Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 44.32 | 44.41 | 43.37 | 43.61 | 43.61 | -0.64 (-1.45%) | 295,900 |
10 Aug 2018 | USD | 44.58 | 44.7 | 44.24 | 44.25 | 44.25 | -0.57 (-1.27%) | 239,300 |
9 Aug 2018 | USD | 44.48 | 44.99 | 44.41 | 44.82 | 44.82 | +0.35 (+0.79%) | 202,700 |
8 Aug 2018 | USD | 44.44 | 44.74 | 44.06 | 44.47 | 44.47 | +0.04 (+0.09%) | 268,600 |
7 Aug 2018 | USD | 44.17 | 44.59 | 44.12 | 44.43 | 44.43 | +0.45 (+1.02%) | 314,900 |
6 Aug 2018 | USD | 43.78 | 44 | 43.6 | 43.98 | 43.98 | +0.15 (+0.34%) | 221,200 |
3 Aug 2018 | USD | 44.07 | 44.47 | 43.5 | 43.83 | 43.83 | -0.16 (-0.36%) | 234,400 |
2 Aug 2018 | USD | 44.1 | 44.43 | 43.81 | 43.99 | 43.99 | -0.43 (-0.97%) | 257,500 |
1 Aug 2018 | USD | 44.75 | 44.98 | 44.06 | 44.42 | 44.42 | -0.43 (-0.96%) | 225,800 |
31 Jul 2018 | USD | 44.18 | 45.02 | 44.09 | 44.85 | 44.85 | +0.88 (+2.00%) | 241,400 |
30 Jul 2018 | USD | 43.98 | 44.63 | 43.92 | 43.97 | 43.97 | -0.06 (-0.14%) | 316,000 |
27 Jul 2018 | USD | 44.31 | 44.42 | 43.75 | 44.03 | 44.03 | -0.16 (-0.36%) | 296,200 |
26 Jul 2018 | USD | 43.49 | 44.5 | 43.49 | 44.19 | 44.19 | +0.71 (+1.63%) | 335,500 |
25 Jul 2018 | USD | 44.76 | 44.76 | 41.81 | 43.48 | 43.48 | -1.09 (-2.45%) | 868,900 |
24 Jul 2018 | USD | 44.6 | 45.24 | 43.35 | 44.57 | 44.57 | +0.03 (+0.07%) | 836,900 |
23 Jul 2018 | USD | 44.97 | 45.17 | 44.49 | 44.54 | 44.54 | -0.56 (-1.24%) | 267,900 |
20 Jul 2018 | USD | 45.53 | 45.53 | 44.92 | 45.1 | 45.1 | -0.47 (-1.03%) | 305,700 |
19 Jul 2018 | USD | 45.13 | 45.7 | 44.87 | 45.57 | 45.57 | +0.27 (+0.60%) | 370,900 |
18 Jul 2018 | USD | 45.1 | 45.41 | 44.87 | 45.3 | 45.3 | +0.14 (+0.31%) | 283,500 |
17 Jul 2018 | USD | 44.36 | 45.22 | 44.24 | 45.16 | 45.16 | +0.69 (+1.55%) | 209,900 |
16 Jul 2018 | USD | 44.65 | 44.73 | 44.2 | 44.47 | 44.47 | -0.11 (-0.25%) | 299,200 |
13 Jul 2018 | USD | 44.27 | 44.93 | 44.27 | 44.58 | 44.58 | +0.24 (+0.54%) | 164,300 |
12 Jul 2018 | USD | 44.37 | 44.37 | 43.67 | 44.34 | 44.34 | +0.24 (+0.54%) | 139,700 |
11 Jul 2018 | USD | 44.11 | 44.57 | 43.96 | 44.1 | 44.1 | -0.57 (-1.28%) | 310,000 |
10 Jul 2018 | USD | 44.45 | 44.72 | 44.27 | 44.67 | 44.67 | +0.33 (+0.74%) | 432,700 |
9 Jul 2018 | USD | 44.22 | 44.6 | 44.15 | 44.34 | 44.34 | +0.32 (+0.73%) | 320,800 |
6 Jul 2018 | USD | 43.79 | 44.07 | 43.5 | 44.02 | 44.02 | +0.23 (+0.53%) | 308,800 |
5 Jul 2018 | USD | 43.58 | 43.81 | 43.43 | 43.79 | 43.79 | +0.51 (+1.18%) | 251,200 |
4 Jul 2018 | USD | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 43.53 | 43.91 | 43.22 | 43.28 | 43.28 | +0.06 (+0.14%) | 125,700 |