Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 55.76 | 56.13 | 55.48 | 55.8 | 55.8 | +0.21 (+0.38%) | 869,327 |
15 May 2018 | USD | 55.45 | 55.7 | 55.2007 | 55.59 | 55.59 | +0.12 (+0.22%) | 647,090 |
14 May 2018 | USD | 55.28 | 55.78 | 55.09 | 55.47 | 55.47 | +0.16 (+0.29%) | 553,262 |
11 May 2018 | USD | 55.68 | 56.11 | 54.85 | 55.31 | 55.31 | -0.23 (-0.41%) | 1,309,857 |
10 May 2018 | USD | 55.49 | 55.93 | 55.29 | 55.54 | 55.54 | +0.17 (+0.31%) | 1,177,971 |
9 May 2018 | USD | 55 | 55.75 | 54.99 | 55.37 | 55.37 | +0.63 (+1.15%) | 1,231,808 |
8 May 2018 | USD | 54.35 | 54.88 | 54.04 | 54.74 | 54.74 | +0.6 (+1.11%) | 1,235,878 |
7 May 2018 | USD | 54.29 | 54.64 | 54.09 | 54.14 | 54.14 | -0.04 (-0.07%) | 1,052,612 |
4 May 2018 | USD | 53.63 | 54.41 | 53.43 | 54.18 | 54.18 | +0.55 (+1.03%) | 1,388,680 |
3 May 2018 | USD | 53.07 | 53.965 | 52.5001 | 53.63 | 53.63 | +1.3 (+2.48%) | 1,719,139 |
2 May 2018 | USD | 51.94 | 52.9 | 51.59 | 52.33 | 52.33 | +0.54 (+1.04%) | 1,465,340 |
1 May 2018 | USD | 52.05 | 52.26 | 51.51 | 51.79 | 51.79 | -0.34 (-0.65%) | 1,175,656 |
30 Apr 2018 | USD | 52.67 | 52.96 | 52.09 | 52.13 | 52.13 | -0.46 (-0.87%) | 1,360,499 |
27 Apr 2018 | USD | 52.26 | 52.61 | 51.865 | 52.59 | 52.59 | +0.28 (+0.54%) | 637,925 |
26 Apr 2018 | USD | 52.32 | 52.59 | 52.0775 | 52.31 | 52.31 | +0.05 (+0.10%) | 614,476 |
25 Apr 2018 | USD | 52.16 | 52.39 | 51.84 | 52.26 | 52.26 | -0.13 (-0.25%) | 594,399 |
24 Apr 2018 | USD | 52.67 | 53.17 | 52.22 | 52.39 | 52.39 | -0.31 (-0.59%) | 1,017,824 |
23 Apr 2018 | USD | 52.54 | 52.92 | 52.47 | 52.7 | 52.7 | 0.0 (0.0%) | 544,638 |
20 Apr 2018 | USD | 53.07 | 53.1 | 52.61 | 52.7 | 52.7 | -0.08 (-0.15%) | 747,724 |
19 Apr 2018 | USD | 52.94 | 53.165 | 52.54 | 52.78 | 52.78 | -0.06 (-0.11%) | 662,807 |
18 Apr 2018 | USD | 52.74 | 53.2 | 52.54 | 52.84 | 52.84 | +0.46 (+0.88%) | 970,354 |
17 Apr 2018 | USD | 52.51 | 52.75 | 52.23 | 52.38 | 52.38 | +0.12 (+0.23%) | 753,265 |
16 Apr 2018 | USD | 52 | 52.42 | 51.785 | 52.26 | 52.26 | +0.58 (+1.12%) | 518,409 |
13 Apr 2018 | USD | 52.2 | 52.36 | 51.6 | 51.68 | 51.68 | -0.18 (-0.35%) | 673,007 |
12 Apr 2018 | USD | 51.99 | 52.13 | 51.71 | 51.86 | 51.86 | +0.2 (+0.39%) | 663,130 |
11 Apr 2018 | USD | 51.25 | 52.04 | 51.25 | 51.66 | 51.66 | -0.22 (-0.42%) | 783,353 |
10 Apr 2018 | USD | 51.77 | 52.03 | 51.45 | 51.88 | 51.88 | +0.72 (+1.41%) | 959,529 |
9 Apr 2018 | USD | 51.49 | 51.73 | 51.14 | 51.16 | 51.16 | -0.27 (-0.52%) | 1,018,880 |
6 Apr 2018 | USD | 52.09 | 52.58 | 51.09 | 51.43 | 51.43 | -1.05 (-2.00%) | 1,371,515 |
5 Apr 2018 | USD | 51.88 | 52.53 | 51.6101 | 52.48 | 52.48 | +0.76 (+1.47%) | 1,796,714 |