Investor Info


Historical Price Database

 

Summary

Date Open High Low Close Volume
Recent 2 weeks
(03-12-2017 to 17-12-2017)
1.26 1.26 1.23 1.23 231,200
Recent 4 weeks
(19-11-2017 to 17-12-2017)
1.25 1.26 1.15 1.22 3,699,400

Daily historical data

Select a period: 1W  2W  3W  1M  3M  6M  9M  1Y  2Y  3Y 

or show daily prices from -- until --

Historical price from 17 December 2016 to 17 December 2017.

Date Open High Low Close Volume
19-12-2016 1.54 1.54 1.54 1.54 3,067
20-12-2016 1.55 1.55 1.53 1.53 34,759
21-12-2016 1.53 1.53 1.52 1.52 79,742
22-12-2016 1.52 1.52 1.52 1.52 20,447
23-12-2016 1.52 1.54 1.52 1.54 6,338
26-12-2016 1.52 1.54 1.52 1.54 6,338
27-12-2016 1.54 1.54 1.53 1.53 3,476
28-12-2016 1.54 1.54 1.54 1.54 5,725
29-12-2016 1.53 1.57 1.53 1.55 4,396
30-12-2016 1.55 1.55 1.53 1.53 3,271
02-01-2017 1.55 1.55 1.53 1.53 3,271
03-01-2017 1.55 1.55 1.55 1.55 26,581
04-01-2017 1.54 1.61 1.54 1.58 190,870
05-01-2017 1.54 1.61 1.54 1.58 190,870
06-01-2017 1.59 1.59 1.57 1.57 10,326
09-01-2017 1.55 1.57 1.55 1.57 50,503
10-01-2017 1.59 1.59 1.59 1.59 1,066,807
11-01-2017 1.58 1.59 1.58 1.59 117,569
12-01-2017 1.57 1.57 1.57 1.57 511
13-01-2017 1.58 1.58 1.57 1.57 5,112
16-01-2017 1.57 1.57 1.57 1.57 2,045
17-01-2017 1.58 1.58 1.58 1.58 236,568
18-01-2017 1.59 1.59 1.59 1.59 21,674
19-01-2017 1.59 1.60 1.59 1.60 136,891
20-01-2017 1.60 1.60 1.60 1.60 28,012
23-01-2017 1.59 1.61 1.59 1.61 43,960
24-01-2017 1.61 1.61 1.61 1.61 18,402
25-01-2017 1.61 1.61 1.59 1.61 409
26-01-2017 1.61 1.61 1.59 1.61 409
27-01-2017 1.61 1.62 1.61 1.62 2,045
30-01-2017 1.61 1.62 1.61 1.62 2,045
31-01-2017 1.59 1.59 1.57 1.58 286,458
01-02-2017 1.59 1.59 1.57 1.58 286,458
02-02-2017 1.58 1.59 1.58 1.59 11,143
03-02-2017 1.59 1.59 1.58 1.58 3,783
06-02-2017 1.57 1.58 1.57 1.58 25,558
07-02-2017 1.59 1.59 1.58 1.58 25,047
08-02-2017 1.60 1.60 1.60 1.60 2,045
09-02-2017 1.60 1.60 1.60 1.60 2,045
10-02-2017 1.59 1.59 1.59 1.59 16,664
13-02-2017 1.59 1.59 1.59 1.59 12,881
14-02-2017 1.59 1.59 1.59 1.59 36,088
15-02-2017 1.61 1.61 1.60 1.60 57,557
16-02-2017 1.60 1.61 1.60 1.61 65,429
17-02-2017 1.61 1.62 1.61 1.61 98,042
20-02-2017 1.62 1.62 1.61 1.61 100,189
21-02-2017 1.62 1.63 1.61 1.61 101,007
22-02-2017 1.62 1.63 1.62 1.63 54,797
23-02-2017 1.62 1.62 1.62 1.62 46,618
24-02-2017 1.62 1.63 1.60 1.60 95,077
27-02-2017 1.60 1.60 1.56 1.56 16,766
28-02-2017 1.60 1.60 1.56 1.56 16,766
01-03-2017 1.59 1.61 1.59 1.61 2,965
02-03-2017 1.60 1.60 1.59 1.59 19,424
03-03-2017 1.59 1.59 1.59 1.59 13,086
06-03-2017 1.59 1.59 1.57 1.57 74,630
07-03-2017 1.59 1.59 1.57 1.57 74,630
08-03-2017 1.58 1.58 1.58 1.58 1,022
09-03-2017 1.59 1.60 1.59 1.60 13,802
10-03-2017 1.60 1.60 1.59 1.59 17,686
13-03-2017 1.59 1.59 1.58 1.58 39,462
14-03-2017 1.58 1.58 1.57 1.58 11,246
15-03-2017 1.58 1.58 1.58 1.58 30,670
