Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 54.51 | 55.38 | 54.51 | 54.84 | 54.84 | +0.54 (+0.99%) | 794,200 |
24 Nov 2017 | USD | 55.01 | 55.06 | 54.19 | 54.3 | 54.3 | -0.53 (-0.97%) | 355,500 |
23 Nov 2017 | USD | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 54.99 | 55.61 | 54.75 | 54.83 | 54.83 | +0.04 (+0.07%) | 531,800 |
21 Nov 2017 | USD | 55.95 | 55.95 | 54.13 | 54.79 | 54.79 | -0.91 (-1.63%) | 727,700 |
20 Nov 2017 | USD | 55.32 | 56 | 55.1 | 55.7 | 55.7 | +0.65 (+1.18%) | 688,300 |
17 Nov 2017 | USD | 53.92 | 55.18 | 53.63 | 55.05 | 55.05 | +1.17 (+2.17%) | 1,071,000 |
16 Nov 2017 | USD | 53.28 | 54.12 | 52.75 | 53.88 | 53.88 | +0.99 (+1.87%) | 1,131,800 |
15 Nov 2017 | USD | 53.03 | 53.69 | 52.23 | 52.89 | 52.89 | -0.62 (-1.16%) | 829,500 |
14 Nov 2017 | USD | 53.3 | 54.02 | 53.12 | 53.51 | 53.51 | -0.08 (-0.15%) | 546,700 |
13 Nov 2017 | USD | 53.72 | 54.1 | 53.35 | 53.59 | 53.59 | -0.1 (-0.19%) | 474,100 |
10 Nov 2017 | USD | 53.27 | 54.06 | 53.19 | 53.69 | 53.69 | +0.39 (+0.73%) | 768,100 |
9 Nov 2017 | USD | 52.96 | 53.57 | 52.62 | 53.3 | 53.3 | -0.06 (-0.11%) | 820,900 |
8 Nov 2017 | USD | 51.96 | 53.38 | 51.68 | 53.36 | 53.36 | +1.37 (+2.64%) | 708,400 |
7 Nov 2017 | USD | 52.29 | 52.7 | 51.43 | 51.99 | 51.99 | -0.25 (-0.48%) | 556,200 |
6 Nov 2017 | USD | 53 | 53.34 | 51.95 | 52.24 | 52.24 | -0.84 (-1.58%) | 448,200 |
3 Nov 2017 | USD | 52.52 | 53.52 | 52.28 | 53.08 | 53.08 | +0.45 (+0.86%) | 592,300 |
2 Nov 2017 | USD | 51.78 | 52.83 | 51.01 | 52.63 | 52.63 | +0.83 (+1.60%) | 528,100 |
1 Nov 2017 | USD | 51.7 | 52.04 | 51.27 | 51.8 | 51.8 | +0.49 (+0.95%) | 554,300 |
31 Oct 2017 | USD | 51.09 | 51.51 | 51.09 | 51.31 | 51.31 | +0.09 (+0.18%) | 625,600 |
30 Oct 2017 | USD | 51.4 | 51.5 | 50.67 | 51.22 | 51.22 | -0.6 (-1.16%) | 614,200 |
27 Oct 2017 | USD | 52 | 52.09 | 51.41 | 51.82 | 51.82 | -0.65 (-1.24%) | 457,800 |
26 Oct 2017 | USD | 51.99 | 52.8 | 51.9 | 52.47 | 52.47 | +0.54 (+1.04%) | 421,900 |
25 Oct 2017 | USD | 52.1 | 52.12 | 51.39 | 51.93 | 51.93 | -0.27 (-0.52%) | 567,300 |
24 Oct 2017 | USD | 53.23 | 53.52 | 52.06 | 52.2 | 52.2 | -0.67 (-1.27%) | 752,700 |
23 Oct 2017 | USD | 52.55 | 53.69 | 52.44 | 52.87 | 52.87 | +0.35 (+0.67%) | 1,515,300 |
20 Oct 2017 | USD | 52.35 | 53.08 | 52.15 | 52.52 | 52.52 | +0.48 (+0.92%) | 782,600 |
19 Oct 2017 | USD | 51.44 | 52.11 | 51.19 | 52.04 | 52.04 | +0.45 (+0.87%) | 357,800 |
18 Oct 2017 | USD | 51.52 | 51.96 | 51.35 | 51.59 | 51.59 | +0.09 (+0.17%) | 394,000 |
17 Oct 2017 | USD | 51.47 | 51.85 | 51.27 | 51.5 | 51.5 | +0.14 (+0.27%) | 431,200 |