Filter by dates:
Historical price from Oct 23, 2018 to Jan 21, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2019 to 21/01/2019)
3,660 3,850 3,630 3,800 1 3,800
Previous 2 weeks
(19/12/2018 to 07/01/2019)
3,600 3,710 3,520 3,660 1 3,660
Previous 4 weeks
(21/11/2018 to 18/12/2018)
3,420 3,780 3,350 3,630 2 3,630
Daily Historical Data
21/01/2019 3,800 3,830 3,800 3,800 80,926,000 3,800
18/01/2019 3,850 3,850 3,790 3,820 66,594,600 3,820
17/01/2019 3,790 3,840 3,780 3,810 119,859,400 3,810
16/01/2019 3,790 3,800 3,760 3,780 103,772,600 3,780
15/01/2019 3,770 3,790 3,740 3,780 140,860,200 3,780
14/01/2019 3,730 3,790 3,730 3,790 115,067,500 3,790
11/01/2019 3,760 3,770 3,700 3,730 107,861,300 3,730
10/01/2019 3,740 3,750 3,710 3,750 141,926,800 3,750
09/01/2019 3,710 3,740 3,690 3,720 119,390,300 3,720
08/01/2019 3,660 3,680 3,630 3,680 81,361,900 3,680
07/01/2019 3,700 3,710 3,660 3,660 74,641,100 3,660
04/01/2019 3,620 3,660 3,610 3,660 114,459,600 3,660
03/01/2019 3,580 3,640 3,580 3,620 93,458,300 3,620
02/01/2019 3,610 3,640 3,590 3,610 74,945,100 3,610
28/12/2018 3,680 3,680 3,650 3,660 122,945,700 3,660
27/12/2018 3,650 3,670 3,620 3,660 71,717,800 3,660
26/12/2018 3,550 3,630 3,520 3,600 83,406,800 3,600
21/12/2018 3,610 3,630 3,600 3,620 174,467,000 3,620
20/12/2018 3,610 3,660 3,610 3,650 67,329,000 3,650
19/12/2018 3,600 3,670 3,600 3,670 133,097,500 3,670
18/12/2018 3,550 3,640 3,550 3,630 118,738,900 3,630
17/12/2018 3,650 3,680 3,600 3,600 124,669,800 3,600
14/12/2018 3,670 3,690 3,640 3,680 122,909,500 3,680
13/12/2018 3,690 3,690 3,650 3,680 106,283,800 3,680
12/12/2018 3,620 3,640 3,590 3,620 88,520,300 3,620
11/12/2018 3,610 3,630 3,580 3,620 112,667,200 3,620
10/12/2018 3,610 3,630 3,570 3,610 93,075,400 3,610
07/12/2018 3,640 3,660 3,610 3,620 111,239,100 3,620
06/12/2018 3,640 3,680 3,610 3,650 108,827,300 3,650
05/12/2018 3,640 3,680 3,610 3,650 140,136,800 3,650
04/12/2018 3,690 3,750 3,680 3,710 134,411,900 3,710
03/12/2018 3,720 3,780 3,690 3,690 136,737,400 3,690
30/11/2018 3,660 3,690 3,610 3,620 211,886,100 3,620
29/11/2018 3,700 3,760 3,680 3,710 138,182,700 3,710
28/11/2018 3,650 3,660 3,580 3,650 96,069,700 3,650
27/11/2018 3,480 3,620 3,480 3,600 172,878,800 3,600
26/11/2018 3,450 3,550 3,450 3,540 82,014,400 3,540
23/11/2018 3,530 3,580 3,470 3,480 77,910,800 3,480
22/11/2018 3,430 3,550 3,430 3,550 118,307,300 3,550
21/11/2018 3,420 3,470 3,350 3,430 138,069,100 3,430
19/11/2018 3,540 3,540 3,450 3,520 78,672,100 3,520
16/11/2018 3,430 3,550 3,420 3,490 173,768,700 3,490
15/11/2018 3,370 3,420 3,330 3,410 106,887,100 3,410
14/11/2018 3,350 3,420 3,350 3,350 113,793,200 3,350
13/11/2018 3,280 3,360 3,230 3,350 101,884,200 3,350
12/11/2018 3,320 3,360 3,280 3,280 77,097,900 3,280
09/11/2018 3,430 3,430 3,330 3,340 115,086,300 3,340
08/11/2018 3,400 3,490 3,390 3,450 200,247,500 3,450
07/11/2018 3,340 3,370 3,310 3,370 162,720,800 3,370
06/11/2018 3,280 3,330 3,260 3,330 139,465,400 3,330
05/11/2018 3,260 3,280 3,220 3,270 79,594,900 3,270
02/11/2018 3,240 3,290 3,190 3,280 167,275,500 3,280
01/11/2018 3,190 3,250 3,160 3,200 197,180,000 3,200
31/10/2018 3,050 3,150 3,030 3,150 218,534,400 3,150
30/10/2018 2,960 3,030 2,950 3,030 72,385,100 3,030
29/10/2018 3,000 3,020 2,950 2,950 51,288,900 2,950
26/10/2018 3,000 3,020 2,980 2,990 66,228,600 2,990
25/10/2018 2,910 3,000 2,910 3,000 131,210,200 3,000
24/10/2018 3,000 3,040 2,950 2,950 84,562,000 2,950
23/10/2018 3,040 3,070 3,010 3,020 58,554,200 3,020