Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 53.5 | 53.74 | 52.81 | 53.55 | 53.55 | -0.01 (-0.02%) | 684,997 |
6 Aug 2018 | USD | 53.93 | 54.16 | 53.37 | 53.56 | 53.56 | -0.43 (-0.80%) | 880,030 |
3 Aug 2018 | USD | 53.36 | 54.16 | 53.12 | 53.99 | 53.99 | +0.83 (+1.56%) | 681,226 |
2 Aug 2018 | USD | 53.01 | 53.28 | 52.485 | 53.16 | 53.16 | +0.22 (+0.42%) | 871,300 |
1 Aug 2018 | USD | 52.92 | 53.41 | 52.62 | 52.94 | 52.94 | -0.28 (-0.53%) | 861,087 |
31 Jul 2018 | USD | 53.04 | 53.35 | 52.83 | 53.22 | 53.22 | +0.49 (+0.93%) | 1,678,755 |
30 Jul 2018 | USD | 53.46 | 53.7 | 52.68 | 52.73 | 52.73 | -0.9 (-1.68%) | 1,090,486 |
27 Jul 2018 | USD | 54.18 | 54.295 | 53.4 | 53.63 | 53.63 | -0.37 (-0.69%) | 903,367 |
26 Jul 2018 | USD | 55 | 55.08 | 53.83 | 54 | 54 | -0.86 (-1.57%) | 1,354,344 |
25 Jul 2018 | USD | 52.77 | 54.99 | 52.77 | 54.86 | 54.86 | +1.88 (+3.55%) | 2,014,842 |
24 Jul 2018 | USD | 52.7 | 53.035 | 52.46 | 52.98 | 52.98 | +0.28 (+0.53%) | 1,127,087 |
23 Jul 2018 | USD | 52.72 | 53.17 | 52.24 | 52.7 | 52.7 | +0.11 (+0.21%) | 972,874 |
20 Jul 2018 | USD | 52.38 | 52.75 | 52.22 | 52.59 | 52.59 | +0.25 (+0.48%) | 844,669 |
19 Jul 2018 | USD | 51.87 | 52.655 | 51.65 | 52.34 | 52.34 | +0.41 (+0.79%) | 707,849 |
18 Jul 2018 | USD | 52.52 | 52.84 | 51.62 | 51.93 | 51.93 | -0.71 (-1.35%) | 1,158,696 |
17 Jul 2018 | USD | 52 | 52.885 | 51.715 | 52.64 | 52.64 | +1.47 (+2.87%) | 1,517,861 |
16 Jul 2018 | USD | 51.2 | 51.75 | 50.93 | 51.17 | 51.17 | +0.15 (+0.29%) | 2,140,334 |
13 Jul 2018 | USD | 50.91 | 51.36 | 50.62 | 51.02 | 51.02 | +0.23 (+0.45%) | 1,072,669 |
12 Jul 2018 | USD | 50.98 | 51.15 | 50.64 | 50.79 | 50.79 | +0.16 (+0.32%) | 1,158,454 |
11 Jul 2018 | USD | 50.73 | 51.11 | 50.42 | 50.63 | 50.63 | -0.12 (-0.24%) | 888,525 |
10 Jul 2018 | USD | 51 | 51.04 | 50.22 | 50.75 | 50.75 | -0.15 (-0.29%) | 1,573,345 |
9 Jul 2018 | USD | 50.41 | 51.22 | 50.19 | 50.9 | 50.9 | +0.46 (+0.91%) | 1,042,128 |
6 Jul 2018 | USD | 50.31 | 51.1 | 50.15 | 50.44 | 50.44 | -0.11 (-0.22%) | 1,745,793 |
5 Jul 2018 | USD | 49.29 | 50.59 | 49.2554 | 50.55 | 50.55 | +1.53 (+3.12%) | 1,826,850 |
4 Jul 2018 | USD | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 49.57 | 49.92 | 48.68 | 49.02 | 49.02 | -0.23 (-0.47%) | 824,246 |
2 Jul 2018 | USD | 48.9 | 49.84 | 48.69 | 49.25 | 49.25 | +0.24 (+0.49%) | 1,363,397 |
29 Jun 2018 | USD | 49.42 | 49.56 | 48.73 | 49.01 | 49.01 | -0.26 (-0.53%) | 1,753,003 |
28 Jun 2018 | USD | 49.01 | 49.71 | 48.6 | 49.27 | 49.27 | +0.6 (+1.23%) | 1,752,170 |
27 Jun 2018 | USD | 48.55 | 49.21 | 48.305 | 48.67 | 48.67 | -0.13 (-0.27%) | 1,782,075 |