Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 78.85 | 79.02 | 78.03 | 78.89 | 78.89 | +0.02 (+0.03%) | 452,191 |
24 Nov 2017 | USD | 79.04 | 79.64 | 78.34 | 78.87 | 78.87 | +0.19 (+0.24%) | 550,218 |
23 Nov 2017 | USD | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 79 | 79.65 | 78.62 | 78.68 | 78.68 | -0.28 (-0.35%) | 247,880 |
21 Nov 2017 | USD | 78.87 | 79.19 | 78.6601 | 78.96 | 78.96 | +0.41 (+0.52%) | 478,905 |
20 Nov 2017 | USD | 77.59 | 78.58 | 77.59 | 78.55 | 78.55 | +0.92 (+1.19%) | 466,192 |
17 Nov 2017 | USD | 78.39 | 78.44 | 77.341 | 77.63 | 77.63 | -0.84 (-1.07%) | 676,709 |
16 Nov 2017 | USD | 78.01 | 79.07 | 78.01 | 78.47 | 78.47 | +1.16 (+1.50%) | 893,259 |
15 Nov 2017 | USD | 77.44 | 77.94 | 76.8 | 77.31 | 77.31 | -0.46 (-0.59%) | 688,410 |
14 Nov 2017 | USD | 77.51 | 77.88 | 76.98 | 77.77 | 77.77 | -0.3 (-0.38%) | 495,812 |
13 Nov 2017 | USD | 77.79 | 78.54 | 77.78 | 78.07 | 78.07 | -0.21 (-0.27%) | 1,059,145 |
10 Nov 2017 | USD | 78.45 | 78.9 | 78.1 | 78.28 | 78.28 | -0.31 (-0.39%) | 564,714 |
9 Nov 2017 | USD | 78.16 | 79.42 | 77.85 | 78.59 | 78.59 | -0.07 (-0.09%) | 670,495 |
8 Nov 2017 | USD | 78.35 | 78.97 | 77.98 | 78.66 | 78.66 | +0.22 (+0.28%) | 557,695 |
7 Nov 2017 | USD | 78.01 | 78.9 | 77.67 | 78.44 | 78.44 | +0.31 (+0.40%) | 683,031 |
6 Nov 2017 | USD | 78.39 | 79.31 | 77.89 | 78.13 | 78.13 | -0.04 (-0.05%) | 572,885 |
3 Nov 2017 | USD | 79.57 | 80.11 | 77.91 | 78.17 | 78.17 | -0.93 (-1.18%) | 587,468 |
2 Nov 2017 | USD | 80 | 80 | 76.97 | 79.1 | 79.1 | -3.05 (-3.71%) | 748,158 |
1 Nov 2017 | USD | 84.18 | 84.18 | 81.83 | 82.15 | 82.15 | -1.44 (-1.72%) | 632,069 |
31 Oct 2017 | USD | 83.71 | 84.08 | 83.37 | 83.59 | 83.59 | +0.38 (+0.46%) | 288,366 |
30 Oct 2017 | USD | 83.63 | 83.96 | 82.66 | 83.21 | 83.21 | -0.56 (-0.67%) | 268,977 |
27 Oct 2017 | USD | 84.01 | 84.14 | 83.47 | 83.77 | 83.77 | -0.19 (-0.23%) | 352,905 |
26 Oct 2017 | USD | 83.74 | 84.35 | 83.3 | 83.96 | 83.96 | +0.57 (+0.68%) | 299,239 |
25 Oct 2017 | USD | 83.28 | 83.6 | 82.69 | 83.39 | 83.39 | +0.06 (+0.07%) | 355,481 |
24 Oct 2017 | USD | 83.2 | 83.5 | 82.855 | 83.33 | 83.33 | +0.14 (+0.17%) | 215,437 |
23 Oct 2017 | USD | 84 | 84.12 | 83.11 | 83.19 | 83.19 | -0.39 (-0.47%) | 178,053 |
20 Oct 2017 | USD | 83.39 | 83.875 | 83.25 | 83.58 | 83.58 | +0.9 (+1.09%) | 256,317 |
19 Oct 2017 | USD | 83.19 | 83.48 | 82.35 | 82.68 | 82.68 | -0.79 (-0.95%) | 423,324 |
18 Oct 2017 | USD | 83.28 | 83.92 | 83.1 | 83.47 | 83.47 | +0.39 (+0.47%) | 284,647 |
17 Oct 2017 | USD | 83.06 | 83.44 | 82.85 | 83.08 | 83.08 | +0.02 (+0.02%) | 231,372 |