Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 4,080.50 | 4,098.00 | 4,065.00 | 4,072.50 | 3,432,357 |
| Fri, 19th Jan 2018 | 4,024.00 | 4,160.25 | 3,966.75 | 4,108.00 | 4,526,432 |
| Thu, 18th Jan 2018 | 4,022.00 | 4,117.00 | 3,955.25 | 4,020.75 | 2,715,390 |
| Wed, 17th Jan 2018 | 3,992.50 | 4,117.00 | 3,876.50 | 3,988.50 | 3,508,037 |
| Tue, 16th Jan 2018 | 4,008.00 | 4,017.50 | 3,978.00 | 3,988.75 | 4,388,919 |
| Mon, 15th Jan 2018 | 3,985.50 | 4,017.75 | 3,791.75 | 4,017.75 | 1,278,903 |
| Fri, 12th Jan 2018 | 3,997.00 | 4,022.50 | 3,896.25 | 3,984.25 | 4,616,218 |
| Thu, 11th Jan 2018 | 4,006.00 | 4,072.00 | 3,873.50 | 4,010.00 | 2,637,569 |
| Wed, 10th Jan 2018 | 4,063.50 | 4,076.50 | 3,975.50 | 4,006.25 | 3,069,518 |
| Tue, 9th Jan 2018 | 4,093.50 | 4,099.00 | 4,067.75 | 4,078.25 | 1,349,152 |
| Mon, 8th Jan 2018 | 4,078.00 | 4,138.00 | 3,943.25 | 4,078.00 | 1,335,125 |
| Fri, 5th Jan 2018 | 4,034.00 | 4,125.25 | 3,978.50 | 4,094.00 | 1,857,413 |
| Thu, 4th Jan 2018 | 4,060.00 | 4,119.75 | 4,019.50 | 4,071.00 | 4,606,278 |
| Wed, 3rd Jan 2018 | 4,042.00 | 4,173.00 | 3,995.25 | 4,057.25 | 1,445,715 |
| Tue, 2nd Jan 2018 | 4,122.50 | 4,187.75 | 3,985.00 | 4,043.75 | 1,812,746 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 4,125.50 | 0 |
| Fri, 29th Dec 2017 | 4,114.50 | 4,160.00 | 4,061.75 | 4,125.50 | 1,230,025 |
| Thu, 28th Dec 2017 | 4,135.00 | 4,164.25 | 3,981.00 | 4,125.50 | 1,008,111 |
| Wed, 27th Dec 2017 | 4,100.00 | 4,183.50 | 3,987.50 | 4,135.25 | 1,494,127 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 4,128.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 4,128.00 | 0 |
| Fri, 22nd Dec 2017 | 4,120.50 | 4,149.50 | 4,035.50 | 4,128.00 | 779,627 |
| Thu, 21st Dec 2017 | 4,119.00 | 4,212.00 | 3,953.25 | 4,139.75 | 1,910,660 |
| Wed, 20th Dec 2017 | 4,171.50 | 4,181.25 | 4,026.75 | 4,127.50 | 1,543,241 |
| Tue, 19th Dec 2017 | 4,203.00 | 4,287.00 | 4,111.00 | 4,185.25 | 1,442,523 |
| Mon, 18th Dec 2017 | 4,173.00 | 4,251.00 | 4,103.50 | 4,210.00 | 1,418,481 |
| Fri, 15th Dec 2017 | 4,138.50 | 4,196.50 | 4,125.00 | 4,196.00 | 5,134,614 |
| Thu, 14th Dec 2017 | 4,186.00 | 4,207.50 | 4,140.00 | 4,140.00 | 1,969,356 |
| Wed, 13th Dec 2017 | 4,200.00 | 4,213.50 | 4,179.00 | 4,191.00 | 2,791,008 |
| Tue, 12th Dec 2017 | 4,203.00 | 4,216.50 | 4,185.00 | 4,208.00 | 3,813,490 |
| Mon, 11th Dec 2017 | 4,198.00 | 4,220.00 | 4,172.50 | 4,188.00 | 1,760,418 |
| Fri, 8th Dec 2017 | 4,160.50 | 4,191.00 | 4,108.00 | 4,181.50 | 1,893,852 |
| Wed, 6th Dec 2017 | 4,157.00 | 4,202.00 | 4,151.50 | 4,173.00 | 2,813,452 |
| Tue, 5th Dec 2017 | 4,163.50 | 4,209.00 | 4,136.50 | 4,159.50 | 2,041,199 |
| Mon, 4th Dec 2017 | 4,171.00 | 4,175.00 | 4,101.00 | 4,141.00 | 1,998,799 |
| Fri, 1st Dec 2017 | 4,158.00 | 4,175.50 | 4,110.50 | 4,116.50 | 2,529,336 |
| Thu, 30th Nov 2017 | 4,225.50 | 4,250.00 | 4,164.00 | 4,175.00 | 2,850,755 |
| Wed, 29th Nov 2017 | 4,292.00 | 4,297.00 | 4,210.50 | 4,217.50 | 2,800,854 |
| Tue, 28th Nov 2017 | 4,245.00 | 4,342.00 | 4,245.00 | 4,329.50 | 3,146,017 |
| Mon, 27th Nov 2017 | 4,248.00 | 4,299.00 | 4,236.50 | 4,243.50 | 2,622,484 |
| Fri, 24th Nov 2017 | 4,244.00 | 4,275.00 | 4,236.00 | 4,261.00 | 1,619,175 |
| Thu, 23rd Nov 2017 | 4,193.00 | 4,237.50 | 4,169.00 | 4,232.00 | 1,585,058 |
| Wed, 22nd Nov 2017 | 4,218.50 | 4,251.50 | 4,187.00 | 4,188.50 | 2,096,493 |
| Tue, 21st Nov 2017 | 4,177.00 | 4,243.00 | 4,168.00 | 4,227.50 | 2,541,226 |
| Mon, 20th Nov 2017 | 4,138.00 | 4,230.50 | 4,134.00 | 4,199.50 | 2,050,141 |
| Fri, 17th Nov 2017 | 4,212.50 | 4,222.00 | 4,150.00 | 4,150.00 | 2,685,148 |
| Thu, 16th Nov 2017 | 4,224.50 | 4,240.00 | 4,208.50 | 4,222.00 | 1,863,669 |
| Wed, 15th Nov 2017 | 4,216.50 | 4,265.00 | 4,210.50 | 4,210.50 | 2,183,181 |
| Tue, 14th Nov 2017 | 4,248.50 | 4,256.00 | 4,225.00 | 4,243.00 | 1,811,036 |
| Mon, 13th Nov 2017 | 4,261.00 | 4,297.00 | 4,232.00 | 4,256.50 | 2,162,222 |