Filter by dates:
Historical price from Aug 24, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/11/2018 to 16/11/2018)
3,260 3,550 3,220 3,490 1 3,490
Previous 2 weeks
(22/10/2018 to 02/11/2018)
3,010 3,290 2,910 3,280 1 3,280
Previous 4 weeks
(24/09/2018 to 19/10/2018)
3,120 3,190 2,870 3,020 1 3,020
Daily Historical Data
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
22/10/2018 3,010 3,080 3,010 3,050 48,806,100 3,050
19/10/2018 3,070 3,090 3,020 3,020 80,989,700 3,020
18/10/2018 3,070 3,100 3,050 3,090 65,133,400 3,090
17/10/2018 3,060 3,080 3,030 3,070 80,082,100 3,070
16/10/2018 3,000 3,020 2,960 3,000 65,060,100 3,000
15/10/2018 2,960 3,030 2,960 3,000 85,743,500 3,000
12/10/2018 2,930 2,990 2,920 2,950 118,322,700 2,950
11/10/2018 2,930 2,950 2,870 2,910 175,505,100 2,910
10/10/2018 3,030 3,040 3,010 3,010 61,258,600 3,010
09/10/2018 2,970 3,030 2,970 3,020 51,204,000 3,020
08/10/2018 2,970 3,010 2,960 2,970 64,842,800 2,970
05/10/2018 3,000 3,040 2,960 2,980 145,459,400 2,980
04/10/2018 3,060 3,060 2,980 3,000 147,172,500 3,000
03/10/2018 3,150 3,150 3,080 3,100 70,057,000 3,100
02/10/2018 3,150 3,180 3,080 3,110 132,361,000 3,110
01/10/2018 3,150 3,190 3,150 3,180 91,436,300 3,180
28/09/2018 3,090 3,170 3,080 3,150 154,582,600 3,150
27/09/2018 3,000 3,080 3,000 3,070 123,373,000 3,070
26/09/2018 3,030 3,060 2,990 2,990 66,799,500 2,990
25/09/2018 3,010 3,030 2,980 3,030 110,115,400 3,030
24/09/2018 3,120 3,120 3,000 3,010 95,256,300 3,010
21/09/2018 3,150 3,190 3,120 3,120 203,213,300 3,120
20/09/2018 3,050 3,120 3,020 3,090 154,589,900 3,090
19/09/2018 2,970 3,020 2,970 3,000 105,405,100 3,000
18/09/2018 2,970 2,980 2,920 2,940 138,381,800 2,940
17/09/2018 3,060 3,060 2,950 2,970 91,365,700 2,970
14/09/2018 3,030 3,070 3,000 3,070 105,124,900 3,070
13/09/2018 2,960 3,010 2,960 3,000 125,523,000 3,000
12/09/2018 2,980 3,010 2,910 2,910 118,077,900 2,910
10/09/2018 3,030 3,030 2,960 2,970 86,547,600 2,970
07/09/2018 2,980 3,030 2,960 3,030 141,556,200 3,030
06/09/2018 2,910 2,990 2,910 2,960 205,998,900 2,960
05/09/2018 3,070 3,070 2,900 2,930 212,574,400 2,930
04/09/2018 3,200 3,200 3,090 3,110 76,142,400 3,110
03/09/2018 3,180 3,220 3,160 3,170 64,396,700 3,170
31/08/2018 3,180 3,180 3,110 3,180 142,665,100 3,180
30/08/2018 3,290 3,310 3,190 3,190 83,543,000 3,190
29/08/2018 3,260 3,300 3,250 3,290 79,096,600 3,290
28/08/2018 3,330 3,380 3,300 3,330 99,638,200 3,330
27/08/2018 3,320 3,380 3,290 3,380 112,367,400 3,380
24/08/2018 3,270 3,290 3,230 3,270 96,811,700 3,270