| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (08/07/2019 to 19/07/2019) |
8.700 | 8.880 | 8.500 | 8.600 | 21,178,100 | 8.600 |
| Previous 2 weeks (24/06/2019 to 05/07/2019) |
8.550 | 8.880 | 8.360 | 8.700 | 53,540,800 | 8.700 |
| Previous 4 weeks (23/05/2019 to 21/06/2019) |
7.030 | 8.660 | 6.920 | 8.550 | 76,450,200 | 8.550 |
| Daily Historical Data | ||||||
| 19/07/2019 | 8.560 | 8.680 | 8.560 | 8.600 | 2,296,100 | 8.600 |
| 18/07/2019 | 8.560 | 8.630 | 8.540 | 8.560 | 4,795,100 | 8.560 |
| 17/07/2019 | 8.850 | 8.850 | 8.530 | 8.560 | 326,900 | 8.560 |
| 16/07/2019 | 8.820 | 8.860 | 8.710 | 8.780 | 1,451,700 | 8.780 |
| 15/07/2019 | 8.700 | 8.850 | 8.700 | 8.820 | 1,316,300 | 8.820 |
| 12/07/2019 | 8.830 | 8.850 | 8.750 | 8.760 | 2,095,500 | 8.760 |
| 11/07/2019 | 8.800 | 8.840 | 8.790 | 8.800 | 1,836,900 | 8.800 |
| 10/07/2019 | 8.710 | 8.880 | 8.710 | 8.800 | 3,236,100 | 8.800 |
| 09/07/2019 | 8.660 | 8.750 | 8.630 | 8.730 | 1,790,200 | 8.730 |
| 08/07/2019 | 8.700 | 8.730 | 8.500 | 8.680 | 2,033,300 | 8.680 |
| 05/07/2019 | 8.700 | 8.740 | 8.640 | 8.700 | 2,894,100 | 8.700 |
| 04/07/2019 | 8.680 | 8.850 | 8.660 | 8.700 | 1,871,500 | 8.700 |
| 03/07/2019 | 8.420 | 8.740 | 8.420 | 8.700 | 2,660,700 | 8.700 |
| 02/07/2019 | 8.600 | 8.750 | 8.560 | 8.630 | 2,210,800 | 8.630 |
| 01/07/2019 | 8.530 | 8.590 | 8.530 | 8.570 | 2,416,500 | 8.570 |
| 28/06/2019 | 8.500 | 8.600 | 8.500 | 8.530 | 7,058,700 | 8.530 |
| 27/06/2019 | 8.500 | 8.550 | 8.480 | 8.500 | 5,583,200 | 8.500 |
| 26/06/2019 | 8.510 | 8.540 | 8.470 | 8.500 | 2,172,200 | 8.500 |
| 25/06/2019 | 8.530 | 8.540 | 8.460 | 8.530 | 4,276,600 | 8.530 |
| 24/06/2019 | 8.550 | 8.630 | 8.360 | 8.470 | 1,218,400 | 8.470 |
| 21/06/2019 | 8.590 | 8.600 | 8.480 | 8.550 | 9,437,200 | 8.550 |
| 20/06/2019 | 8.480 | 8.540 | 8.440 | 8.500 | 7,828,500 | 8.500 |
| 19/06/2019 | 8.100 | 8.660 | 8.040 | 8.510 | 12,970,400 | 8.510 |
| 18/06/2019 | 7.950 | 8.000 | 7.910 | 7.930 | 1,794,500 | 7.930 |
| 17/06/2019 | 8.180 | 8.180 | 7.930 | 7.980 | 1,699,500 | 7.980 |
| 14/06/2019 | 7.950 | 8.310 | 7.700 | 8.170 | 2,249,400 | 8.170 |
| 13/06/2019 | 7.920 | 7.940 | 7.880 | 7.920 | 4,745,700 | 7.920 |
| 12/06/2019 | 7.960 | 7.960 | 7.880 | 7.920 | 855,000 | 7.920 |
| 11/06/2019 | 7.860 | 7.970 | 7.850 | 7.910 | 2,025,300 | 7.910 |
| 10/06/2019 | 7.680 | 7.890 | 7.640 | 7.860 | 1,850,900 | 7.860 |
| 07/06/2019 | 7.790 | 7.860 | 7.500 | 7.620 | 4,248,200 | 7.620 |
| 04/06/2019 | 7.700 | 7.770 | 7.680 | 7.720 | 277,200 | 7.720 |
| 03/06/2019 | 7.340 | 7.850 | 7.220 | 7.700 | 5,324,500 | 7.700 |
| 31/05/2019 | 7.160 | 7.390 | 7.140 | 7.340 | 2,317,300 | 7.340 |
| 30/05/2019 | 7.010 | 7.210 | 7.010 | 7.120 | 3,544,600 | 7.120 |
| 29/05/2019 | 7.020 | 7.100 | 7.000 | 7.000 | 2,996,700 | 7.000 |
| 28/05/2019 | 7.110 | 7.110 | 7.000 | 7.050 | 5,241,700 | 7.050 |
| 27/05/2019 | 7.000 | 7.070 | 6.960 | 7.000 | 1,690,200 | 7.000 |
| 24/05/2019 | 7.040 | 7.110 | 6.920 | 7.000 | 2,687,700 | 7.000 |
| 23/05/2019 | 7.030 | 7.140 | 6.950 | 7.040 | 2,665,700 | 7.040 |
| 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 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
