| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/05/2019 to 21/05/2019) |
7.500 | 7.650 | 7.010 | 7.030 | 24,949,800 | 7.030 |
| Previous 2 weeks (22/04/2019 to 06/05/2019) |
6.780 | 7.670 | 6.770 | 7.540 | 52,465,500 | 7.540 |
| Previous 4 weeks (25/03/2019 to 19/04/2019) |
7.600 | 7.600 | 6.600 | 6.770 | 79,801,200 | 6.770 |
| Daily Historical Data | ||||||
| 21/05/2019 | 7.340 | 7.340 | 7.030 | 7.030 | 2,328,000 | 7.030 |
| 17/05/2019 | 7.100 | 7.270 | 7.090 | 7.230 | 2,188,700 | 7.230 |
| 16/05/2019 | 7.230 | 7.290 | 7.090 | 7.090 | 1,678,100 | 7.090 |
| 15/05/2019 | 7.500 | 7.500 | 7.260 | 7.380 | 1,597,800 | 7.380 |
| 14/05/2019 | 7.250 | 7.550 | 7.200 | 7.400 | 3,422,500 | 7.400 |
| 13/05/2019 | 7.200 | 7.400 | 7.010 | 7.370 | 1,341,000 | 7.370 |
| 10/05/2019 | 7.180 | 7.250 | 7.100 | 7.150 | 1,972,700 | 7.150 |
| 09/05/2019 | 7.290 | 7.290 | 7.180 | 7.200 | 3,614,700 | 7.200 |
| 08/05/2019 | 7.560 | 7.560 | 7.180 | 7.300 | 4,262,000 | 7.300 |
| 07/05/2019 | 7.500 | 7.650 | 7.500 | 7.560 | 2,544,300 | 7.560 |
| 06/05/2019 | 7.540 | 7.590 | 7.450 | 7.540 | 1,240,200 | 7.540 |
| 03/05/2019 | 7.450 | 7.630 | 7.430 | 7.600 | 2,776,600 | 7.600 |
| 02/05/2019 | 7.630 | 7.630 | 7.420 | 7.600 | 1,820,300 | 7.600 |
| 30/04/2019 | 7.540 | 7.670 | 7.540 | 7.630 | 4,460,100 | 7.630 |
| 29/04/2019 | 7.530 | 7.620 | 7.490 | 7.560 | 2,133,800 | 7.560 |
| 26/04/2019 | 7.390 | 7.510 | 7.390 | 7.490 | 1,952,800 | 7.490 |
| 25/04/2019 | 7.420 | 7.420 | 7.350 | 7.420 | 1,502,600 | 7.420 |
| 24/04/2019 | 7.410 | 7.450 | 7.300 | 7.400 | 3,973,800 | 7.400 |
| 23/04/2019 | 7.160 | 7.430 | 7.080 | 7.400 | 2,207,200 | 7.400 |
| 22/04/2019 | 6.780 | 7.140 | 6.770 | 7.110 | 5,448,300 | 7.110 |
| 19/04/2019 | 6.800 | 6.800 | 6.760 | 6.770 | 2,079,700 | 6.770 |
| 18/04/2019 | 6.750 | 6.830 | 6.750 | 6.800 | 3,551,900 | 6.800 |
| 17/04/2019 | 6.750 | 6.840 | 6.700 | 6.810 | 2,392,500 | 6.810 |
| 16/04/2019 | 6.900 | 6.910 | 6.740 | 6.750 | 3,087,900 | 6.750 |
| 15/04/2019 | 6.880 | 6.930 | 6.820 | 6.900 | 4,019,200 | 6.900 |
| 12/04/2019 | 6.650 | 6.900 | 6.640 | 6.820 | 10,945,300 | 6.820 |
| 11/04/2019 | 6.770 | 6.850 | 6.600 | 6.610 | 2,660,600 | 6.610 |
| 10/04/2019 | 6.940 | 6.980 | 6.730 | 6.750 | 4,302,300 | 6.750 |
