Historical Price

Home» Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
2.270 2.760 2.270 2.670 62,998,7002.670
Previous 2 weeks
(21/09/2017 to 05/10/2017)
2.220 2.760 2.150 2.260 114,345,8002.260
Previous 4 weeks
(21/08/2017 to 20/09/2017)
2.170 2.260 2.080 2.230 106,373,4002.230
Daily Historical Data
20/10/2017 2.660 2.710 2.650 2.670 2,977,3002.670
19/10/2017 2.690 2.700 2.640 2.640 2,471,5002.640
17/10/2017 2.730 2.760 2.690 2.700 3,673,7002.700
16/10/2017 2.640 2.750 2.640 2.730 6,116,6002.730
13/10/2017 2.700 2.710 2.620 2.630 4,368,2002.630
12/10/2017 2.640 2.730 2.640 2.700 11,376,5002.700
11/10/2017 2.480 2.680 2.450 2.640 12,888,4002.640
10/10/2017 2.360 2.500 2.350 2.500 13,108,9002.500
09/10/2017 2.340 2.340 2.300 2.330 1,369,9002.330
06/10/2017 2.270 2.350 2.270 2.330 4,647,7002.330
05/10/2017 2.270 2.270 2.240 2.260 6,489,6002.260
04/10/2017 2.290 2.300 2.240 2.250 5,273,5002.250
03/10/2017 2.300 2.330 2.270 2.280 2,037,8002.280
02/10/2017 2.300 2.340 2.280 2.290 10,985,2002.290
29/09/2017 2.230 2.340 2.230 2.320 15,485,1002.320
28/09/2017 2.240 2.250 2.220 2.240 2,478,2002.240
27/09/2017 2.230 2.250 2.220 2.230 1,173,2002.230
26/09/2017 2.200 2.260 2.180 2.250 3,931,4002.250
25/09/2017 2.170 2.230 2.170 2.210 2,588,6002.210
21/09/2017 2.220 2.220 2.150 2.150 904,5002.150
20/09/2017 2.230 2.230 2.200 2.230 877,1002.230
19/09/2017 2.200 2.240 2.200 2.230 7,252,9002.230
18/09/2017 2.250 2.260 2.190 2.210 14,618,0002.210
15/09/2017 2.240 2.250 2.180 2.250 2,618,6002.250
14/09/2017 2.240 2.250 2.230 2.240 1,487,7002.240
13/09/2017 2.220 2.260 2.220 2.240 4,905,5002.240
12/09/2017 2.210 2.240 2.200 2.230 2,319,2002.230
11/09/2017 2.220 2.230 2.170 2.210 2,584,4002.210
08/09/2017 2.200 2.250 2.170 2.230 5,438,4002.230
07/09/2017 2.110 2.210 2.110 2.200 11,266,3002.200
06/09/2017 2.100 2.130 2.090 2.110 830,4002.110
05/09/2017 2.100 2.120 2.090 2.110 2,013,1002.110
30/08/2017 2.150 2.150 2.080 2.100 5,006,9002.100
29/08/2017 2.150 2.150 2.110 2.120 4,837,0002.120
28/08/2017 2.170 2.180 2.120 2.170 3,983,2002.170
25/08/2017 2.140 2.200 2.110 2.180 5,599,6002.180
24/08/2017 2.140 2.150 2.100 2.140 3,626,2002.140
23/08/2017 2.180 2.180 2.120 2.140 5,156,8002.140
22/08/2017 2.220 2.220 2.130 2.170 8,226,1002.170
21/08/2017 2.170 2.240 2.160 2.220 13,726,0002.220
18/08/2017 2.100 2.170 2.050 2.160 9,791,1002.160
17/08/2017 2.020 2.160 2.020 2.110 12,088,7002.110
16/08/2017 2.010 2.020 1.990 2.010 13,907,1002.010
15/08/2017 2.000 2.030 1.990 2.010 10,853,9002.010
14/08/2017 1.940 1.990 1.940 1.980 2,868,8001.980
11/08/2017 1.910 2.000 1.870 1.910 9,362,7001.910
10/08/2017 1.930 1.930 1.900 1.910 1,922,7001.910
09/08/2017 1.930 1.940 1.920 1.930 2,767,7001.930
08/08/2017 1.930 1.940 1.900 1.920 7,199,8001.920
07/08/2017 1.920 1.940 1.910 1.920 7,052,2001.920
04/08/2017 1.890 1.930 1.880 1.900 2,253,2001.900
03/08/2017 1.950 1.950 1.880 1.900 6,738,4001.900
02/08/2017 1.970 1.990 1.950 1.950 2,651,8001.950
01/08/2017 2.000 2.010 1.970 2.000 1,637,6002.000
31/07/2017 2.030 2.030 1.990 2.000 6,215,0002.000
28/07/2017 2.040 2.040 1.990 2.030 10,813,5002.030
27/07/2017 2.020 2.080 2.010 2.040 8,233,9002.040
26/07/2017 1.990 2.010 1.970 2.000 12,051,0002.000
25/07/2017 1.960 2.000 1.950 1.960 4,328,5001.960
24/07/2017 1.950 1.960 1.940 1.960 3,721,0001.960

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation
It's nice doing offers like that,Elliott rushed for 86 yards on 20 carries to the Cowboys(11 1), Who increased their lead over the second place Giants in the NFC East by staying with the longest single season winning streak in franchise history.Vikings qb Sam Bradford threw a 3 yard touchdown pass to Jerick McKinnon with 25 seconds to play sean smith jersey, But the 2 point sales pass failed. Bradford argued for a penalty after he was hit hard by a defender, But deal no call,I'm sick of the reffing in this league right now, Vikings insulating end Brian Robison said. "I'm fed up with it. LB Bobby Wagner has leastwise 13 tackles in each of past three games.. S Earl Thomas' fumble return for TD a couple weeks ago was Seahawks' first defensive TD since Week 9 of 2015 cameron wake jersey.. Delusion Tip: Gillislee is likely only RB option for Bills immediately. Certainly, You can still stick to the Rams but, That you understand, Cheer for no matter which team is playing them. You can give fantasy footballing a whirl. Work on college ball. After Seattle scored in overtime I noticed the young girl was crying and still being placed in her seat. Her father written to her and gave her a hug. When we were leaving I asked the daddy if the girl was crying for joy by the win and to my shock he told me no aaron ripkowski jersey, She was crying given that she wanted the Packers to win truth she knew my son had lost his[dog] And she thought he needed this higher she did. Are reaping all the conversations going on out there and making it even more impactful, She shown. Going for a 30(Or even) 60 second spot and making it a campaign that multiple days and multiple screens. Game are a wide day for Twitter, To boot. Going to do a lot of things that will help the university that are may not be compulsory just for the Seahawks dominique rodgers cromartie jersey, Wright expressed. Going to do conisderations to be good neighbors. Gameday, The Seahawks run the parking and keep almost all of the concessions money eric berry jersey.