020 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.96 | 1,160.00 | 1,217,950.00 |
| February 6, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,010.00 | 1,060,500.00 |
| January 31, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 50.00 | 52,000.00 |
| January 30, 2020 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.46 | 1,000.00 | 1,040,465.00 |
| January 29, 2020 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,040.91 | 1,100.00 | 1,145,000.00 |
| January 28, 2020 | 1,049.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,049.49 | 3,520.00 | 3,694,200.00 |
| January 24, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 450.00 | 468,000.00 |
| January 23, 2020 | 1,049.00 | 1,049.00 | 1,026.00 | 1,026.00 | 1,030.66 | 2,030.00 | 2,092,240.00 |
| January 21, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 500.00 | 520,000.00 |
| January 20, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 500.00 | 515,000.00 |
| January 16, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,000.00 | 5,250,000.00 |
| January 15, 2020 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,029.42 | 1,560.00 | 1,605,900.00 |
| January 10, 2020 | 1,027.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,042.39 | 3,790.00 | 3,950,645.00 |
| January 8, 2020 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 20.00 | 20,980.00 |
| January 7, 2020 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 80.00 | 82,240.00 |
| January 6, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,100.00 | 1,133,000.00 |
| January 3, 2020 | 1,049.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,049.99 | 19,010.00 | 19,960,380.00 |
| January 2, 2020 | 1,031.00 | 1,031.00 | 1,026.00 | 1,026.00 | 1,026.91 | 1,350.00 | 1,386,335.00 |
Stock Code: PRF3B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| September 30, 2020 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 200.00 | 217,600.00 |
| September 29, 2020 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.05 | 1,070.00 | 1,150,300.00 |
| September 28, 2020 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,074.50 | 600.00 | 644,700.00 |
| September 23, 2020 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 1,087.25 | 200.00 | 217,450.00 |
| September 22, 2020 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 10.00 | 10,880.00 |
| September 21, 2020 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 100.00 | 108,800.00 |
| September 17, 2020 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 100.00 | 108,800.00 |
| September 16, 2020 | 1,070.00 | 1,088.00 | 1,070.00 | 1,088.00 | 1,071.38 | 65.00 | 69,640.00 |
| September 11, 2020 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.45 | 500.00 | 535,225.00 |
| September 10, 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 50.00 | 53,750.00 |
| September 9, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,000.00 | 1,070,000.00 |
| September 8, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 60.00 | 64,200.00 |
| September 2, 2020 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,074.38 | 80.00 | 85,950.00 |
| August 28, 2020 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,071.02 | 1,000.00 | 1,071,020.00 |
| August 27, 2020 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10.00 | 10,800.00 |
| August 26, 2020 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5.00 | 5,450.00 |
| August 25, 2020 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5.00 | 5,450.00 |
| August 24, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 250.00 | 267,500.00 |
| August 20, 2020 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,070.45 | 100.00 | 107,045.00 |
| August 19, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 30.00 | 32,100.00 |
| August 18, 2020 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,085.74 | 7,000.00 | 7,600,200.00 |
| August 17, 2020 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,099.82 | 140.00 | 153,975.00 |
| August 14, 2020 | 1,100.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.45 | 725.00 | 790,575.00 |
| August 10, 2020 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 10.00 | 10,900.00 |
| August 3, 2020 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.48 | 105.00 | 114,500.00 |
| July 29, 2020 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,099.39 | 1,065.00 | 1,170,850.00 |
| July 28, 2020 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 40.00 | 43,600.00 |
| July 27, 2020 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,094.36 | 250.00 | 273,590.00 |
| July 24, 2020 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200.00 | 220,000.00 |
| July 23, 2020 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 140.00 | 154,000.00 |
| July 22, 2020 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,000.00 | 4,400,000.00 |
| July 21, 2020 | 1,079.00 | 1,099.00 | 1,079.00 | 1,099.00 | 1,094.78 | 9,620.00 | 10,531,800.00 |