16-03-2017 1.58 1.59 1.58 1.59 5,112
17-03-2017 1.59 1.59 1.59 1.59 2,351
20-03-2017 1.59 1.59 1.59 1.59 5,316
21-03-2017 1.59 1.59 1.59 1.59 8,179
22-03-2017 1.59 1.59 1.59 1.59 8,179
23-03-2017 1.59 1.59 1.59 1.59 14,415
24-03-2017 1.59 1.59 1.59 1.59 14,415
27-03-2017 1.59 1.59 1.59 1.59 98,246
28-03-2017 1.59 1.59 1.59 1.59 16,357
29-03-2017 1.59 1.59 1.59 1.59 90,681
30-03-2017 1.59 1.59 1.59 1.59 2,045
31-03-2017 1.59 1.59 1.59 1.59 10,223
03-04-2017 1.60 1.60 1.60 1.60 70,643
04-04-2017 1.60 1.60 1.59 1.59 27,910
05-04-2017 1.59 1.59 1.59 1.59 17,073
06-04-2017 1.59 1.59 1.59 1.59 18,504
07-04-2017 1.59 1.60 1.59 1.60 29,648
10-04-2017 1.60 1.60 1.59 1.59 35,986
11-04-2017 1.60 1.60 1.59 1.59 34,248
12-04-2017 1.59 1.59 1.56 1.56 221,131
13-04-2017 1.57 1.57 1.56 1.57 183,100
14-04-2017 1.58 1.58 1.57 1.58 6,134
17-04-2017 1.57 1.57 1.57 1.57 117,262
18-04-2017 1.58 1.58 1.57 1.57 76,471
19-04-2017 1.57 1.57 1.57 1.57 42,120
20-04-2017 1.57 1.57 1.57 1.57 42,120
21-04-2017 1.57 1.57 1.56 1.57 62,158
24-04-2017 1.57 1.57 1.56 1.57 62,158
25-04-2017 1.58 1.58 1.56 1.56 8,690
26-04-2017 1.57 1.57 1.56 1.57 37,929
27-04-2017 1.57 1.57 1.57 1.57 61,033
28-04-2017 1.57 1.57 1.56 1.57 18,402
01-05-2017 1.57 1.57 1.56 1.57 18,402
02-05-2017 1.57 1.57 1.56 1.56 234,830
03-05-2017 1.57 1.57 1.57 1.57 20,447
04-05-2017 1.57 1.57 1.56 1.56 16,357
05-05-2017 1.57 1.57 1.55 1.56 110,412
08-05-2017 1.56 1.56 1.54 1.54 232,377
09-05-2017 1.54 1.54 1.53 1.54 162,756
10-05-2017 1.54 1.54 1.53 1.54 162,756
11-05-2017 1.55 1.55 1.53 1.53 136,788
12-05-2017 1.53 1.53 1.52 1.53 60,522
15-05-2017 1.53 1.53 1.52 1.52 350,968
16-05-2017 1.52 1.52 1.51 1.52 126,565
17-05-2017 1.51 1.52 1.51 1.52 115,319
18-05-2017 1.52 1.52 1.52 1.52 38,338
19-05-2017 1.52 1.52 1.52 1.52 268,363
22-05-2017 1.53 1.53 1.53 1.53 30,057
23-05-2017 1.52 1.52 1.51 1.52 182,793
24-05-2017 1.52 1.52 1.49 1.49 352,297
25-05-2017 1.49 1.49 1.48 1.49 269,283
26-05-2017 1.49 1.49 1.48 1.48 155,906
29-05-2017 1.48 1.48 1.46 1.47 260,491
30-05-2017 1.47 1.47 1.46 1.47 71,052
31-05-2017 1.47 1.47 1.46 1.47 170,934
01-06-2017 1.47 1.47 1.47 1.47 288,912
02-06-2017 1.46 1.46 1.46 1.46 88,841
05-06-2017 1.46 1.46 1.44 1.46 240,351
06-06-2017 1.45 1.47 1.45 1.46 67,781
07-06-2017 1.46 1.46 1.45 1.45 124,725
08-06-2017 1.45 1.45 1.44 1.44 239,022
09-06-2017 1.44 1.44 1.42 1.43 397,279
12-06-2017 1.44 1.44 1.42 1.43 397,279
13-06-2017 1.44 1.44 1.41 1.41 200,684
14-06-2017 1.43 1.44 1.42 1.44 60,522
15-06-2017 1.43 1.43 1.43 1.43 64,509
16-06-2017 1.43 1.43 1.42 1.42 274,088
19-06-2017 1.42 1.42 1.41 1.41 211,112
20-06-2017 1.42 1.42 1.41 1.41 95,077
21-06-2017 1.40 1.41 1.39 1.39 417,522
22-06-2017 1.39 1.40 1.34 1.34 780,451
23-06-2017 1.35 1.36 1.33 1.35 618,717
26-06-2017 1.35 1.36 1.33 1.35 618,717
27-06-2017 1.35 1.36 1.33 1.35 618,717
28-06-2017 1.35 1.35 1.32 1.32 465,674
