Email This Print ThisHome > Investor Relations: Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 26, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
21.690 24.490 21.400 24.300 11,700,700
Previous 2 weeks
(21/12/2017 to 05/01/2018)
20.240 22.390 20.030 21.700 9,249,000
Previous 4 weeks
(23/11/2017 to 20/12/2017)
21.560 21.590 19.660 20.330 19,720,400
Daily Historical Data
19/01/2018 23.290 24.490 23.290 24.300 2,827,700
18/01/2018 22.890 23.300 22.820 23.150 1,583,700
17/01/2018 22.500 22.870 22.460 22.810 740,300
16/01/2018 22.750 22.800 22.510 22.590 539,400
15/01/2018 22.460 22.800 22.460 22.750 678,100
12/01/2018 22.500 22.800 22.310 22.650 873,500
11/01/2018 22.580 22.590 22.300 22.400 662,900
10/01/2018 21.850 22.520 21.850 22.480 2,234,900
09/01/2018 21.550 21.740 21.400 21.570 649,900
08/01/2018 21.690 21.700 21.410 21.450 910,300
05/01/2018 22.150 22.150 21.520 21.700 810,200
04/01/2018 22.110 22.390 21.970 21.970 1,867,800
03/01/2018 21.500 22.110 21.490 22.090 2,355,700
02/01/2018 20.500 21.450 20.420 21.420 1,548,000
29/12/2017 20.440 20.500 20.300 20.470 373,500
28/12/2017 20.190 20.480 20.130 20.440 487,200
27/12/2017 20.080 20.190 20.080 20.170 420,600
26/12/2017 20.090 20.220 20.060 20.100 195,300
22/12/2017 20.190 20.200 20.030 20.100 422,200
21/12/2017 20.240 20.320 20.130 20.300 768,500
20/12/2017 20.160 20.330 19.850 20.330 1,168,600
19/12/2017 20.340 20.430 20.200 20.200 934,900
18/12/2017 20.380 20.620 20.290 20.350 959,700
15/12/2017 20.380 20.770 20.220 20.220 1,323,800
14/12/2017 20.670 20.700 20.300 20.330 411,500
13/12/2017 20.740 20.740 20.230 20.670 921,000
12/12/2017 20.200 20.630 20.200 20.610 744,500
11/12/2017 20.260 20.430 19.980 20.180 756,300
08/12/2017 19.970 20.260 19.900 20.260 1,318,300
07/12/2017 20.350 20.370 19.660 19.760 2,350,100
06/12/2017 20.270 20.570 20.270 20.350 1,555,100
05/12/2017 20.260 20.540 20.230 20.540 865,200
04/12/2017 20.500 20.680 20.300 20.350 826,600
01/12/2017 20.810 20.920 20.520 20.520 999,000
30/11/2017 20.630 21.000 20.370 21.000 1,981,600
29/11/2017 21.050 21.220 20.760 20.800 453,500
28/11/2017 20.800 21.100 20.330 21.040 912,400
27/11/2017 20.900 20.950 20.630 20.760 491,200
24/11/2017 21.000 21.070 20.900 21.070 224,200
23/11/2017 21.560 21.590 21.050 21.110 522,900
22/11/2017 21.160 21.520 21.160 21.400 1,069,900
21/11/2017 20.990 21.000 20.800 21.000 486,600
20/11/2017 20.880 21.000 20.740 21.000 536,300
17/11/2017 20.740 21.000 20.710 20.950 1,356,200
16/11/2017 20.430 20.950 20.430 20.510 1,369,400
15/11/2017 21.100 21.140 20.300 20.460 1,468,700
14/11/2017 21.450 21.640 21.130 21.250 1,256,600
13/11/2017 21.880 21.880 21.600 21.680 770,600
10/11/2017 21.010 21.950 21.010 21.950 1,439,100
09/11/2017 21.220 21.450 21.100 21.180 1,251,500
08/11/2017 21.750 21.950 21.000 21.200 2,900,300
07/11/2017 22.080 22.340 21.740 21.870 1,546,500
06/11/2017 20.270 22.150 20.270 21.990 3,977,000
03/11/2017 19.300 19.430 18.970 19.300 1,033,700
02/11/2017 19.340 19.470 19.150 19.280 829,700
01/11/2017 19.490 19.670 19.330 19.340 969,600
31/10/2017 18.890 19.550 18.770 19.490 1,205,100
30/10/2017 18.640 19.000 18.620 18.900 568,200
27/10/2017 18.450 18.610 18.450 18.530 662,000
26/10/2017 18.370 18.580 18.330 18.580 562,900
About Us | Our Services | Investor Relations | News & Events | Careers@Venture | Contact Us
Home | Site Map