Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 910.00 | 919.00 | 904.00 | 918.00 | 164,006 |
| Fri, 19th Jan 2018 | 894.00 | 915.00 | 894.00 | 910.00 | 180,256 |
| Thu, 18th Jan 2018 | 903.00 | 903.00 | 877.00 | 877.00 | 89,749 |
| Wed, 17th Jan 2018 | 895.00 | 924.00 | 895.00 | 924.00 | 75,594 |
| Tue, 16th Jan 2018 | 896.00 | 906.00 | 896.00 | 906.00 | 93,843 |
| Mon, 15th Jan 2018 | 909.00 | 909.00 | 887.00 | 900.00 | 84,084 |
| Fri, 12th Jan 2018 | 904.00 | 910.00 | 886.50 | 903.00 | 94,113 |
| Thu, 11th Jan 2018 | 902.00 | 907.00 | 899.00 | 905.50 | 89,539 |
| Wed, 10th Jan 2018 | 898.00 | 903.00 | 880.00 | 902.00 | 85,647 |
| Tue, 9th Jan 2018 | 898.00 | 900.00 | 897.00 | 899.50 | 61,187 |
| Mon, 8th Jan 2018 | 898.00 | 917.00 | 897.00 | 917.00 | 79,102 |
| Fri, 5th Jan 2018 | 886.00 | 921.50 | 885.00 | 900.00 | 130,033 |
| Thu, 4th Jan 2018 | 886.00 | 914.50 | 882.50 | 891.00 | 128,797 |
| Wed, 3rd Jan 2018 | 878.00 | 884.00 | 878.00 | 881.00 | 72,263 |
| Tue, 2nd Jan 2018 | 880.50 | 882.00 | 876.00 | 878.00 | 76,501 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 880.50 | 0 |
| Fri, 29th Dec 2017 | 877.50 | 880.50 | 876.50 | 880.50 | 45,912 |
| Thu, 28th Dec 2017 | 878.00 | 900.00 | 875.50 | 878.50 | 48,459 |
| Wed, 27th Dec 2017 | 0.00 | 0.00 | 863.50 | 878.00 | 66,062 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 876.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 876.00 | 0 |
| Fri, 22nd Dec 2017 | 873.50 | 876.50 | 872.00 | 876.00 | 72,546 |
| Thu, 21st Dec 2017 | 870.00 | 879.75 | 859.50 | 876.00 | 90,867 |
| Wed, 20th Dec 2017 | 865.50 | 885.50 | 865.00 | 867.50 | 53,985 |
| Tue, 19th Dec 2017 | 0.00 | 901.00 | 856.25 | 866.00 | 107,495 |
| Mon, 18th Dec 2017 | 867.00 | 910.25 | 862.00 | 865.00 | 108,088 |
| Fri, 15th Dec 2017 | 862.00 | 867.00 | 858.00 | 867.00 | 93,718 |
| Thu, 14th Dec 2017 | 862.50 | 863.00 | 859.50 | 860.00 | 96,769 |
| Wed, 13th Dec 2017 | 855.50 | 863.50 | 855.50 | 863.50 | 136,546 |
| Tue, 12th Dec 2017 | 862.00 | 864.00 | 858.50 | 863.00 | 117,308 |
| Mon, 11th Dec 2017 | 860.50 | 862.00 | 852.50 | 861.00 | 121,705 |
| Fri, 8th Dec 2017 | 851.00 | 861.00 | 851.00 | 860.50 | 128,469 |
| Wed, 6th Dec 2017 | 854.00 | 860.00 | 851.50 | 857.00 | 96,254 |
| Tue, 5th Dec 2017 | 863.50 | 865.00 | 855.00 | 860.00 | 75,485 |
| Mon, 4th Dec 2017 | 853.00 | 865.50 | 853.00 | 857.50 | 102,515 |
| Fri, 1st Dec 2017 | 861.50 | 861.50 | 852.00 | 853.00 | 90,002 |
| Thu, 30th Nov 2017 | 871.00 | 871.00 | 860.00 | 860.00 | 68,965 |
| Wed, 29th Nov 2017 | 874.00 | 874.00 | 867.50 | 871.00 | 78,669 |
| Tue, 28th Nov 2017 | 868.50 | 874.00 | 865.50 | 873.00 | 81,471 |
| Mon, 27th Nov 2017 | 873.00 | 873.50 | 866.00 | 868.50 | 100,400 |
| Fri, 24th Nov 2017 | 864.00 | 872.00 | 864.00 | 872.00 | 65,772 |
| Thu, 23rd Nov 2017 | 864.50 | 870.50 | 861.50 | 865.50 | 55,248 |
| Wed, 22nd Nov 2017 | 866.50 | 873.50 | 865.50 | 870.00 | 87,070 |
| Tue, 21st Nov 2017 | 856.50 | 873.00 | 856.50 | 872.50 | 157,049 |
| Mon, 20th Nov 2017 | 863.00 | 863.00 | 855.50 | 860.00 | 99,760 |
| Fri, 17th Nov 2017 | 863.00 | 865.00 | 857.50 | 862.00 | 47,854 |
| Thu, 16th Nov 2017 | 856.00 | 863.00 | 856.00 | 863.00 | 135,578 |
| Wed, 15th Nov 2017 | 859.50 | 859.50 | 850.50 | 856.00 | 72,028 |
| Tue, 14th Nov 2017 | 860.50 | 863.50 | 856.50 | 856.50 | 77,849 |
| Mon, 13th Nov 2017 | 863.50 | 863.50 | 858.50 | 861.00 | 86,552 |