Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-17 | 828.00 | 828.00 | 822.00 | 824.00 | 23,968 |
| 2019-09-16 | 826.00 | 828.00 | 822.00 | 827.00 | 13,006 |
| 2019-09-13 | 830.00 | 830.00 | 822.00 | 825.00 | 40,113 |
| 2019-09-12 | 826.00 | 826.00 | 824.00 | 825.00 | 60,177 |
| 2019-09-11 | 826.00 | 828.00 | 824.00 | 826.00 | 42,765 |
| 2019-09-10 | 830.00 | 830.00 | 826.00 | 828.00 | 66,901 |
| 2019-09-09 | 830.00 | 830.00 | 828.00 | 829.00 | 32,889 |
| 2019-09-06 | 832.00 | 832.00 | 828.00 | 829.00 | 20,528 |
| 2019-09-05 | 836.00 | 836.00 | 828.00 | 830.00 | 84,593 |
| 2019-09-04 | 836.00 | 838.00 | 834.00 | 837.00 | 51,465 |
| 2019-09-03 | 836.00 | 838.00 | 832.00 | 837.00 | 32,476 |
| 2019-09-02 | 838.00 | 842.00 | 838.00 | 840.00 | 40,719 |
| 2019-08-30 | 840.00 | 840.00 | 836.00 | 839.00 | 18,156 |
| 2019-08-29 | 840.00 | 844.00 | 840.00 | 839.00 | 16,462 |
| 2019-08-28 | 838.00 | 840.00 | 838.00 | 839.00 | 191,295 |
| 2019-08-27 | 842.00 | 848.00 | 838.00 | 840.00 | 78,986 |
| 2019-08-23 | 842.00 | 842.00 | 840.00 | 843.00 | 30,873 |
| 2019-08-22 | 840.00 | 842.00 | 838.00 | 843.00 | 64,175 |
| 2019-08-21 | 842.00 | 842.00 | 840.00 | 841.00 | 70,921 |
| 2019-08-20 | 842.00 | 842.00 | 838.00 | 840.00 | 18,740 |
| 2019-08-19 | 850.00 | 850.00 | 840.00 | 842.00 | 84,118 |
| 2019-08-16 | 840.00 | 842.00 | 838.00 | 841.00 | 64,011 |
| 2019-08-15 | 840.00 | 842.00 | 840.00 | 842.00 | 78,343 |
| 2019-08-14 | 848.00 | 850.00 | 842.00 | 846.00 | 12,267 |
| 2019-08-13 | 846.00 | 850.00 | 844.00 | 847.00 | 12,227 |
| 2019-08-12 | 850.00 | 850.00 | 844.00 | 846.00 | 25,451 |
| 2019-08-09 | 854.00 | 858.00 | 850.00 | 856.00 | 14,894 |
| 2019-08-08 | 846.00 | 860.00 | 846.00 | 856.00 | 31,630 |
| 2019-08-07 | 856.00 | 858.00 | 852.00 | 854.00 | 44,365 |
| 2019-08-06 | 844.00 | 860.00 | 844.00 | 856.00 | 17,011 |
| 2019-08-05 | 842.00 | 850.00 | 840.00 | 849.00 | 16,789 |
| 2019-08-02 | 842.00 | 850.00 | 842.00 | 848.00 | 26,137 |
| 2019-08-01 | 844.00 | 848.00 | 842.00 | 845.00 | 140,349 |
| 2019-07-31 | 848.00 | 848.00 | 848.00 | 846.00 | 21,905 |
| 2019-07-30 | 842.00 | 844.00 | 840.00 | 843.00 | 26,810 |
| 2019-07-29 | 852.00 | 852.00 | 840.00 | 843.00 | 42,322 |
| 2019-07-26 | 838.00 | 848.00 | 836.00 | 839.00 | 73,975 |
| 2019-07-25 | 836.00 | 840.00 | 836.00 | 838.00 | 16,403 |
| 2019-07-24 | 842.00 | 848.00 | 836.00 | 840.00 | 61,533 |
| 2019-07-23 | 842.00 | 844.00 | 840.00 | 841.00 | 29,048 |
| 2019-07-22 | 840.00 | 846.00 | 838.00 | 842.00 | 107,457 |
| 2019-07-19 | 842.00 | 842.00 | 840.00 | 841.00 | 84,329 |
| 2019-07-18 | 842.00 | 844.00 | 838.00 | 840.00 | 64,639 |
| 2019-07-17 | 842.00 | 842.00 | 840.00 | 841.00 | 43,072 |
| 2019-07-16 | 840.00 | 844.00 | 838.00 | 842.00 | 61,122 |
| 2019-07-15 | 848.00 | 848.00 | 840.00 | 842.00 | 19,641 |
| 2019-07-12 | 840.00 | 848.00 | 838.00 | 844.00 | 24,282 |
| 2019-07-11 | 838.00 | 844.00 | 836.00 | 842.00 | 111,555 |
| 2019-07-10 | 836.00 | 842.00 | 836.00 | 841.00 | 11,014 |
| 2019-07-09 | 838.00 | 840.00 | 834.00 | 837.00 | 23,989 |
| 2019-07-08 | 840.00 | 848.00 | 834.00 | 836.00 | 58,658 |
