Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 5,670.00 | 5,820.00 | 0.00 | 5,775.00 | 98,568 |
| Fri, 19th Jan 2018 | 5,580.00 | 5,820.00 | 5,552.50 | 5,690.00 | 168,884 |
| Thu, 18th Jan 2018 | 5,560.00 | 5,775.00 | 5,520.00 | 5,540.00 | 111,377 |
| Wed, 17th Jan 2018 | 5,515.00 | 5,642.50 | 5,465.00 | 5,545.00 | 81,060 |
| Tue, 16th Jan 2018 | 5,325.00 | 5,625.00 | 5,288.50 | 5,522.50 | 150,330 |
| Mon, 15th Jan 2018 | 5,365.00 | 5,485.00 | 5,241.00 | 5,345.00 | 93,794 |
| Fri, 12th Jan 2018 | 5,425.00 | 5,510.00 | 5,345.00 | 5,377.50 | 76,028 |
| Thu, 11th Jan 2018 | 0.00 | 5,507.50 | 0.00 | 5,405.00 | 76,163 |
| Wed, 10th Jan 2018 | 5,320.00 | 5,370.00 | 5,315.00 | 5,347.50 | 82,899 |
| Tue, 9th Jan 2018 | 5,350.00 | 5,350.00 | 5,255.00 | 5,325.00 | 86,245 |
| Mon, 8th Jan 2018 | 5,300.00 | 5,500.00 | 5,280.00 | 5,297.50 | 78,885 |
| Fri, 5th Jan 2018 | 5,345.00 | 5,455.00 | 5,069.00 | 5,297.50 | 114,403 |
| Thu, 4th Jan 2018 | 5,195.00 | 5,502.50 | 5,195.00 | 5,310.00 | 67,240 |
| Wed, 3rd Jan 2018 | 5,260.00 | 5,280.00 | 5,175.00 | 5,210.00 | 98,203 |
| Tue, 2nd Jan 2018 | 5,185.00 | 5,275.00 | 5,101.00 | 5,180.00 | 59,905 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 5,225.00 | 0 |
| Fri, 29th Dec 2017 | 5,295.00 | 5,295.00 | 5,165.00 | 5,225.00 | 39,828 |
| Thu, 28th Dec 2017 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 34,870 |
| Wed, 27th Dec 2017 | 5,135.00 | 5,405.00 | 5,105.00 | 5,285.00 | 52,998 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 5,175.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 5,175.00 | 0 |
| Fri, 22nd Dec 2017 | 5,175.00 | 5,267.50 | 5,130.00 | 5,175.00 | 21,341 |
| Thu, 21st Dec 2017 | 5,075.00 | 5,242.50 | 4,983.00 | 5,195.00 | 53,940 |
| Wed, 20th Dec 2017 | 5,095.00 | 5,115.00 | 4,988.00 | 5,080.00 | 65,716 |
| Tue, 19th Dec 2017 | 5,135.00 | 5,225.00 | 4,854.00 | 5,097.50 | 68,253 |
| Mon, 18th Dec 2017 | 5,040.00 | 5,192.50 | 4,919.00 | 5,115.00 | 70,402 |
| Fri, 15th Dec 2017 | 5,010.00 | 5,030.00 | 4,954.00 | 4,975.00 | 97,188 |
| Thu, 14th Dec 2017 | 4,939.00 | 5,070.00 | 4,887.00 | 5,025.00 | 76,795 |
| Wed, 13th Dec 2017 | 5,000.00 | 5,025.00 | 4,943.00 | 4,960.00 | 126,774 |
| Tue, 12th Dec 2017 | 5,015.00 | 5,050.00 | 4,985.00 | 5,025.00 | 86,304 |
| Mon, 11th Dec 2017 | 5,065.00 | 5,130.00 | 5,020.00 | 5,040.00 | 54,984 |
| Fri, 8th Dec 2017 | 5,155.00 | 5,180.00 | 5,010.00 | 5,035.00 | 98,261 |
| Wed, 6th Dec 2017 | 5,105.00 | 5,195.00 | 5,025.00 | 5,175.00 | 108,634 |
| Tue, 5th Dec 2017 | 5,155.00 | 5,155.00 | 5,025.00 | 5,125.00 | 102,238 |
| Mon, 4th Dec 2017 | 5,185.00 | 5,235.00 | 5,135.00 | 5,155.00 | 64,459 |
| Fri, 1st Dec 2017 | 5,270.00 | 5,315.00 | 5,100.00 | 5,110.00 | 110,554 |
| Thu, 30th Nov 2017 | 5,355.00 | 5,470.00 | 5,240.00 | 5,300.00 | 102,898 |
| Wed, 29th Nov 2017 | 5,515.00 | 5,545.00 | 5,390.00 | 5,385.00 | 91,044 |
| Tue, 28th Nov 2017 | 5,440.00 | 5,585.00 | 5,435.00 | 5,510.00 | 103,473 |
| Mon, 27th Nov 2017 | 5,390.00 | 5,455.00 | 5,320.00 | 5,435.00 | 141,375 |
| Fri, 24th Nov 2017 | 5,545.00 | 5,545.00 | 5,370.00 | 5,390.00 | 94,602 |
| Thu, 23rd Nov 2017 | 5,505.00 | 5,635.00 | 5,480.00 | 5,555.00 | 63,923 |
| Wed, 22nd Nov 2017 | 5,555.00 | 5,590.00 | 5,490.00 | 5,510.00 | 69,199 |
| Tue, 21st Nov 2017 | 5,515.00 | 5,550.00 | 5,460.00 | 5,545.00 | 67,091 |
| Mon, 20th Nov 2017 | 5,530.00 | 5,560.00 | 5,455.00 | 5,530.00 | 80,793 |
| Fri, 17th Nov 2017 | 5,405.00 | 5,575.00 | 5,405.00 | 5,530.00 | 99,303 |
| Thu, 16th Nov 2017 | 5,315.00 | 5,415.00 | 5,280.00 | 5,410.00 | 182,516 |
| Wed, 15th Nov 2017 | 5,280.00 | 5,320.00 | 5,225.00 | 5,305.00 | 120,921 |
| Tue, 14th Nov 2017 | 5,150.00 | 5,310.00 | 5,150.00 | 5,300.00 | 80,218 |
| Mon, 13th Nov 2017 | 5,265.00 | 5,265.00 | 5,110.00 | 5,150.00 | 57,143 |