Filter by dates:
Historical price from Oct 22, 2019 to Jan 17, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)
4,360 4,640 4,320 4,630 1 4,630
Previous 2 weeks
(17/12/2019 to 03/01/2020)
4,360 4,470 4,300 4,420 970 4,420
Previous 4 weeks
(19/11/2019 to 16/12/2019)
4,150 4,350 4,010 4,330 1 4,330
Daily Historical Data
17/01/2020 4,620 4,640 4,600 4,630 121,175,500 4,630
16/01/2020 4,570 4,590 4,510 4,570 133,986,100 4,570
15/01/2020 4,570 4,580 4,530 4,580 102,566,700 4,580
14/01/2020 4,540 4,600 4,520 4,570 158,414,200 4,570
13/01/2020 4,430 4,510 4,420 4,510 111,351,400 4,510
10/01/2020 4,430 4,430 4,390 4,410 124,809,200 4,410
09/01/2020 4,400 4,420 4,370 4,400 72,072,000 4,400
08/01/2020 4,380 4,400 4,340 4,380 171,751,200 4,380
07/01/2020 4,410 4,410 4,380 4,400 103,948,100 4,400
06/01/2020 4,360 4,390 4,320 4,370 44,225,100 4,370
03/01/2020 4,420 4,440 4,390 4,420 82,898,300 4,420
02/01/2020 4,400 4,410 4,360 4,410 41,714,100 4,410
30/12/2019 4,450 4,450 4,360 4,400 66,440,200 4,400
27/12/2019 4,380 4,440 4,380 4,430 56,465,900 4,430
26/12/2019 4,420 4,450 4,400 4,410 50,234,000 4,410
23/12/2019 4,450 4,470 4,360 4,450 123,276,700 4,450
20/12/2019 4,350 4,370 4,320 4,360 156,213,900 4,360
19/12/2019 4,350 4,370 4,320 4,350 94,017,600 4,350
18/12/2019 4,380 4,400 4,350 4,400 158,345,700 4,400
17/12/2019 4,360 4,360 4,300 4,350 141,046,900 4,350
16/12/2019 4,300 4,350 4,290 4,330 178,955,500 4,330
13/12/2019 4,280 4,290 4,240 4,280 167,616,600 4,280
12/12/2019 4,230 4,270 4,210 4,250 125,551,000 4,250
11/12/2019 4,190 4,210 4,160 4,210 62,962,600 4,210
10/12/2019 4,140 4,180 4,130 4,170 80,011,300 4,170
09/12/2019 4,190 4,210 4,150 4,180 47,839,000 4,180
06/12/2019 4,250 4,250 4,170 4,170 67,202,600 4,170
05/12/2019 4,200 4,230 4,170 4,220 72,784,100 4,220
04/12/2019 4,200 4,200 4,120 4,130 50,621,200 4,130
03/12/2019 4,210 4,220 4,160 4,170 43,717,700 4,170
02/12/2019 4,150 4,210 4,120 4,210 55,396,900 4,210
29/11/2019 4,060 4,120 4,010 4,090 64,199,200 4,090
28/11/2019 4,130 4,170 4,050 4,050 61,720,000 4,050
27/11/2019 4,100 4,210 4,100 4,170 66,281,400 4,170
26/11/2019 4,150 4,180 4,100 4,150 222,076,900 4,150
25/11/2019 4,150 4,180 4,120 4,130 56,593,800 4,130
22/11/2019 4,230 4,250 4,160 4,210 74,696,400 4,210
21/11/2019 4,200 4,230 4,140 4,220 114,191,700 4,220
20/11/2019 4,170 4,260 4,150 4,220 154,808,400 4,220
19/11/2019 4,150 4,190 4,080 4,190 141,181,200 4,190
18/11/2019 4,090 4,140 4,050 4,120 93,147,500 4,120
15/11/2019 4,000 4,100 3,960 4,090 122,007,300 4,090
14/11/2019 3,950 3,970 3,900 3,940 118,066,000 3,940
13/11/2019 4,000 4,010 3,920 3,960 150,088,500 3,960
12/11/2019 4,000 4,030 3,980 4,000 109,775,100 4,000
11/11/2019 3,950 4,000 3,950 4,000 114,079,500 4,000
08/11/2019 4,010 4,030 3,980 3,990 134,618,100 3,990
07/11/2019 4,160 4,160 3,960 4,000 292,323,600 4,000
06/11/2019 4,330 4,330 4,160 4,160 132,500,400 4,160
05/11/2019 4,190 4,300 4,170 4,300 132,545,000 4,300
04/11/2019 4,180 4,210 4,150 4,160 50,272,200 4,160
01/11/2019 4,220 4,220 4,150 4,180 63,281,400 4,180
31/10/2019 4,210 4,240 4,160 4,210 75,586,200 4,210
30/10/2019 4,260 4,260 4,190 4,250 47,442,000 4,250
29/10/2019 4,240 4,250 4,180 4,230 82,494,100 4,230
28/10/2019 4,230 4,260 4,220 4,230 38,352,600 4,230
25/10/2019 4,300 4,320 4,220 4,230 112,296,600 4,230
24/10/2019 4,180 4,300 4,180 4,300 157,022,200 4,300
23/10/2019 4,150 4,180 4,080 4,180 127,172,900 4,180
22/10/2019 4,080 4,140 4,070 4,140 82,586,400 4,140