Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 48.08 | 48.14 | 47.49 | 47.56 | 47.56 | -0.63 (-1.31%) | 600,600 |
21 Jul 2017 | USD | 48.39 | 48.62 | 47.97 | 48.19 | 48.19 | -0.09 (-0.19%) | 561,600 |
20 Jul 2017 | USD | 48.42 | 48.55 | 47.93 | 48.28 | 48.28 | 0.0 (0.0%) | 413,300 |
19 Jul 2017 | USD | 48.25 | 48.82 | 48.2 | 48.28 | 48.28 | +0.15 (+0.31%) | 771,400 |
18 Jul 2017 | USD | 48.53 | 48.68 | 47.87 | 48.13 | 48.13 | -0.45 (-0.93%) | 467,600 |
17 Jul 2017 | USD | 47.86 | 48.88 | 47.86 | 48.58 | 48.58 | +0.69 (+1.44%) | 628,900 |
14 Jul 2017 | USD | 48.16 | 48.49 | 47.88 | 47.89 | 47.89 | -0.18 (-0.37%) | 674,500 |
13 Jul 2017 | USD | 47.31 | 48.24 | 47.28 | 48.07 | 48.07 | +1.13 (+2.41%) | 906,800 |
12 Jul 2017 | USD | 46.95 | 47.4 | 46.55 | 46.94 | 46.94 | +0.29 (+0.62%) | 879,200 |
11 Jul 2017 | USD | 46.59 | 46.95 | 46.15 | 46.65 | 46.65 | +0.2 (+0.43%) | 1,333,000 |
10 Jul 2017 | USD | 46.49 | 47.03 | 46.07 | 46.45 | 46.45 | -0.16 (-0.34%) | 1,899,500 |
7 Jul 2017 | USD | 47.05 | 47.4 | 46.22 | 46.61 | 46.61 | -0.38 (-0.81%) | 1,724,200 |
6 Jul 2017 | USD | 47.64 | 48.12 | 46.83 | 46.99 | 46.99 | -1.08 (-2.25%) | 1,092,500 |
5 Jul 2017 | USD | 49.22 | 49.49 | 47.98 | 48.07 | 48.07 | -1.11 (-2.26%) | 1,333,600 |
4 Jul 2017 | USD | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 48.51 | 49.55 | 48.51 | 49.18 | 49.18 | +0.88 (+1.82%) | 501,400 |
30 Jun 2017 | USD | 47.9 | 48.59 | 47.88 | 48.3 | 48.3 | +0.46 (+0.96%) | 516,300 |
29 Jun 2017 | USD | 47.54 | 48.23 | 47.42 | 47.84 | 47.84 | +0.27 (+0.57%) | 772,900 |
28 Jun 2017 | USD | 48.44 | 48.68 | 47.46 | 47.57 | 47.57 | -0.49 (-1.02%) | 882,400 |
27 Jun 2017 | USD | 47.48 | 48.83 | 47.36 | 48.06 | 48.06 | +0.57 (+1.20%) | 707,900 |
26 Jun 2017 | USD | 47.14 | 47.71 | 47.06 | 47.49 | 47.49 | +0.49 (+1.04%) | 947,500 |
23 Jun 2017 | USD | 46.91 | 47.26 | 46.5 | 47 | 47 | -0.02 (-0.04%) | 822,100 |
22 Jun 2017 | USD | 46.59 | 47.32 | 46.22 | 47.02 | 47.02 | +0.44 (+0.94%) | 621,700 |
21 Jun 2017 | USD | 46.93 | 47.54 | 46.44 | 46.58 | 46.58 | -0.27 (-0.58%) | 658,300 |
20 Jun 2017 | USD | 48.21 | 48.25 | 46.82 | 46.85 | 46.85 | -1.32 (-2.74%) | 769,500 |
19 Jun 2017 | USD | 48.11 | 48.27 | 47.03 | 48.17 | 48.17 | +0.28 (+0.58%) | 1,124,500 |
16 Jun 2017 | USD | 48.01 | 48.01 | 46.16 | 47.89 | 47.89 | -0.86 (-1.76%) | 1,456,000 |
15 Jun 2017 | USD | 49.18 | 50.09 | 48.4 | 48.75 | 48.75 | -1.02 (-2.05%) | 860,200 |
14 Jun 2017 | USD | 50.16 | 50.22 | 49.32 | 49.77 | 49.77 | -0.54 (-1.07%) | 735,700 |
13 Jun 2017 | USD | 50.49 | 50.72 | 49.78 | 50.31 | 50.31 | -0.12 (-0.24%) | 688,400 |