Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 77.18 | 77.76 | 76.49 | 76.58 | 76.58 | -0.46 (-0.60%) | 452,334 |
14 Sep 2018 | USD | 76.4 | 77.33 | 76.4 | 77.04 | 77.04 | +0.75 (+0.98%) | 346,097 |
13 Sep 2018 | USD | 75.8 | 76.62 | 75.68 | 76.29 | 76.29 | +0.9 (+1.19%) | 414,044 |
12 Sep 2018 | USD | 75.07 | 76.11 | 74.83 | 75.39 | 75.39 | +0.04 (+0.05%) | 273,786 |
11 Sep 2018 | USD | 75.35 | 75.63 | 74.55 | 75.35 | 75.35 | -0.13 (-0.17%) | 486,655 |
10 Sep 2018 | USD | 75.77 | 75.78 | 75.245 | 75.48 | 75.48 | +0.2 (+0.27%) | 376,806 |
7 Sep 2018 | USD | 75.46 | 76.22 | 74.85 | 75.28 | 75.28 | -0.55 (-0.73%) | 426,998 |
6 Sep 2018 | USD | 76.51 | 76.94 | 75.71 | 75.83 | 75.83 | -0.75 (-0.98%) | 421,627 |
5 Sep 2018 | USD | 76.7 | 77.21 | 76.27 | 76.58 | 76.58 | -0.4 (-0.52%) | 359,422 |
4 Sep 2018 | USD | 77.47 | 77.64 | 76.34 | 76.98 | 76.98 | -0.55 (-0.71%) | 340,450 |
3 Sep 2018 | USD | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 77.67 | 77.99 | 77.31 | 77.53 | 77.53 | -0.48 (-0.62%) | 587,785 |
30 Aug 2018 | USD | 78.91 | 78.91 | 77.64 | 78.01 | 78.01 | -1.29 (-1.63%) | 378,983 |
29 Aug 2018 | USD | 79.76 | 80.23 | 79.25 | 79.3 | 79.3 | -0.54 (-0.68%) | 332,549 |
28 Aug 2018 | USD | 80.39 | 80.52 | 79.29 | 79.84 | 79.84 | -0.08 (-0.10%) | 528,358 |
27 Aug 2018 | USD | 79.4 | 80.53 | 79.4 | 79.92 | 79.92 | +0.95 (+1.20%) | 457,935 |
24 Aug 2018 | USD | 78.83 | 79.07 | 78.25 | 78.97 | 78.97 | +0.55 (+0.70%) | 406,271 |
23 Aug 2018 | USD | 78.71 | 78.95 | 78.32 | 78.42 | 78.42 | -0.47 (-0.60%) | 317,905 |
22 Aug 2018 | USD | 79.14 | 79.35 | 78.38 | 78.89 | 78.89 | -0.23 (-0.29%) | 292,019 |
21 Aug 2018 | USD | 78.03 | 79.63 | 78.03 | 79.12 | 79.12 | +1.23 (+1.58%) | 411,421 |
20 Aug 2018 | USD | 78.2 | 78.65 | 77.85 | 77.89 | 77.89 | -0.12 (-0.15%) | 524,634 |
17 Aug 2018 | USD | 76.73 | 78.15 | 76.36 | 78.01 | 78.01 | +1.17 (+1.52%) | 800,043 |
16 Aug 2018 | USD | 76.57 | 77.63 | 76.57 | 76.84 | 76.84 | +0.76 (+1.00%) | 290,398 |
15 Aug 2018 | USD | 76.2 | 76.54 | 75.26 | 76.08 | 76.08 | -0.73 (-0.95%) | 298,376 |
14 Aug 2018 | USD | 76 | 77.55 | 75.98 | 76.81 | 76.81 | +0.93 (+1.23%) | 256,871 |
13 Aug 2018 | USD | 76.53 | 76.92 | 75.455 | 75.88 | 75.88 | -0.54 (-0.71%) | 358,795 |
10 Aug 2018 | USD | 77.2 | 77.5 | 75.38 | 76.42 | 76.42 | -1.68 (-2.15%) | 464,871 |
9 Aug 2018 | USD | 76.98 | 78.405 | 76.7 | 78.1 | 78.1 | +1.14 (+1.48%) | 589,379 |
8 Aug 2018 | USD | 76.93 | 77.14 | 76 | 76.96 | 76.96 | +0.14 (+0.18%) | 379,383 |
7 Aug 2018 | USD | 76.3 | 77.11 | 76.13 | 76.82 | 76.82 | +0.51 (+0.67%) | 362,158 |