Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 47.83 | 48.07 | 47.74 | 47.79 | 47.79 | +0.19 (+0.40%) | 920,400 |
31 Aug 2017 | USD | 47.38 | 48.09 | 47.34 | 47.6 | 47.6 | +0.03 (+0.06%) | 940,200 |
30 Aug 2017 | USD | 48.22 | 48.22 | 47.5 | 47.57 | 47.57 | -0.56 (-1.16%) | 1,117,400 |
29 Aug 2017 | USD | 48 | 48.41 | 47.75 | 48.13 | 48.13 | -0.49 (-1.01%) | 1,044,700 |
28 Aug 2017 | USD | 49.61 | 49.61 | 48.33 | 48.62 | 48.62 | -0.99 (-2.00%) | 1,175,900 |
25 Aug 2017 | USD | 48.24 | 49.85 | 47.02 | 49.61 | 49.61 | -0.48 (-0.96%) | 3,311,600 |
24 Aug 2017 | USD | 51.7 | 52.5 | 50.01 | 50.09 | 50.09 | -0.1 (-0.20%) | 2,655,400 |
23 Aug 2017 | USD | 50.39 | 50.95 | 49.99 | 50.19 | 50.19 | -0.44 (-0.87%) | 977,800 |
22 Aug 2017 | USD | 49.65 | 50.77 | 49.65 | 50.63 | 50.63 | +1.54 (+3.14%) | 1,491,700 |
21 Aug 2017 | USD | 49.5 | 49.5 | 48.86 | 49.09 | 49.09 | -0.36 (-0.73%) | 1,279,000 |
18 Aug 2017 | USD | 49.38 | 50.08 | 49.33 | 49.45 | 49.45 | -0.3 (-0.60%) | 847,000 |
17 Aug 2017 | USD | 50.36 | 51 | 49.72 | 49.75 | 49.75 | -0.79 (-1.56%) | 822,100 |
16 Aug 2017 | USD | 50.58 | 50.9 | 50.19 | 50.54 | 50.54 | +0.58 (+1.16%) | 665,300 |
15 Aug 2017 | USD | 50.87 | 51 | 49.9 | 49.96 | 49.96 | -1.12 (-2.19%) | 704,000 |
14 Aug 2017 | USD | 50.84 | 51.52 | 50.7 | 51.08 | 51.08 | +0.8 (+1.59%) | 548,100 |
11 Aug 2017 | USD | 49.45 | 50.89 | 49.36 | 50.28 | 50.28 | +0.28 (+0.56%) | 587,500 |
10 Aug 2017 | USD | 50.94 | 51 | 49.85 | 50 | 50 | -1.37 (-2.67%) | 632,900 |
9 Aug 2017 | USD | 50.72 | 51.43 | 50.23 | 51.37 | 51.37 | +0.38 (+0.75%) | 671,700 |
8 Aug 2017 | USD | 51.34 | 52.17 | 50.88 | 50.99 | 50.99 | -0.31 (-0.60%) | 598,300 |
7 Aug 2017 | USD | 51 | 51.43 | 50.64 | 51.3 | 51.3 | +0.54 (+1.06%) | 747,400 |
4 Aug 2017 | USD | 50.58 | 51.02 | 50.33 | 50.76 | 50.76 | +0.29 (+0.57%) | 610,800 |
3 Aug 2017 | USD | 50.14 | 50.91 | 50.04 | 50.47 | 50.47 | +0.34 (+0.68%) | 584,800 |
2 Aug 2017 | USD | 50.29 | 50.73 | 50.09 | 50.13 | 50.13 | -0.25 (-0.50%) | 571,700 |
1 Aug 2017 | USD | 49.8 | 50.43 | 49.25 | 50.38 | 50.38 | +0.71 (+1.43%) | 774,300 |
31 Jul 2017 | USD | 50.68 | 50.68 | 48.95 | 49.67 | 49.67 | -0.76 (-1.51%) | 859,600 |
28 Jul 2017 | USD | 50.19 | 50.54 | 49.85 | 50.43 | 50.43 | +0.17 (+0.34%) | 698,500 |
27 Jul 2017 | USD | 49.1 | 50.46 | 48.83 | 50.26 | 50.26 | +1.41 (+2.89%) | 775,100 |
26 Jul 2017 | USD | 49.36 | 49.45 | 48.48 | 48.85 | 48.85 | -0.7 (-1.41%) | 767,000 |
25 Jul 2017 | USD | 48.42 | 50.37 | 48.01 | 49.55 | 49.55 | +1.99 (+4.18%) | 2,028,400 |