Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 56.5 | 57.94 | 56.17 | 57.23 | 57.23 | +0.84 (+1.49%) | 277,718 |
19 Jul 2017 | USD | 56.5 | 57.45 | 55.74 | 56.39 | 56.39 | +0.36 (+0.64%) | 274,212 |
18 Jul 2017 | USD | 57.61 | 58.16 | 55.88 | 56.03 | 56.03 | -1.72 (-2.98%) | 289,266 |
17 Jul 2017 | USD | 57.89 | 59.165 | 57.4 | 57.75 | 57.75 | -0.06 (-0.10%) | 416,255 |
14 Jul 2017 | USD | 57.36 | 57.92 | 56.87 | 57.81 | 57.81 | +0.43 (+0.75%) | 310,024 |
13 Jul 2017 | USD | 56.49 | 57.97 | 55.56 | 57.38 | 57.38 | +1.22 (+2.17%) | 407,050 |
12 Jul 2017 | USD | 56.69 | 56.78 | 55.56 | 56.16 | 56.16 | -0.11 (-0.20%) | 470,356 |
11 Jul 2017 | USD | 54.62 | 56.8 | 54.41 | 56.27 | 56.27 | +1.77 (+3.25%) | 515,226 |
10 Jul 2017 | USD | 55.01 | 55.79 | 53.4 | 54.5 | 54.5 | -0.41 (-0.75%) | 530,485 |
7 Jul 2017 | USD | 54.33 | 55 | 53.44 | 54.91 | 54.91 | +0.89 (+1.65%) | 418,918 |
6 Jul 2017 | USD | 53.19 | 54.6 | 52.591 | 54.02 | 54.02 | +0.15 (+0.28%) | 1,235,498 |
5 Jul 2017 | USD | 51.9 | 54.14 | 51.29 | 53.87 | 53.87 | +1.69 (+3.24%) | 640,895 |
4 Jul 2017 | USD | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 51.84 | 52.41 | 50.91 | 52.18 | 52.18 | +0.73 (+1.42%) | 205,861 |
30 Jun 2017 | USD | 52.57 | 52.57 | 51 | 51.45 | 51.45 | -1 (-1.91%) | 448,000 |
29 Jun 2017 | USD | 52.92 | 53.09 | 51.37 | 52.45 | 52.45 | -0.73 (-1.37%) | 419,212 |
28 Jun 2017 | USD | 52.15 | 53.61 | 51.32 | 53.18 | 53.18 | +1.62 (+3.14%) | 458,311 |
27 Jun 2017 | USD | 54.73 | 54.86 | 51.21 | 51.56 | 51.56 | -3.14 (-5.74%) | 691,552 |
26 Jun 2017 | USD | 56.8 | 57.648 | 52.7908 | 54.7 | 54.7 | -4.48 (-7.57%) | 1,121,808 |
23 Jun 2017 | USD | 57.46 | 59.58 | 56.54 | 59.18 | 59.18 | +1.76 (+3.07%) | 833,983 |
22 Jun 2017 | USD | 56.91 | 58.49 | 54.67 | 57.42 | 57.42 | +0.64 (+1.13%) | 754,362 |
21 Jun 2017 | USD | 52.72 | 56.79 | 52.37 | 56.78 | 56.78 | +4.03 (+7.64%) | 710,011 |
20 Jun 2017 | USD | 51.89 | 54.25 | 51.42 | 52.75 | 52.75 | +0.99 (+1.91%) | 764,640 |
19 Jun 2017 | USD | 52.01 | 52.65 | 51.26 | 51.76 | 51.76 | -0.01 (-0.02%) | 427,255 |
16 Jun 2017 | USD | 50.46 | 51.85 | 50.0611 | 51.77 | 51.77 | +1.26 (+2.49%) | 569,726 |
15 Jun 2017 | USD | 50.86 | 51.55 | 49.76 | 50.51 | 50.51 | -0.75 (-1.46%) | 423,704 |
14 Jun 2017 | USD | 50.58 | 51.69 | 50.01 | 51.26 | 51.26 | +0.53 (+1.04%) | 365,548 |
13 Jun 2017 | USD | 50.75 | 51.2 | 49.96 | 50.73 | 50.73 | +0.11 (+0.22%) | 313,985 |
12 Jun 2017 | USD | 49.92 | 51.08 | 48.86 | 50.62 | 50.62 | +0.6 (+1.20%) | 350,919 |
9 Jun 2017 | USD | 50.22 | 50.99 | 49.41 | 50.02 | 50.02 | -0.46 (-0.91%) | 305,593 |