| July 20, 2020 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 1,078.77 | 1,750.00 | 1,887,855.00 |
| July 17, 2020 | 1,072.00 | 1,078.00 | 1,072.00 | 1,078.00 | 1,075.00 | 100.00 | 107,500.00 |
| July 14, 2020 | 1,075.00 | 1,078.00 | 1,075.00 | 1,078.00 | 1,075.47 | 575.00 | 618,395.00 |
| July 13, 2020 | 1,075.00 | 1,075.00 | 1,071.00 | 1,075.00 | 1,073.30 | 3,305.00 | 3,547,255.00 |
| July 10, 2020 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,074.55 | 550.00 | 591,000.00 |
| July 9, 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 50.00 | 53,750.00 |
| July 8, 2020 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,063.16 | 190.00 | 202,000.00 |
| July 6, 2020 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,055.00 | 450.00 | 474,750.00 |
| July 3, 2020 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,074.43 | 2,185.00 | 2,347,625.00 |
| July 2, 2020 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 770.00 | 826,980.00 |
| July 1, 2020 | 1,075.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,074.70 | 185.00 | 198,820.00 |
| June 30, 2020 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,885.00 | 3,101,375.00 |
| June 29, 2020 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 1,072.30 | 100.00 | 107,230.00 |
| June 26, 2020 | 1,071.00 | 1,075.00 | 1,071.00 | 1,072.00 | 1,074.64 | 2,810.00 | 3,019,730.00 |
| June 25, 2020 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 150.00 | 160,800.00 |
| June 24, 2020 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,069.15 | 950.00 | 1,015,690.00 |
| June 23, 2020 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 40.00 | 42,760.00 |
| June 22, 2020 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,060.48 | 105.00 | 111,350.00 |
| June 19, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100.00 | 106,000.00 |
| June 18, 2020 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 170.00 | 181,050.00 |
| June 17, 2020 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,069.00 | 125.00 | 133,625.00 |
| June 16, 2020 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 130.00 | 138,450.00 |
| June 15, 2020 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,059.38 | 280.00 | 296,625.00 |
| June 11, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00 | 5,250.00 |
| June 10, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050,000.00 |
| June 9, 2020 | 1,045.00 | 1,049.00 | 1,045.00 | 1,045.00 | 1,046.14 | 70.00 | 73,230.00 |
| June 8, 2020 | 1,045.00 | 1,049.00 | 1,023.00 | 1,049.00 | 1,033.31 | 405.00 | 418,490.00 |
| June 5, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 215.00 | 224,675.00 |
| June 3, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10.00 | 10,450.00 |
| June 2, 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 410.00 | 428,450.00 |
| June 1, 2020 | 1,023.00 | 1,045.00 | 1,023.00 | 1,045.00 | 1,041.14 | 700.00 | 728,800.00 |
| May 28, 2020 | 1,023.00 | 1,030.00 | 1,023.00 | 1,030.00 | 1,029.00 | 70.00 | 72,030.00 |
| May 27, 2020 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 290.00 | 296,670.00 |
| May 26, 2020 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 350.00 | 358,050.00 |
| May 21, 2020 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 50.00 | 51,150.00 |
| May 20, 2020 | 1,053.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,054.21 | 1,525.00 | 1,607,675.00 |
| May 12, 2020 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 100.00 | 105,500.00 |
| April 30, 2020 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100.00 | 102,000.00 |
| April 29, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10.00 | 10,400.00 |
| April 28, 2020 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.14 | 7,060.00 | 7,202,170.00 |
| April 24, 2020 | 1,011.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,019.61 | 230.00 | 234,510.00 |
| April 23, 2020 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,013.33 | 300.00 | 304,000.00 |
| April 22, 2020 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 10.00 | 10,190.00 |
| April 21, 2020 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.27 | 1,095.00 | 1,106,250.00 |
| April 20, 2020 | 1,009.00 | 1,013.00 | 1,006.00 | 1,013.00 | 1,007.91 | 170.00 | 171,345.00 |
| April 16, 2020 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100.00 | 101,000.00 |
| April 15, 2020 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 350.00 | 352,450.00 |
| April 13, 2020 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 50.00 | 50,300.00 |
| April 8, 2020 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 7,000.00 | 7,042,000.00 |
| April 3, 2020 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,000.00 | 1,022,000.00 |
| April 1, 2020 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 7,500.00 | 7,665,000.00 |
| March 31, 2020 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,019.48 | 485.00 | 494,450.00 |
