Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-26 | 715.00 | 730.00 | 715.00 | 722.00 | 187,878 |
| 2019-09-25 | 724.00 | 732.00 | 723.00 | 724.00 | 164,234 |
| 2019-09-24 | 718.00 | 729.00 | 718.00 | 730.00 | 126,184 |
| 2019-09-23 | 715.00 | 720.00 | 713.00 | 719.50 | 96,104 |
| 2019-09-20 | 716.00 | 720.00 | 713.00 | 717.50 | 89,802 |
| 2019-09-19 | 715.00 | 722.00 | 713.00 | 717.00 | 930,914 |
| 2019-09-18 | 720.00 | 720.00 | 715.00 | 717.50 | 11,107 |
| 2019-09-17 | 720.00 | 722.00 | 712.00 | 717.00 | 918,119 |
| 2019-09-16 | 720.00 | 724.00 | 712.00 | 718.50 | 68,201 |
| 2019-09-13 | 713.00 | 726.00 | 709.00 | 720.50 | 59,185 |
| 2019-09-12 | 698.00 | 725.00 | 695.00 | 713.00 | 40,430 |
| 2019-09-11 | 685.00 | 723.00 | 684.00 | 694.00 | 174,556 |
| 2019-09-10 | 685.00 | 692.00 | 683.00 | 682.50 | 146,646 |
| 2019-09-09 | 670.00 | 691.00 | 670.00 | 683.50 | 89,501 |
| 2019-09-06 | 675.00 | 675.00 | 667.00 | 668.50 | 52,535 |
| 2019-09-05 | 671.00 | 675.00 | 659.00 | 674.00 | 62,858 |
| 2019-09-04 | 670.00 | 675.00 | 668.00 | 672.50 | 108,511 |
| 2019-09-03 | 675.00 | 683.00 | 664.00 | 667.00 | 31,721 |
| 2019-08-30 | 660.00 | 669.00 | 651.00 | 660.00 | 117,171 |
| 2019-08-29 | 664.00 | 664.00 | 656.00 | 658.00 | 21,522 |
| 2019-08-28 | 648.00 | 668.00 | 648.00 | 658.00 | 7,071 |
| 2019-08-27 | 664.00 | 671.00 | 658.00 | 663.50 | 61,878 |
| 2019-08-23 | 655.00 | 667.00 | 650.00 | 652.50 | 13,944 |
| 2019-08-22 | 644.00 | 656.00 | 644.00 | 652.50 | 52,213 |
| 2019-08-21 | 630.00 | 645.00 | 630.00 | 643.00 | 149,335 |
| 2019-08-20 | 639.00 | 640.00 | 632.00 | 636.00 | 113,030 |
| 2019-08-19 | 634.00 | 642.00 | 634.00 | 640.50 | 23,109 |
| 2019-08-16 | 650.00 | 657.00 | 639.00 | 642.50 | 20,694 |
| 2019-08-15 | 652.00 | 652.00 | 626.00 | 637.00 | 93,157 |
| 2019-08-14 | 651.00 | 663.00 | 650.00 | 653.50 | 51,119 |
| 2019-08-13 | 677.00 | 677.00 | 639.00 | 659.50 | 77,065 |
| 2019-08-12 | 661.00 | 675.00 | 655.00 | 654.50 | 32,227 |
| 2019-08-09 | 675.00 | 680.00 | 669.00 | 669.00 | 20,914 |
| 2019-08-08 | 660.00 | 680.00 | 660.00 | 675.50 | 43,758 |
| 2019-08-07 | 655.00 | 671.00 | 655.00 | 661.00 | 103,304 |
| 2019-08-06 | 664.00 | 680.00 | 650.00 | 652.50 | 76,658 |
| 2019-08-05 | 673.00 | 675.00 | 659.00 | 659.50 | 67,920 |
| 2019-08-02 | 685.00 | 688.00 | 673.00 | 674.50 | 30,450 |
| 2019-08-01 | 684.00 | 686.50 | 684.00 | 686.50 | 0 |
| 2019-07-31 | 684.00 | 694.00 | 666.00 | 686.50 | 241,272 |
| 2019-07-30 | 690.00 | 695.00 | 685.00 | 687.00 | 45,019 |
| 2019-07-29 | 683.00 | 696.00 | 683.00 | 693.00 | 34,120 |
| 2019-07-26 | 690.00 | 690.00 | 675.00 | 685.00 | 41,313 |
| 2019-07-25 | 700.00 | 700.00 | 690.00 | 691.50 | 13,269 |
