| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/09/2018 to 20/09/2018) |
3.230 | 3.260 | 3.010 | 3.130 | 55,775,200 | 3.130 |
| Previous 2 weeks (17/08/2018 to 03/09/2018) |
3.600 | 3.670 | 3.010 | 3.250 | 119,552,300 | 3.250 |
| Previous 4 weeks (20/07/2018 to 16/08/2018) |
3.870 | 3.990 | 3.520 | 3.540 | 166,478,700 | 3.540 |
| Daily Historical Data | ||||||
| 20/09/2018 | 3.210 | 3.220 | 3.130 | 3.130 | 3,120,900 | 3.130 |
| 19/09/2018 | 3.170 | 3.220 | 3.150 | 3.200 | 4,359,100 | 3.200 |
| 18/09/2018 | 3.100 | 3.170 | 3.090 | 3.150 | 3,189,100 | 3.150 |
| 14/09/2018 | 3.110 | 3.160 | 3.100 | 3.130 | 5,863,600 | 3.130 |
| 13/09/2018 | 3.040 | 3.130 | 3.040 | 3.100 | 7,920,900 | 3.100 |
| 12/09/2018 | 3.200 | 3.220 | 3.010 | 3.030 | 9,856,400 | 3.030 |
| 07/09/2018 | 3.100 | 3.200 | 3.080 | 3.190 | 5,878,900 | 3.190 |
| 06/09/2018 | 3.180 | 3.190 | 3.100 | 3.110 | 6,364,600 | 3.110 |
| 05/09/2018 | 3.220 | 3.230 | 3.160 | 3.180 | 5,684,300 | 3.180 |
| 04/09/2018 | 3.230 | 3.260 | 3.200 | 3.220 | 3,537,400 | 3.220 |
| 03/09/2018 | 3.300 | 3.300 | 3.180 | 3.250 | 7,723,900 | 3.250 |
| 30/08/2018 | 3.500 | 3.510 | 3.300 | 3.310 | 24,523,700 | 3.310 |
| 29/08/2018 | 3.590 | 3.600 | 3.570 | 3.570 | 1,464,800 | 3.570 |
| 28/08/2018 | 3.570 | 3.590 | 3.550 | 3.590 | 3,373,600 | 3.590 |
| 27/08/2018 | 3.580 | 3.600 | 3.560 | 3.560 | 2,426,200 | 3.560 |
| 24/08/2018 | 3.600 | 3.620 | 3.570 | 3.590 | 3,976,700 | 3.590 |
| 23/08/2018 | 3.580 | 3.670 | 3.570 | 3.600 | 5,968,800 | 3.600 |
| 21/08/2018 | 3.620 | 3.640 | 3.580 | 3.600 | 5,007,100 | 3.600 |
| 20/08/2018 | 3.620 | 3.640 | 3.580 | 3.640 | 3,152,300 | 3.640 |
| 17/08/2018 | 3.600 | 3.620 | 3.560 | 3.620 | 6,160,000 | 3.620 |
| 16/08/2018 | 3.590 | 3.590 | 3.540 | 3.540 | 4,611,400 | 3.540 |
| 15/08/2018 | 3.650 | 3.660 | 3.570 | 3.590 | 7,024,400 | 3.590 |
| 14/08/2018 | 3.650 | 3.670 | 3.620 | 3.630 | 7,944,400 | 3.630 |
| 13/08/2018 | 3.720 | 3.720 | 3.630 | 3.650 | 4,917,600 | 3.650 |
| 10/08/2018 | 3.710 | 3.750 | 3.700 | 3.730 | 2,993,600 | 3.730 |
| 09/08/2018 | 3.740 | 3.770 | 3.700 | 3.720 | 4,774,900 | 3.720 |
| 08/08/2018 | 3.770 | 3.770 | 3.730 | 3.740 | 5,089,300 | 3.740 |
| 07/08/2018 | 3.710 | 3.770 | 3.690 | 3.770 | 7,129,100 | 3.770 |
