Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 68.31 | 68.405 | 67.19 | 67.45 | 53.96 | -1.15 (-1.68%) | 1,028,431 |
8 Jan 2018 | USD | 68.16 | 68.75 | 67.85 | 68.6 | 54.88 | +0.4 (+0.59%) | 1,007,777 |
5 Jan 2018 | USD | 68.02 | 68.24 | 67 | 68.2 | 54.56 | +0.09 (+0.13%) | 891,605 |
4 Jan 2018 | USD | 68.07 | 68.76 | 68.06 | 68.11 | 54.488 | -0.08 (-0.12%) | 1,191,012 |
3 Jan 2018 | USD | 67.94 | 68.52 | 67.82 | 68.19 | 54.552 | +0.49 (+0.72%) | 972,886 |
2 Jan 2018 | USD | 68.97 | 69 | 67.14 | 67.7 | 54.16 | -0.97 (-1.41%) | 1,147,350 |
1 Jan 2018 | USD | 68.67 | 68.67 | 68.67 | 68.67 | 54.936 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 68.97 | 69.15 | 68.63 | 68.67 | 54.936 | -0.11 (-0.16%) | 934,852 |
28 Dec 2017 | USD | 68.9 | 68.98 | 68.34 | 68.78 | 55.024 | +0.18 (+0.26%) | 554,372 |
27 Dec 2017 | USD | 68.64 | 68.81 | 68.3 | 68.6 | 54.88 | +0.1 (+0.15%) | 592,386 |
26 Dec 2017 | USD | 67.99 | 68.65 | 67.96 | 68.5 | 54.8 | +0.71 (+1.05%) | 450,724 |
25 Dec 2017 | USD | 67.79 | 67.79 | 67.79 | 67.79 | 54.232 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 67.8 | 67.81 | 67.23 | 67.79 | 54.232 | +0.4 (+0.59%) | 518,720 |
21 Dec 2017 | USD | 67.5 | 67.906 | 67.335 | 67.39 | 53.912 | -0.18 (-0.27%) | 546,107 |
20 Dec 2017 | USD | 67.95 | 67.95 | 67.03 | 67.57 | 54.056 | -0.13 (-0.19%) | 623,856 |
19 Dec 2017 | USD | 67.45 | 68.23 | 67.32 | 67.7 | 54.16 | +0.14 (+0.21%) | 782,974 |
18 Dec 2017 | USD | 66.91 | 68.04 | 66.74 | 67.56 | 54.048 | +0.94 (+1.41%) | 1,143,806 |
15 Dec 2017 | USD | 66.1 | 66.85 | 65.67 | 66.62 | 53.296 | +0.78 (+1.18%) | 1,912,922 |
14 Dec 2017 | USD | 65.44 | 66.31 | 65.34 | 65.84 | 52.672 | +0.5 (+0.77%) | 1,189,222 |
13 Dec 2017 | USD | 65.29 | 65.88 | 65.2 | 65.34 | 52.272 | -0.11 (-0.17%) | 1,326,595 |
12 Dec 2017 | USD | 65.96 | 66.28 | 65.31 | 65.45 | 52.36 | -0.49 (-0.74%) | 1,396,506 |
11 Dec 2017 | USD | 66.4 | 66.42 | 65.23 | 65.94 | 52.752 | -0.54 (-0.81%) | 1,190,770 |
8 Dec 2017 | USD | 65.92 | 66.5 | 65.8 | 66.48 | 53.184 | +0.45 (+0.68%) | 1,204,221 |
7 Dec 2017 | USD | 65.8 | 66.33 | 65.04 | 66.03 | 52.824 | +0.18 (+0.27%) | 1,165,336 |
6 Dec 2017 | USD | 65 | 67.98 | 64.2901 | 65.85 | 52.68 | +3.84 (+6.19%) | 1,869,437 |
5 Dec 2017 | USD | 62.25 | 62.48 | 61.38 | 62.01 | 49.608 | -0.08 (-0.13%) | 1,406,646 |
4 Dec 2017 | USD | 60.82 | 62.2 | 60.64 | 62.09 | 49.672 | +1.39 (+2.29%) | 1,335,024 |
1 Dec 2017 | USD | 60 | 60.8 | 59.43 | 60.7 | 48.56 | +0.9 (+1.51%) | 1,238,592 |
30 Nov 2017 | USD | 59.35 | 59.95 | 59.17 | 59.8 | 47.84 | +0.6 (+1.01%) | 1,449,591 |
29 Nov 2017 | USD | 59.5 | 59.57 | 58.475 | 59.2 | 47.36 | -0.28 (-0.47%) | 709,696 |