Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | USD | 54.39 | 54.79 | 53.59 | 53.76 | 53.76 | -0.81 (-1.48%) | 161,921 |
17 Jul 2017 | USD | 54.28 | 54.61 | 53.95 | 54.57 | 54.57 | +0.27 (+0.50%) | 144,281 |
14 Jul 2017 | USD | 54.62 | 54.83 | 54.27 | 54.3 | 54.3 | -0.5 (-0.91%) | 148,813 |
13 Jul 2017 | USD | 54.76 | 54.8 | 54.305 | 54.8 | 54.8 | +0.05 (+0.09%) | 106,430 |
12 Jul 2017 | USD | 54.3 | 55.53 | 54.3 | 54.75 | 54.75 | +0.93 (+1.73%) | 210,959 |
11 Jul 2017 | USD | 54.43 | 54.77 | 53.66 | 53.82 | 53.82 | -0.46 (-0.85%) | 155,054 |
10 Jul 2017 | USD | 54.52 | 54.78 | 54 | 54.28 | 54.28 | -0.36 (-0.66%) | 132,744 |
7 Jul 2017 | USD | 53.78 | 54.74 | 53.325 | 54.64 | 54.64 | +0.95 (+1.77%) | 133,071 |
6 Jul 2017 | USD | 53.93 | 54.49 | 53.4 | 53.69 | 53.69 | -0.7 (-1.29%) | 167,206 |
5 Jul 2017 | USD | 54.48 | 54.54 | 54.12 | 54.39 | 54.39 | -0.03 (-0.06%) | 181,585 |
4 Jul 2017 | USD | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 54.39 | 54.82 | 54.27 | 54.42 | 54.42 | +0.27 (+0.50%) | 123,366 |
30 Jun 2017 | USD | 54.3 | 54.68 | 54.0875 | 54.15 | 54.15 | -0.02 (-0.04%) | 216,600 |
29 Jun 2017 | USD | 54.25 | 54.32 | 53.65 | 54.17 | 54.17 | -0.04 (-0.07%) | 143,138 |
28 Jun 2017 | USD | 53.86 | 54.4 | 53.77 | 54.21 | 54.21 | +0.69 (+1.29%) | 140,115 |
27 Jun 2017 | USD | 53.9 | 54.18 | 53.38 | 53.52 | 53.52 | -0.42 (-0.78%) | 149,562 |
26 Jun 2017 | USD | 54.29 | 54.57 | 53.69 | 53.94 | 53.94 | -0.19 (-0.35%) | 104,683 |
23 Jun 2017 | USD | 54.04 | 54.42 | 53.54 | 54.13 | 54.13 | +0.16 (+0.30%) | 296,435 |
22 Jun 2017 | USD | 53.91 | 54.19 | 53.1201 | 53.97 | 53.97 | -0.06 (-0.11%) | 116,486 |
21 Jun 2017 | USD | 54.75 | 55.1 | 54 | 54.03 | 54.03 | -0.47 (-0.86%) | 126,658 |
20 Jun 2017 | USD | 54.11 | 54.55 | 53.69 | 54.5 | 54.5 | +0.34 (+0.63%) | 718,493 |
19 Jun 2017 | USD | 54.33 | 54.74 | 53.82 | 54.16 | 54.16 | -0.09 (-0.17%) | 263,892 |
16 Jun 2017 | USD | 54.12 | 54.6 | 53.92 | 54.25 | 54.25 | -0.21 (-0.39%) | 439,250 |
15 Jun 2017 | USD | 53.46 | 54.52 | 53.46 | 54.46 | 54.46 | +0.13 (+0.24%) | 102,580 |
14 Jun 2017 | USD | 54.14 | 54.5 | 53.57 | 54.33 | 54.33 | +0.25 (+0.46%) | 124,313 |
13 Jun 2017 | USD | 54.09 | 54.68 | 53.82 | 54.08 | 54.08 | -0.02 (-0.04%) | 160,205 |
12 Jun 2017 | USD | 54.65 | 55.07 | 53.6285 | 54.1 | 54.1 | -0.6 (-1.10%) | 263,898 |
9 Jun 2017 | USD | 54 | 55.15 | 53.99 | 54.7 | 54.7 | +0.52 (+0.96%) | 263,927 |
8 Jun 2017 | USD | 53.28 | 54.5 | 53.17 | 54.18 | 54.18 | +0.91 (+1.71%) | 177,098 |
7 Jun 2017 | USD | 52.92 | 53.49 | 52.69 | 53.27 | 53.27 | +0.28 (+0.53%) | 166,573 |