Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 58.23 | 59.16 | 57.59 | 57.86 | 57.86 | -0.08 (-0.14%) | 1,218,100 |
5 Jan 2018 | USD | 57.06 | 58.14 | 57.06 | 57.94 | 57.94 | +1.29 (+2.28%) | 1,230,300 |
4 Jan 2018 | USD | 55 | 56.94 | 54.42 | 56.65 | 56.65 | +1.71 (+3.11%) | 1,371,800 |
3 Jan 2018 | USD | 55.92 | 56.07 | 54.42 | 54.94 | 54.94 | -0.96 (-1.72%) | 999,300 |
2 Jan 2018 | USD | 56.33 | 56.93 | 55.42 | 55.9 | 55.9 | -0.25 (-0.45%) | 1,077,500 |
1 Jan 2018 | USD | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 55.74 | 56.41 | 55.74 | 56.15 | 56.15 | +0.37 (+0.66%) | 906,900 |
28 Dec 2017 | USD | 56.38 | 56.6 | 55.4 | 55.78 | 55.78 | -0.57 (-1.01%) | 538,900 |
27 Dec 2017 | USD | 56.45 | 56.73 | 55.79 | 56.35 | 56.35 | -0.05 (-0.09%) | 566,300 |
26 Dec 2017 | USD | 55.62 | 57.24 | 55.62 | 56.4 | 56.4 | +0.85 (+1.53%) | 863,200 |
25 Dec 2017 | USD | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 55.32 | 55.75 | 54.89 | 55.55 | 55.55 | +0.43 (+0.78%) | 889,100 |
21 Dec 2017 | USD | 55.21 | 55.21 | 54.64 | 55.12 | 55.12 | +0.17 (+0.31%) | 692,400 |
20 Dec 2017 | USD | 55.44 | 56.28 | 54.74 | 54.95 | 54.95 | -0.25 (-0.45%) | 853,400 |
19 Dec 2017 | USD | 55.79 | 56.41 | 55.19 | 55.2 | 55.2 | -0.31 (-0.56%) | 640,800 |
18 Dec 2017 | USD | 54.28 | 55.88 | 54.21 | 55.51 | 55.51 | +1.54 (+2.85%) | 1,268,700 |
15 Dec 2017 | USD | 53.64 | 54.82 | 53.64 | 53.97 | 53.97 | +0.52 (+0.97%) | 1,689,500 |
14 Dec 2017 | USD | 55.45 | 55.78 | 52.96 | 53.45 | 53.45 | -2.39 (-4.28%) | 1,328,400 |
13 Dec 2017 | USD | 55.61 | 56.38 | 55 | 55.84 | 55.84 | +0.31 (+0.56%) | 848,500 |
12 Dec 2017 | USD | 58.1 | 58.1 | 55.47 | 55.53 | 55.53 | -2.45 (-4.23%) | 1,537,100 |
11 Dec 2017 | USD | 59.58 | 59.58 | 57.62 | 57.98 | 57.98 | -1.57 (-2.64%) | 1,311,700 |
8 Dec 2017 | USD | 59.15 | 60.2 | 58.6 | 59.55 | 59.55 | +0.59 (+1.00%) | 1,735,300 |
7 Dec 2017 | USD | 58.37 | 59.17 | 58.23 | 58.96 | 58.96 | +0.97 (+1.67%) | 1,592,400 |
6 Dec 2017 | USD | 58.77 | 59.52 | 57.65 | 57.99 | 57.99 | -0.82 (-1.39%) | 1,486,100 |
5 Dec 2017 | USD | 58.92 | 59.37 | 57.82 | 58.81 | 58.81 | -0.12 (-0.20%) | 1,194,300 |
4 Dec 2017 | USD | 57.95 | 59.49 | 57.7 | 58.93 | 58.93 | +0.72 (+1.24%) | 1,583,900 |
1 Dec 2017 | USD | 56.14 | 59.5 | 54 | 58.21 | 58.21 | -0.89 (-1.51%) | 3,841,700 |
30 Nov 2017 | USD | 58.77 | 60.18 | 58.77 | 59.1 | 59.1 | +0.47 (+0.80%) | 1,712,000 |
29 Nov 2017 | USD | 56.84 | 58.87 | 56.76 | 58.63 | 58.63 | +2.04 (+3.60%) | 1,002,500 |
28 Nov 2017 | USD | 54.97 | 56.63 | 54.85 | 56.59 | 56.59 | +1.75 (+3.19%) | 905,400 |