| March 30, 2020 | 1,001.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,001.31 | 1,150.00 | 1,151,510.00 |
| March 27, 2020 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.87 | 805.00 | 805,700.00 |
| March 26, 2020 | 1,007.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,007.02 | 2,235.00 | 2,250,700.00 |
| March 25, 2020 | 1,004.00 | 1,007.00 | 990.00 | 1,007.00 | 1,002.69 | 2,635.00 | 2,642,085.00 |
| March 24, 2020 | 1,004.00 | 1,006.00 | 1,004.00 | 1,004.00 | 1,004.39 | 480.00 | 482,105.00 |
| March 23, 2020 | 1,004.00 | 1,006.00 | 1,004.00 | 1,004.00 | 1,004.50 | 1,410.00 | 1,416,345.00 |
| March 20, 2020 | 1,005.00 | 1,006.00 | 1,004.00 | 1,006.00 | 1,004.36 | 1,700.00 | 1,707,410.00 |
| March 19, 2020 | 1,050.00 | 1,050.00 | 1,002.00 | 1,003.00 | 1,024.09 | 1,360.00 | 1,392,760.00 |
| March 16, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10,605.00 | 11,241,300.00 |
| March 13, 2020 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 34,680.00 | 36,795,480.00 |
| March 12, 2020 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 4,275.00 | 4,535,775.00 |
| March 11, 2020 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 50.00 | 53,100.00 |
| March 10, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 380.00 | 402,800.00 |
| March 9, 2020 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,061.62 | 2,955.00 | 3,137,100.00 |
| March 6, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 600.00 | 636,000.00 |
| March 5, 2020 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,062.00 | 200.00 | 212,400.00 |
| March 4, 2020 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 50.00 | 53,250.00 |
| March 3, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5.00 | 5,300.00 |
| March 2, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100.00 | 106,000.00 |
| February 28, 2020 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,055.00 | 100.00 | 105,500.00 |
| February 27, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,400.00 | 2,520,000.00 |
| February 24, 2020 | 1,080.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,083.37 | 9,080.00 | 9,837,020.00 |
| February 21, 2020 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,083.17 | 4,400.00 | 4,765,940.00 |
| February 20, 2020 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,079.74 | 8,085.00 | 8,729,675.00 |
| February 19, 2020 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,073.91 | 1,830.00 | 1,965,250.00 |
| February 18, 2020 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 55.00 | 58,850.00 |
| February 17, 2020 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 100.00 | 106,300.00 |
| February 14, 2020 | 1,062.00 | 1,063.00 | 1,062.00 | 1,063.00 | 1,062.06 | 1,060.00 | 1,125,780.00 |
| February 13, 2020 | 1,070.00 | 1,070.00 | 1,062.00 | 1,062.00 | 1,063.03 | 2,010.00 | 2,136,690.00 |
| February 11, 2020 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,063.14 | 3,505.00 | 3,726,310.00 |
| February 6, 2020 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 50.00 | 53,050.00 |
| February 3, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 90.00 | 95,400.00 |
| January 31, 2020 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,061.15 | 390.00 | 413,850.00 |
| January 30, 2020 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 220.00 | 234,300.00 |
| January 29, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 60.00 | 63,600.00 |
| January 28, 2020 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,051.26 | 2,475.00 | 2,601,875.00 |
| January 24, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 40.00 | 42,000.00 |
| January 23, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,005.00 | 3,155,250.00 |
| January 22, 2020 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 80.00 | 83,920.00 |
| January 21, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 210.00 | 220,500.00 |
| January 17, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,000.00 | 1,060,000.00 |
| January 16, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,200.00 | 2,310,000.00 |
| January 15, 2020 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,120.00 | 10,676,600.00 |
| January 14, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 465.00 | 488,250.00 |
| January 10, 2020 | 1,043.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,049.60 | 1,070.00 | 1,123,070.00 |
| January 8, 2020 | 1,050.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,051.82 | 2,500.00 | 2,629,550.00 |
| January 7, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,450.00 | 7,822,500.00 |
| January 6, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50.00 | 52,500.00 |
| January 3, 2020 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.83 | 150.00 | 157,625.00 |
| January 2, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 200.00 | 210,000.00 |