| 2019-07-24 | 702.00 | 710.00 | 697.00 | 701.50 | 47,948 |
| 2019-07-23 | 675.00 | 702.00 | 675.00 | 697.50 | 111,878 |
| 2019-07-22 | 679.00 | 691.00 | 677.00 | 681.00 | 309,602 |
| 2019-07-19 | 675.00 | 690.00 | 675.00 | 678.00 | 53,469 |
| 2019-07-18 | 685.00 | 685.00 | 673.00 | 678.50 | 41,209 |
| 2019-07-17 | 676.00 | 685.00 | 667.00 | 681.50 | 294,380 |
| 2019-07-16 | 680.00 | 680.00 | 658.00 | 673.00 | 156,195 |
| 2019-07-15 | 672.00 | 677.00 | 667.00 | 668.50 | 188,695 |
| 2019-07-12 | 675.00 | 678.00 | 668.00 | 671.00 | 430,901 |
| 2019-07-11 | 720.00 | 720.00 | 665.00 | 674.00 | 9,705,148 |
| 2019-07-10 | 716.00 | 717.00 | 704.00 | 707.50 | 28,864 |
| 2019-07-09 | 723.00 | 729.00 | 712.00 | 713.50 | 55,012 |
| 2019-07-08 | 727.00 | 730.00 | 716.00 | 717.50 | 66,877 |
| 2019-07-05 | 730.00 | 736.00 | 725.00 | 724.50 | 63,571 |
| 2019-07-04 | 738.00 | 739.00 | 727.00 | 727.00 | 14,905 |
| 2019-07-03 | 738.00 | 740.00 | 730.00 | 730.50 | 110,444 |
| 2019-07-02 | 740.00 | 745.00 | 728.00 | 730.50 | 299,171 |
| 2019-06-28 | 745.00 | 750.00 | 729.00 | 737.50 | 68,624 |
| 2019-06-27 | 745.00 | 745.00 | 735.00 | 742.00 | 123,126 |
| 2019-06-26 | 740.00 | 745.00 | 725.00 | 742.00 | 160,710 |
| 2019-06-25 | 745.00 | 759.00 | 732.00 | 737.00 | 33,748 |
| 2019-06-24 | 730.00 | 760.00 | 725.00 | 731.50 | 118,748 |
| 2019-06-21 | 749.00 | 759.00 | 737.00 | 732.50 | 19,820 |
| 2019-06-20 | 740.00 | 756.00 | 730.00 | 732.50 | 125,376 |
| 2019-06-19 | 750.00 | 750.00 | 727.00 | 733.50 | 98,990 |
| 2019-06-18 | 755.00 | 760.00 | 742.00 | 747.50 | 67,630 |
| 2019-06-17 | 777.00 | 790.00 | 751.00 | 757.00 | 409,996 |
| 2019-06-14 | 780.00 | 800.00 | 777.00 | 778.50 | 1,032,832 |
| 2019-06-13 | 755.00 | 819.00 | 754.00 | 792.50 | 843,614 |
| 2019-06-12 | 761.00 | 769.00 | 753.00 | 766.50 | 29,100 |
| 2019-06-11 | 767.00 | 780.00 | 765.00 | 769.00 | 14,274 |
| 2019-06-10 | 784.00 | 794.00 | 748.00 | 775.00 | 41,872 |
| 2019-06-07 | 745.00 | 791.00 | 745.00 | 776.00 | 207,881 |
| 2019-06-06 | 710.00 | 754.00 | 710.00 | 747.00 | 137,348 |
| 2019-06-05 | 697.00 | 712.00 | 697.00 | 702.50 | 15,081 |
| 2019-06-04 | 703.00 | 707.00 | 700.00 | 704.50 | 36,426 |
| 2019-05-31 | 690.00 | 690.00 | 671.00 | 684.00 | 24,353 |
| 2019-05-30 | 684.00 | 687.00 | 675.00 | 684.00 | 18,034 |
| 2019-05-29 | 688.00 | 704.00 | 670.00 | 678.50 | 37,203 |
| 2019-05-28 | 692.00 | 708.00 | 692.00 | 696.50 | 87,424 |
| 2019-05-24 | 693.00 | 700.00 | 693.00 | 696.00 | 7,775 |
| 2019-05-23 | 701.00 | 701.00 | 699.00 | 701.00 | 14,208 |
| 2019-05-22 | 702.00 | 702.00 | 693.00 | 699.50 | 5,781 |
| 2019-05-21 | 700.00 | 707.00 | 697.00 | 704.00 | 122,863 |
| 2019-05-20 | 695.00 | 700.00 | 695.00 | 696.00 | 4,150 |