Filter by dates:
Historical price from Feb 25, 2019 to May 24, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/05/2019 to 24/05/2019)
4,130 4,140 3,660 3,850 1 3,850
Previous 2 weeks
(26/04/2019 to 10/05/2019)
4,240 4,420 4,090 4,120 1 4,120
Previous 4 weeks
(26/03/2019 to 25/04/2019)
4,050 4,730 4,010 4,330 2 4,330
Daily Historical Data
24/05/2019 3,780 3,930 3,770 3,850 150,398,400 3,850
23/05/2019 3,820 3,890 3,800 3,850 209,226,900 3,850
22/05/2019 3,710 3,830 3,710 3,770 118,633,800 3,770
21/05/2019 3,800 3,840 3,710 3,750 206,532,500 3,750
20/05/2019 3,800 3,850 3,660 3,750 165,275,800 3,750
17/05/2019 3,910 3,910 3,770 3,790 155,199,000 3,790
16/05/2019 3,940 3,990 3,820 3,860 144,094,800 3,860
15/05/2019 4,050 4,060 3,890 3,890 167,394,600 3,890
14/05/2019 4,000 4,090 3,970 4,050 115,090,400 4,050
13/05/2019 4,130 4,140 4,100 4,100 71,877,200 4,100
10/05/2019 4,100 4,160 4,090 4,120 120,282,900 4,120
09/05/2019 4,140 4,160 4,120 4,120 163,340,000 4,120
08/05/2019 4,250 4,250 4,180 4,220 120,152,500 4,220
07/05/2019 4,210 4,280 4,210 4,250 112,789,100 4,250
06/05/2019 4,300 4,300 4,190 4,230 143,009,800 4,230
03/05/2019 4,330 4,400 4,310 4,380 109,485,100 4,380
02/05/2019 4,420 4,420 4,340 4,370 126,901,700 4,370
30/04/2019 4,390 4,410 4,340 4,370 127,804,000 4,370
29/04/2019 4,290 4,350 4,280 4,340 76,916,700 4,340
26/04/2019 4,240 4,360 4,210 4,330 132,874,000 4,330
25/04/2019 4,380 4,390 4,260 4,330 184,463,200 4,330
24/04/2019 4,410 4,430 4,400 4,400 172,810,100 4,400
23/04/2019 4,410 4,450 4,410 4,430 54,840,800 4,430
22/04/2019 4,460 4,460 4,410 4,440 101,963,500 4,440
18/04/2019 4,450 4,730 4,380 4,460 182,035,000 4,460
16/04/2019 4,330 4,360 4,320 4,340 90,837,700 4,340
15/04/2019 4,350 4,360 4,310 4,350 64,160,400 4,350
12/04/2019 4,300 4,320 4,280 4,310 120,459,200 4,310
11/04/2019 4,300 4,320 4,280 4,300 198,401,800 4,300
10/04/2019 4,300 4,320 4,260 4,320 130,700,500 4,320
09/04/2019 4,280 4,350 4,260 4,310 105,727,100 4,310
08/04/2019 4,290 4,290 4,210 4,290 99,677,300 4,290
05/04/2019 4,260 4,290 4,250 4,260 68,749,900 4,260
04/04/2019 4,180 4,280 4,140 4,220 81,609,600 4,220
02/04/2019 4,170 4,170 4,130 4,150 63,949,000 4,150
01/04/2019 4,140 4,160 4,130 4,140 83,846,100 4,140
29/03/2019 4,050 4,140 4,050 4,120 131,160,100 4,120
28/03/2019 4,070 4,100 4,030 4,100 85,272,700 4,100
27/03/2019 4,080 4,080 4,040 4,040 85,568,800 4,040
26/03/2019 4,050 4,080 4,010 4,060 102,500,700 4,060
25/03/2019 4,030 4,040 3,990 4,000 120,025,700 4,000
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