| 09/04/2019 | 7.050 | 7.060 | 6.870 | 6.940 | 8,346,900 | 6.940 |
| 08/04/2019 | 7.080 | 7.100 | 7.040 | 7.080 | 2,819,300 | 7.080 |
| 05/04/2019 | 7.110 | 7.140 | 7.050 | 7.110 | 1,757,000 | 7.110 |
| 04/04/2019 | 7.090 | 7.120 | 7.030 | 7.090 | 6,079,900 | 7.090 |
| 03/04/2019 | 7.180 | 7.180 | 7.030 | 7.090 | 3,295,300 | 7.090 |
| 02/04/2019 | 7.190 | 7.200 | 7.130 | 7.160 | 4,177,600 | 7.160 |
| 01/04/2019 | 7.250 | 7.270 | 7.160 | 7.190 | 2,786,500 | 7.190 |
| 29/03/2019 | 7.270 | 7.290 | 7.050 | 7.240 | 3,647,700 | 7.240 |
| 28/03/2019 | 7.290 | 7.330 | 7.230 | 7.270 | 1,773,400 | 7.270 |
| 27/03/2019 | 7.350 | 7.360 | 7.230 | 7.290 | 3,185,600 | 7.290 |
| 26/03/2019 | 7.180 | 7.380 | 7.180 | 7.340 | 1,147,400 | 7.340 |
| 25/03/2019 | 7.600 | 7.600 | 6.900 | 7.330 | 7,745,200 | 7.330 |
| 22/03/2019 | 7.730 | 7.730 | 7.620 | 7.690 | 1,925,300 | 7.690 |
| 21/03/2019 | 7.660 | 7.760 | 7.610 | 7.650 | 2,872,800 | 7.650 |
| 20/03/2019 | 7.640 | 7.700 | 7.640 | 7.700 | 2,073,600 | 7.700 |
| 19/03/2019 | 7.720 | 7.730 | 7.630 | 7.710 | 2,241,600 | 7.710 |
| 18/03/2019 | 7.750 | 7.780 | 7.700 | 7.710 | 2,169,200 | 7.710 |
| 15/03/2019 | 7.750 | 7.780 | 7.700 | 7.760 | 3,560,200 | 7.760 |
| 14/03/2019 | 7.750 | 7.850 | 7.750 | 7.800 | 1,179,400 | 7.800 |
| 13/03/2019 | 7.700 | 7.780 | 7.700 | 7.740 | 3,695,200 | 7.740 |
| 12/03/2019 | 7.610 | 7.740 | 7.610 | 7.740 | 2,310,500 | 7.740 |
| 11/03/2019 | 7.700 | 7.700 | 7.610 | 7.660 | 1,579,700 | 7.660 |
| 08/03/2019 | 7.800 | 7.860 | 7.680 | 7.750 | 3,546,800 | 7.750 |
| 07/03/2019 | 7.810 | 7.880 | 7.700 | 7.790 | 3,352,400 | 7.790 |
| 06/03/2019 | 7.950 | 7.960 | 7.800 | 7.870 | 4,350,300 | 7.870 |
| 05/03/2019 | 7.950 | 8.040 | 7.950 | 7.990 | 2,597,600 | 7.990 |
| 04/03/2019 | 7.980 | 8.040 | 7.900 | 8.030 | 3,412,200 | 8.030 |
| 01/03/2019 | 8.180 | 8.180 | 8.100 | 8.120 | 867,100 | 8.120 |
| 28/02/2019 | 8.230 | 8.250 | 8.150 | 8.170 | 4,643,900 | 8.170 |
| 27/02/2019 | 8.300 | 8.330 | 8.100 | 8.190 | 2,523,600 | 8.190 |
| 26/02/2019 | 8.370 | 8.440 | 8.320 | 8.370 | 1,722,200 | 8.370 |
| 25/02/2019 | 8.210 | 8.500 | 8.170 | 8.460 | 3,476,200 | 8.460 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
