Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 50.45 | 51.71 | 50.26 | 50.43 | 50.43 | -0.06 (-0.12%) | 1,006,200 |
9 Jun 2017 | USD | 48.9 | 50.5 | 48.77 | 50.49 | 50.49 | +1.65 (+3.38%) | 1,103,000 |
8 Jun 2017 | USD | 49.49 | 50.01 | 48.82 | 48.84 | 48.84 | -0.41 (-0.83%) | 1,134,900 |
7 Jun 2017 | USD | 48.03 | 49.38 | 47.94 | 49.25 | 49.25 | +1.01 (+2.09%) | 1,321,200 |
6 Jun 2017 | USD | 49.17 | 49.17 | 47.99 | 48.24 | 48.24 | -1.4 (-2.82%) | 1,442,000 |
5 Jun 2017 | USD | 49.93 | 49.93 | 48.77 | 49.64 | 49.64 | -0.32 (-0.64%) | 1,150,600 |
2 Jun 2017 | USD | 49.75 | 50.35 | 49.14 | 49.96 | 49.96 | +0.33 (+0.66%) | 1,147,800 |
1 Jun 2017 | USD | 49.07 | 50.02 | 48.65 | 49.63 | 49.63 | +0.8 (+1.64%) | 2,113,600 |
31 May 2017 | USD | 50.05 | 50.05 | 48.17 | 48.83 | 48.83 | -1.06 (-2.12%) | 1,958,400 |
30 May 2017 | USD | 49.96 | 50.42 | 49.55 | 49.89 | 49.89 | +0.1 (+0.20%) | 1,701,400 |
29 May 2017 | USD | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 51.35 | 51.77 | 48.06 | 49.79 | 49.79 | +1.42 (+2.94%) | 4,364,600 |
25 May 2017 | USD | 46.56 | 48.67 | 46.56 | 48.37 | 48.37 | +1.39 (+2.96%) | 2,574,000 |
24 May 2017 | USD | 46.78 | 47.22 | 46.49 | 46.98 | 46.98 | +0.03 (+0.06%) | 906,400 |
23 May 2017 | USD | 47.71 | 47.86 | 46.42 | 46.95 | 46.95 | -0.76 (-1.59%) | 1,055,300 |
22 May 2017 | USD | 47.65 | 48.29 | 47.45 | 47.71 | 47.71 | +0.21 (+0.44%) | 1,008,200 |
19 May 2017 | USD | 46.58 | 47.86 | 46.08 | 47.5 | 47.5 | +1.03 (+2.22%) | 832,000 |
18 May 2017 | USD | 46.7 | 47.21 | 46.25 | 46.47 | 46.47 | -0.1 (-0.21%) | 727,300 |
17 May 2017 | USD | 46.64 | 46.87 | 45.85 | 46.57 | 46.57 | -0.07 (-0.15%) | 940,000 |
16 May 2017 | USD | 46.89 | 46.89 | 45.1 | 46.64 | 46.64 | -0.36 (-0.77%) | 1,937,200 |
15 May 2017 | USD | 47.72 | 48.03 | 46.86 | 47 | 47 | -0.51 (-1.07%) | 1,287,900 |
12 May 2017 | USD | 48.92 | 48.99 | 47.41 | 47.51 | 47.51 | -1.7 (-3.45%) | 939,500 |
11 May 2017 | USD | 50.17 | 50.21 | 48.49 | 49.21 | 49.21 | -1.38 (-2.73%) | 718,000 |
10 May 2017 | USD | 50.03 | 50.88 | 49.8 | 50.59 | 50.59 | +0.4 (+0.80%) | 565,200 |
9 May 2017 | USD | 50 | 50.31 | 49.75 | 50.19 | 50.19 | +0.35 (+0.70%) | 594,100 |
8 May 2017 | USD | 49.65 | 50.28 | 49.43 | 49.84 | 49.84 | +0.22 (+0.44%) | 793,700 |
5 May 2017 | USD | 49.52 | 49.7 | 49.1 | 49.62 | 49.62 | +0.46 (+0.94%) | 631,700 |
4 May 2017 | USD | 50.3 | 50.39 | 48.99 | 49.16 | 49.16 | -0.94 (-1.88%) | 627,700 |
3 May 2017 | USD | 50.06 | 50.38 | 49.66 | 50.1 | 50.1 | -0.02 (-0.04%) | 683,700 |
2 May 2017 | USD | 49.51 | 50.44 | 49.4 | 50.12 | 50.12 | +0.59 (+1.19%) | 944,300 |