Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 993.40 | 1,003.00 | 992.80 | 993.70 | 1,626,988 |
| Fri, 19th Jan 2018 | 1,002.00 | 1,017.50 | 971.70 | 993.80 | 2,548,030 |
| Thu, 18th Jan 2018 | 1,001.50 | 1,010.00 | 980.85 | 998.90 | 1,269,673 |
| Wed, 17th Jan 2018 | 1,007.00 | 1,011.50 | 982.30 | 1,000.50 | 1,850,560 |
| Tue, 16th Jan 2018 | 1,030.00 | 1,060.90 | -443.00 | 1,009.50 | 2,258,547 |
| Mon, 15th Jan 2018 | 0.00 | 0.00 | 983.15 | 983.15 | 1,194,675 |
| Fri, 12th Jan 2018 | 1,026.00 | 1,055.60 | 1,021.25 | 1,032.25 | 2,476,432 |
| Thu, 11th Jan 2018 | 1,017.50 | 1,053.00 | 1,014.50 | 1,025.50 | 1,991,189 |
| Wed, 10th Jan 2018 | 999.40 | 1,052.15 | 996.50 | 1,014.75 | 1,708,229 |
| Tue, 9th Jan 2018 | 0.00 | 0.00 | 0.00 | 999.60 | 2,860,849 |
| Mon, 8th Jan 2018 | 989.40 | 995.40 | 981.20 | 992.20 | 1,047,208 |
| Fri, 5th Jan 2018 | 983.40 | 991.35 | 971.35 | 981.80 | 2,138,653 |
| Thu, 4th Jan 2018 | 979.40 | 1,004.15 | 974.50 | 986.20 | 1,752,713 |
| Wed, 3rd Jan 2018 | 998.00 | 1,001.00 | 974.00 | 1,001.00 | 2,050,325 |
| Tue, 2nd Jan 2018 | 1,013.00 | 1,019.80 | 984.40 | 1,001.00 | 1,935,645 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 |
| Fri, 29th Dec 2017 | 996.00 | 1,026.00 | 993.00 | 1,003.50 | 1,104,117 |
| Thu, 28th Dec 2017 | 990.50 | 1,022.75 | 986.75 | 993.50 | 1,160,428 |
| Wed, 27th Dec 2017 | 968.00 | 999.25 | 964.50 | 983.50 | 1,405,735 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 964.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 964.00 | 0 |
| Fri, 22nd Dec 2017 | 963.00 | 987.75 | 942.00 | 964.00 | 457,858 |
| Thu, 21st Dec 2017 | 955.50 | 1,007.25 | 953.50 | 968.00 | 2,068,399 |
| Wed, 20th Dec 2017 | 945.00 | 970.25 | 935.75 | 953.00 | 2,021,368 |
| Tue, 19th Dec 2017 | 950.00 | 972.00 | 926.00 | 940.50 | 2,286,590 |
| Mon, 18th Dec 2017 | 937.00 | 966.25 | 926.25 | 949.00 | 2,189,549 |
| Fri, 15th Dec 2017 | 917.50 | 934.00 | 912.50 | 930.50 | 2,965,248 |
| Thu, 14th Dec 2017 | 918.50 | 929.50 | 913.50 | 915.00 | 2,736,113 |
| Wed, 13th Dec 2017 | 913.50 | 921.50 | 907.00 | 919.50 | 2,397,613 |
| Tue, 12th Dec 2017 | 912.50 | 916.00 | 905.00 | 910.50 | 2,712,933 |
| Mon, 11th Dec 2017 | 893.50 | 920.00 | 893.50 | 913.50 | 3,295,847 |
| Fri, 8th Dec 2017 | 892.50 | 897.00 | 879.50 | 893.50 | 2,478,650 |
| Wed, 6th Dec 2017 | 872.50 | 896.00 | 866.00 | 887.50 | 3,086,062 |
| Tue, 5th Dec 2017 | 897.50 | 897.50 | 877.00 | 884.50 | 3,656,598 |
| Mon, 4th Dec 2017 | 907.00 | 914.50 | 898.50 | 903.00 | 1,544,905 |
| Fri, 1st Dec 2017 | 906.00 | 918.00 | 898.50 | 899.50 | 2,397,822 |
| Thu, 30th Nov 2017 | 915.00 | 928.50 | 905.00 | 909.50 | 4,449,091 |
| Wed, 29th Nov 2017 | 931.50 | 936.00 | 917.50 | 921.00 | 2,803,029 |
| Tue, 28th Nov 2017 | 929.00 | 938.00 | 929.00 | 933.00 | 3,697,247 |
| Mon, 27th Nov 2017 | 971.00 | 975.00 | 941.50 | 945.00 | 4,651,102 |
| Fri, 24th Nov 2017 | 983.00 | 988.00 | 978.00 | 978.50 | 1,336,007 |
| Thu, 23rd Nov 2017 | 971.00 | 984.50 | 966.00 | 980.00 | 973,318 |
| Wed, 22nd Nov 2017 | 969.50 | 981.50 | 967.00 | 976.00 | 2,107,523 |
| Tue, 21st Nov 2017 | 961.50 | 970.00 | 953.00 | 965.00 | 3,203,363 |
| Mon, 20th Nov 2017 | 949.00 | 966.00 | 941.00 | 960.50 | 1,215,625 |
| Fri, 17th Nov 2017 | 945.00 | 958.00 | 937.00 | 951.00 | 1,896,413 |
| Thu, 16th Nov 2017 | 954.00 | 955.00 | 936.00 | 947.50 | 1,818,883 |
| Wed, 15th Nov 2017 | 937.00 | 952.00 | 921.50 | 951.00 | 2,686,182 |
| Tue, 14th Nov 2017 | 975.50 | 975.50 | 947.00 | 949.00 | 1,792,891 |
| Mon, 13th Nov 2017 | 972.00 | 982.00 | 957.50 | 974.50 | 1,949,306 |