| 2019-07-05 | 842.00 | 848.00 | 838.00 | 842.00 | 50,776 |
| 2019-07-04 | 842.00 | 842.00 | 840.00 | 842.00 | 30,471 |
| 2019-07-03 | 846.00 | 848.00 | 840.00 | 845.00 | 29,544 |
| 2019-07-02 | 850.00 | 850.00 | 846.00 | 847.00 | 69,965 |
| 2019-07-01 | 850.00 | 850.00 | 844.00 | 847.00 | 32,568 |
| 2019-06-28 | 850.00 | 850.00 | 842.00 | 846.00 | 44,868 |
| 2019-06-27 | 848.00 | 848.00 | 842.00 | 845.00 | 8,728 |
| 2019-06-26 | 840.00 | 848.00 | 840.00 | 844.00 | 26,897 |
| 2019-06-25 | 842.00 | 848.00 | 838.00 | 842.00 | 17,706 |
| 2019-06-24 | 844.00 | 850.00 | 842.00 | 845.00 | 18,376 |
| 2019-06-21 | 848.00 | 848.00 | 840.00 | 844.00 | 912,066 |
| 2019-06-20 | 840.00 | 844.00 | 840.00 | 844.00 | 563,830 |
| 2019-06-19 | 840.00 | 844.00 | 840.00 | 842.00 | 46,883 |
| 2019-06-18 | 842.00 | 842.00 | 836.00 | 842.00 | 55,616 |
| 2019-06-17 | 850.00 | 850.00 | 840.00 | 841.00 | 54,049 |
| 2019-06-14 | 854.00 | 854.00 | 846.00 | 847.00 | 77,547 |
| 2019-06-13 | 848.00 | 850.00 | 844.00 | 850.00 | 47,324 |
| 2019-06-12 | 850.00 | 852.00 | 848.00 | 849.00 | 57,490 |
| 2019-06-11 | 848.00 | 856.00 | 846.00 | 848.00 | 503,216 |
| 2019-06-10 | 846.00 | 850.00 | 846.00 | 847.00 | 31,022 |
| 2019-06-07 | 844.00 | 852.00 | 844.00 | 849.00 | 12,407 |
| 2019-06-06 | 846.00 | 846.00 | 838.00 | 843.00 | 133,329 |
| 2019-06-05 | 848.00 | 852.00 | 842.00 | 846.00 | 78,660 |
| 2019-06-04 | 852.00 | 854.00 | 840.00 | 850.00 | 81,306 |
| 2019-05-31 | 860.00 | 860.00 | 856.00 | 859.00 | 79,237 |
| 2019-05-30 | 852.00 | 860.00 | 852.00 | 859.00 | 30,005 |
| 2019-05-29 | 854.00 | 860.00 | 854.00 | 856.00 | 43,954 |
| 2019-05-28 | 854.00 | 862.00 | 854.00 | 859.00 | 181,791 |
| 2019-05-24 | 860.00 | 860.00 | 856.00 | 859.00 | 17,106 |
| 2019-05-23 | 860.00 | 868.00 | 858.00 | 860.00 | 149,635 |
| 2019-05-22 | 864.00 | 868.00 | 858.00 | 861.00 | 29,923 |
| 2019-05-21 | 862.00 | 862.00 | 854.00 | 856.00 | 19,602 |
| 2019-05-20 | 850.00 | 854.00 | 850.00 | 851.00 | 60,705 |
| 2019-05-17 | 846.00 | 850.00 | 846.00 | 851.00 | 66,462 |
| 2019-05-16 | 850.00 | 852.00 | 846.00 | 848.00 | 47,742 |
| 2019-05-15 | 860.00 | 862.00 | 856.00 | 859.00 | 77,795 |
| 2019-05-14 | 860.00 | 864.00 | 858.00 | 860.00 | 183,624 |
| 2019-05-13 | 862.00 | 866.00 | 860.00 | 860.00 | 92,283 |
| 2019-05-10 | 860.00 | 868.00 | 860.00 | 862.00 | 67,399 |
| 2019-05-09 | 860.00 | 860.00 | 856.00 | 857.00 | 85,530 |
| 2019-05-08 | 862.00 | 862.00 | 852.00 | 855.00 | 80,505 |
| 2019-05-07 | 852.00 | 858.00 | 850.00 | 853.00 | 52,930 |
| 2019-05-03 | 854.00 | 860.00 | 852.00 | 854.00 | 179,361 |
| 2019-05-02 | 848.00 | 854.00 | 848.00 | 854.00 | 138,620 |
| 2019-04-30 | 850.00 | 852.00 | 842.00 | 840.00 | 51,021 |
| 2019-04-29 | 856.00 | 856.00 | 846.00 | 848.00 | 43,780 |
| 2019-04-26 | 858.00 | 858.00 | 848.00 | 850.00 | 52,998 |
| 2019-04-25 | 834.00 | 858.00 | 834.00 | 855.00 | 9,894,213 |
| 2019-04-24 | 834.00 | 842.00 | 834.00 | 838.00 | 113,164 |
| 2019-04-23 | 832.00 | 832.00 | 824.00 | 825.00 | 20,325 |
| 2019-04-18 | 838.00 | 838.00 | 826.00 | 830.00 | 45,098 |