| 06/08/2018 | 3.600 | 3.710 | 3.520 | 3.710 | 10,410,600 | 3.710 |
| 03/08/2018 | 3.870 | 3.880 | 3.680 | 3.680 | 18,880,300 | 3.680 |
| 02/08/2018 | 3.900 | 3.940 | 3.860 | 3.870 | 8,041,000 | 3.870 |
| 01/08/2018 | 3.970 | 3.970 | 3.900 | 3.910 | 4,350,300 | 3.910 |
| 31/07/2018 | 3.910 | 3.990 | 3.900 | 3.970 | 16,680,400 | 3.970 |
| 30/07/2018 | 3.920 | 3.970 | 3.910 | 3.940 | 8,997,400 | 3.940 |
| 27/07/2018 | 3.850 | 3.950 | 3.850 | 3.950 | 15,263,700 | 3.950 |
| 26/07/2018 | 3.870 | 3.900 | 3.800 | 3.850 | 7,215,100 | 3.850 |
| 25/07/2018 | 3.870 | 3.880 | 3.830 | 3.870 | 7,181,900 | 3.870 |
| 24/07/2018 | 3.820 | 3.910 | 3.820 | 3.850 | 8,119,400 | 3.850 |
| 23/07/2018 | 3.810 | 3.890 | 3.800 | 3.850 | 6,375,700 | 3.850 |
| 20/07/2018 | 3.870 | 3.900 | 3.800 | 3.810 | 10,478,200 | 3.810 |
| 19/07/2018 | 3.950 | 4.000 | 3.850 | 3.900 | 15,002,600 | 3.900 |
| 18/07/2018 | 3.720 | 3.960 | 3.680 | 3.930 | 21,710,900 | 3.930 |
| 17/07/2018 | 3.720 | 3.750 | 3.650 | 3.710 | 9,667,900 | 3.710 |
| 16/07/2018 | 3.650 | 3.710 | 3.620 | 3.700 | 10,568,100 | 3.700 |
| 13/07/2018 | 3.550 | 3.680 | 3.500 | 3.620 | 19,314,700 | 3.620 |
| 12/07/2018 | 3.400 | 3.470 | 3.390 | 3.460 | 10,437,500 | 3.460 |
| 11/07/2018 | 3.430 | 3.440 | 3.370 | 3.400 | 9,544,000 | 3.400 |
| 10/07/2018 | 3.380 | 3.560 | 3.380 | 3.450 | 13,140,800 | 3.450 |
| 09/07/2018 | 3.400 | 3.480 | 3.280 | 3.350 | 12,033,400 | 3.350 |
| 06/07/2018 | 3.500 | 3.530 | 3.390 | 3.400 | 13,310,700 | 3.400 |
| 05/07/2018 | 3.560 | 3.680 | 3.470 | 3.500 | 29,873,400 | 3.500 |
| 04/07/2018 | 3.320 | 3.580 | 3.320 | 3.540 | 49,053,400 | 3.540 |
| 03/07/2018 | 3.130 | 3.340 | 3.110 | 3.310 | 26,076,100 | 3.310 |
| 02/07/2018 | 3.100 | 3.160 | 3.070 | 3.110 | 5,667,800 | 3.110 |
| 29/06/2018 | 3.080 | 3.200 | 3.060 | 3.110 | 20,534,200 | 3.110 |
| 28/06/2018 | 3.020 | 3.100 | 3.000 | 3.060 | 7,175,600 | 3.060 |
| 27/06/2018 | 3.090 | 3.110 | 3.000 | 3.010 | 9,364,400 | 3.010 |
| 26/06/2018 | 3.110 | 3.140 | 3.040 | 3.060 | 11,626,900 | 3.060 |
| 25/06/2018 | 3.240 | 3.260 | 3.130 | 3.130 | 11,277,500 | 3.130 |
| 22/06/2018 | 3.150 | 3.250 | 3.130 | 3.210 | 27,937,200 | 3.210 |
Note:
Adjusted Close a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include