29-06-2017 1.34 1.34 1.32 1.32 90,783
30-06-2017 1.32 1.34 1.32 1.33 61,340
03-07-2017 1.34 1.34 1.33 1.33 319,582
04-07-2017 1.34 1.34 1.33 1.34 22,185
05-07-2017 1.34 1.34 1.33 1.34 74,324
06-07-2017 1.34 1.34 1.32 1.32 265,705
07-07-2017 1.32 1.32 1.32 1.32 168,890
10-07-2017 1.32 1.32 1.31 1.32 163,471
11-07-2017 1.32 1.32 1.30 1.30 144,763
12-07-2017 1.30 1.31 1.30 1.30 106,936
13-07-2017 1.30 1.30 1.30 1.30 54,490
14-07-2017 1.31 1.31 1.31 1.31 61,340
17-07-2017 1.32 1.32 1.30 1.31 401,573
18-07-2017 1.31 1.31 1.30 1.31 271,941
19-07-2017 1.31 1.32 1.30 1.31 152,430
20-07-2017 1.31 1.31 1.30 1.30 57,557
21-07-2017 1.31 1.31 1.30 1.30 100,802
24-07-2017 1.30 1.31 1.30 1.30 447,169
25-07-2017 1.31 1.31 1.30 1.30 192,403
26-07-2017 1.31 1.32 1.30 1.30 286,867
27-07-2017 1.29 1.30 1.28 1.29 153,200
28-07-2017 1.28 1.30 1.28 1.30 54,800
31-07-2017 1.30 1.30 1.29 1.29 22,200
01-08-2017 1.29 1.29 1.25 1.27 343,300
02-08-2017 1.27 1.27 1.23 1.23 342,000
03-08-2017 1.24 1.24 1.23 1.23 256,500
04-08-2017 1.24 1.27 1.24 1.25 487,800
07-08-2017 1.25 1.26 1.25 1.26 443,600
08-08-2017 1.26 1.29 1.26 1.28 312,900
09-08-2017 1.28 1.31 1.28 1.30 656,800
10-08-2017 1.31 1.31 1.30 1.31 396,100
11-08-2017 1.31 1.31 1.30 1.30 168,500
14-08-2017 1.30 1.30 1.29 1.30 151,500
15-08-2017 1.30 1.30 1.29 1.30 71,600
16-08-2017 1.30 1.30 1.30 1.30 108,900
17-08-2017 1.30 1.31 1.30 1.30 293,000
18-08-2017 1.30 1.30 1.30 1.30 188,100
21-08-2017 1.30 1.30 1.30 1.30 285,500
22-08-2017 1.30 1.30 1.29 1.30 665,200
23-08-2017 1.28 1.28 1.26 1.26 168,400
24-08-2017 1.26 1.26 1.26 1.26 21,000
25-08-2017 1.26 1.30 1.25 1.29 173,200
28-08-2017 1.28 1.28 1.25 1.25 246,500
29-08-2017 1.25 1.27 1.24 1.26 362,800
30-08-2017 1.27 1.27 1.25 1.27 60,000
31-08-2017 1.27 1.27 1.25 1.27 60,000
01-09-2017 1.27 1.27 1.25 1.27 60,000
04-09-2017 1.27 1.27 1.25 1.27 60,000
05-09-2017 1.27 1.27 1.26 1.27 330,400
06-09-2017 1.27 1.28 1.27 1.28 198,700
07-09-2017 1.27 1.28 1.27 1.27 17,300
08-09-2017 1.27 1.28 1.27 1.27 63,100
11-09-2017 1.28 1.28 1.27 1.27 116,500
12-09-2017 1.28 1.28 1.27 1.27 237,800
13-09-2017 1.27 1.28 1.27 1.28 121,300
14-09-2017 1.28 1.28 1.27 1.28 101,900
15-09-2017 1.28 1.28 1.28 1.28 70,400
18-09-2017 1.28 1.29 1.27 1.27 128,400
19-09-2017 1.28 1.28 1.28 1.28 97,100
20-09-2017 1.28 1.28 1.27 1.28 186,200
21-09-2017 1.28 1.29 1.28 1.28 249,100
22-09-2017 1.28 1.29 1.28 1.28 249,100
25-09-2017 1.29 1.29 1.28 1.29 33,000
26-09-2017 1.28 1.29 1.28 1.29 350,400
27-09-2017 1.30 1.30 1.28 1.28 284,500
28-09-2017 1.28 1.29 1.27 1.28 236,500
29-09-2017 1.28 1.28 1.27 1.27 10,200
02-10-2017 1.28 1.28 1.27 1.27 37,200
03-10-2017 1.28 1.28 1.27 1.27 276,200
04-10-2017 1.27 1.27 1.26 1.27 127,500
05-10-2017 1.27 1.28 1.27 1.28 40,700
06-10-2017 1.28 1.29 1.27 1.28 267,400
09-10-2017 1.28 1.28 1.27 1.27 39,200