Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 52.72 | 53.19 | 52.53 | 52.77 | 52.77 | +0.09 (+0.17%) | 3,762,015 |
16 May 2018 | USD | 53.05 | 53.46 | 52.33 | 52.68 | 52.68 | -0.39 (-0.73%) | 5,493,480 |
15 May 2018 | USD | 52.83 | 53.46 | 52.52 | 53.07 | 53.07 | +0.41 (+0.78%) | 5,533,835 |
14 May 2018 | USD | 53.15 | 53.86 | 52.42 | 52.66 | 52.66 | -0.29 (-0.55%) | 6,623,421 |
11 May 2018 | USD | 51.83 | 53.4 | 51.32 | 52.95 | 52.95 | +1.11 (+2.14%) | 9,219,343 |
10 May 2018 | USD | 51.65 | 52.35 | 51.16 | 51.84 | 51.84 | +0.34 (+0.66%) | 4,166,991 |
9 May 2018 | USD | 52 | 52.02 | 51.21 | 51.5 | 51.5 | -0.38 (-0.73%) | 4,674,431 |
8 May 2018 | USD | 50.37 | 52.35 | 50.36 | 51.88 | 51.88 | +1.52 (+3.02%) | 8,114,348 |
7 May 2018 | USD | 49.88 | 50.8 | 49 | 50.36 | 50.36 | +1.11 (+2.25%) | 7,491,973 |
4 May 2018 | USD | 49.1 | 49.45 | 48.96 | 49.25 | 49.25 | -0.36 (-0.73%) | 4,959,069 |
3 May 2018 | USD | 49.26 | 49.78 | 48.58 | 49.61 | 49.61 | +0.36 (+0.73%) | 7,399,793 |
2 May 2018 | USD | 50.8 | 50.81 | 48.89 | 49.25 | 49.25 | -3.71 (-7.01%) | 14,000,805 |
1 May 2018 | USD | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 53.11 | 53.38 | 52.54 | 52.96 | 52.96 | +0.43 (+0.82%) | 4,199,609 |
26 Apr 2018 | USD | 53.91 | 54.1 | 52.5 | 52.53 | 52.53 | -1.31 (-2.43%) | 5,253,581 |
25 Apr 2018 | USD | 53.86 | 54.19 | 53.6 | 53.84 | 53.84 | -0.24 (-0.44%) | 4,487,094 |
24 Apr 2018 | USD | 52.88 | 54.1 | 52.88 | 54.08 | 54.08 | +1.13 (+2.13%) | 5,542,609 |
23 Apr 2018 | USD | 52.24 | 53.19 | 52.1 | 52.95 | 52.95 | +0.69 (+1.32%) | 5,392,605 |
20 Apr 2018 | USD | 54 | 54 | 52.1 | 52.26 | 52.26 | -1.61 (-2.99%) | 5,854,371 |
19 Apr 2018 | USD | 53.36 | 54.2 | 53.03 | 53.87 | 53.87 | +0.42 (+0.79%) | 5,136,294 |
18 Apr 2018 | USD | 54.2 | 54.3 | 51.98 | 53.45 | 53.45 | -0.14 (-0.26%) | 9,204,701 |
17 Apr 2018 | USD | 55.12 | 55.3 | 53.51 | 53.59 | 53.59 | -1.33 (-2.42%) | 7,227,299 |
16 Apr 2018 | USD | 55.5 | 56.07 | 54.7 | 54.92 | 54.92 | -0.68 (-1.22%) | 5,304,659 |
13 Apr 2018 | USD | 56.21 | 56.4 | 55.47 | 55.6 | 55.6 | -0.3 (-0.54%) | 4,133,347 |
12 Apr 2018 | USD | 56.15 | 56.39 | 55.8 | 55.9 | 55.9 | -0.23 (-0.41%) | 5,243,763 |
11 Apr 2018 | USD | 56.7 | 56.87 | 55.8 | 56.13 | 56.13 | -0.53 (-0.94%) | 7,456,937 |
10 Apr 2018 | USD | 56.33 | 57.75 | 55.88 | 56.66 | 56.66 | +0.32 (+0.57%) | 10,846,948 |
9 Apr 2018 | USD | 54.9 | 56.98 | 54.9 | 56.34 | 56.34 | +1.52 (+2.77%) | 11,984,061 |
6 Apr 2018 | USD | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.0 (0.0%) | 0 |