Filter by dates:
Historical price from Dec 21, 2018 to Mar 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/03/2019 to 22/03/2019)
3,900 4,070 3,780 4,060 1 4,060
Previous 2 weeks
(22/02/2019 to 08/03/2019)
3,860 3,970 3,810 3,850 829 3,850
Previous 4 weeks
(24/01/2019 to 21/02/2019)
3,750 4,000 3,650 3,910 2 3,910
Daily Historical Data
22/03/2019 4,030 4,070 4,000 4,060 122,823,900 4,060
21/03/2019 4,010 4,040 3,970 3,980 142,109,200 3,980
20/03/2019 3,960 4,010 3,960 3,980 121,302,800 3,980
19/03/2019 4,040 4,050 3,970 3,990 95,786,500 3,990
18/03/2019 3,990 4,040 3,980 4,040 117,760,600 4,040
15/03/2019 3,900 3,980 3,890 3,980 201,313,000 3,980
14/03/2019 3,780 3,870 3,780 3,870 138,244,200 3,870
13/03/2019 3,800 3,810 3,780 3,800 84,077,200 3,800
12/03/2019 3,880 3,890 3,810 3,830 79,468,800 3,830
11/03/2019 3,900 3,900 3,830 3,850 69,676,100 3,850
08/03/2019 3,820 3,880 3,810 3,850 129,784,700 3,850
06/03/2019 3,890 3,920 3,860 3,900 56,508,700 3,900
05/03/2019 3,900 3,900 3,860 3,860 70,615,700 3,860
04/03/2019 3,900 3,920 3,880 3,880 57,026,900 3,880
01/03/2019 3,870 3,890 3,860 3,870 71,431,900 3,870
28/02/2019 3,850 3,870 3,840 3,850 106,492,300 3,850
27/02/2019 3,910 3,920 3,850 3,870 88,062,100 3,870
26/02/2019 3,960 3,970 3,910 3,940 61,418,800 3,940
25/02/2019 3,940 3,970 3,900 3,960 106,730,500 3,960
22/02/2019 3,860 3,910 3,860 3,900 81,700,600 3,900
21/02/2019 3,830 3,940 3,830 3,910 114,540,900 3,910
20/02/2019 3,910 3,940 3,860 3,890 124,066,500 3,890
19/02/2019 3,900 4,000 3,880 3,910 139,946,000 3,910
18/02/2019 3,790 3,860 3,790 3,840 93,662,400 3,840
15/02/2019 3,840 3,840 3,750 3,770 87,738,200 3,770
14/02/2019 3,820 3,850 3,750 3,800 119,542,400 3,800
13/02/2019 3,890 3,890 3,780 3,790 108,181,100 3,790
12/02/2019 3,900 3,900 3,820 3,850 94,961,400 3,850
11/02/2019 3,890 3,920 3,860 3,870 55,587,600 3,870
08/02/2019 3,860 3,910 3,850 3,890 78,473,000 3,890
07/02/2019 3,930 3,930 3,890 3,930 82,938,300 3,930
06/02/2019 3,920 3,940 3,910 3,920 78,073,900 3,920
04/02/2019 3,950 3,950 3,890 3,900 75,955,600 3,900
01/02/2019 3,880 3,930 3,870 3,920 140,105,900 3,920
31/01/2019 3,800 3,870 3,800 3,850 252,448,500 3,850
30/01/2019 3,700 3,760 3,700 3,750 144,747,500 3,750
29/01/2019 3,780 3,820 3,650 3,690 187,613,500 3,690
28/01/2019 3,750 3,790 3,750 3,780 93,581,100 3,780
25/01/2019 3,820 3,820 3,780 3,780 127,141,300 3,780
24/01/2019 3,750 3,810 3,750 3,790 176,166,500 3,790
23/01/2019 3,760 3,810 3,730 3,770 163,458,500 3,770
22/01/2019 3,770 3,790 3,740 3,770 119,687,600 3,770
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