Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 56.7 | 56.7 | 56.7 | 56.7 | 56.7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 58.46 | 59.11 | 56.51 | 56.7 | 56.7 | -2.05 (-3.49%) | 861,500 |
15 Feb 2018 | USD | 58.19 | 58.87 | 57.7 | 58.75 | 58.75 | +0.96 (+1.66%) | 469,600 |
14 Feb 2018 | USD | 55.67 | 58.09 | 55.67 | 57.79 | 57.79 | +1.88 (+3.36%) | 907,900 |
13 Feb 2018 | USD | 56.22 | 56.89 | 55.71 | 55.91 | 55.91 | -0.42 (-0.75%) | 777,600 |
12 Feb 2018 | USD | 57.52 | 57.55 | 55.83 | 56.33 | 56.33 | -0.88 (-1.54%) | 1,031,100 |
9 Feb 2018 | USD | 57.46 | 57.68 | 54.74 | 57.21 | 57.21 | +0.39 (+0.69%) | 1,164,200 |
8 Feb 2018 | USD | 57.99 | 58.52 | 56.72 | 56.82 | 56.82 | -1.14 (-1.97%) | 702,300 |
7 Feb 2018 | USD | 57.2 | 58.52 | 56.91 | 57.96 | 57.96 | +0.76 (+1.33%) | 666,800 |
6 Feb 2018 | USD | 54.41 | 57.64 | 53.01 | 57.2 | 57.2 | +1.45 (+2.60%) | 1,541,700 |
5 Feb 2018 | USD | 57.14 | 58.04 | 55.75 | 55.75 | 55.75 | -1.99 (-3.45%) | 1,426,200 |
2 Feb 2018 | USD | 59.32 | 59.32 | 57.56 | 57.74 | 57.74 | -1.91 (-3.20%) | 1,248,600 |
1 Feb 2018 | USD | 60.28 | 60.71 | 59.57 | 59.65 | 59.65 | -1.13 (-1.86%) | 1,133,100 |
31 Jan 2018 | USD | 62.04 | 62.31 | 60.26 | 60.78 | 60.78 | -1.17 (-1.89%) | 1,200,600 |
30 Jan 2018 | USD | 63.76 | 64.4 | 61.89 | 61.95 | 61.95 | -2.27 (-3.53%) | 1,187,400 |
29 Jan 2018 | USD | 63.36 | 64.42 | 63.36 | 64.22 | 64.22 | +0.95 (+1.50%) | 852,900 |
26 Jan 2018 | USD | 62.6 | 63.28 | 61.93 | 63.27 | 63.27 | +1.13 (+1.82%) | 657,300 |
25 Jan 2018 | USD | 62.21 | 62.93 | 61.55 | 62.14 | 62.14 | +0.36 (+0.58%) | 674,300 |
24 Jan 2018 | USD | 62.5 | 62.61 | 60.96 | 61.78 | 61.78 | -0.47 (-0.76%) | 731,100 |
23 Jan 2018 | USD | 62.59 | 63.09 | 61.56 | 62.25 | 62.25 | -0.34 (-0.54%) | 651,300 |
22 Jan 2018 | USD | 61.2 | 62.6 | 60.9 | 62.59 | 62.59 | +1.41 (+2.30%) | 1,503,000 |
19 Jan 2018 | USD | 59.24 | 61.23 | 58.89 | 61.18 | 61.18 | +2.02 (+3.41%) | 1,078,600 |
18 Jan 2018 | USD | 58.82 | 59.52 | 58.66 | 59.16 | 59.16 | +0.34 (+0.58%) | 798,700 |
17 Jan 2018 | USD | 58.35 | 59.53 | 57.97 | 58.82 | 58.82 | +0.96 (+1.66%) | 871,900 |
16 Jan 2018 | USD | 58.05 | 58.98 | 57.45 | 57.86 | 57.86 | +0.49 (+0.85%) | 1,140,200 |
15 Jan 2018 | USD | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 57.4 | 58.63 | 57.33 | 57.37 | 57.37 | -0.1 (-0.17%) | 1,368,800 |
11 Jan 2018 | USD | 56.25 | 57.53 | 55.8 | 57.47 | 57.47 | +0.86 (+1.52%) | 1,565,300 |
10 Jan 2018 | USD | 55.7 | 57.11 | 55.02 | 56.61 | 56.61 | -0.4 (-0.70%) | 887,400 |
9 Jan 2018 | USD | 57.97 | 58.12 | 56.97 | 57.01 | 57.01 | -0.85 (-1.47%) | 729,100 |