Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 53.41 | 54.04 | 53.1 | 53.47 | 53.47 | 0.0 (0.0%) | 1,353,020 |
13 Dec 2017 | USD | 53.45 | 54.25 | 53.03 | 53.47 | 53.47 | -0.02 (-0.04%) | 1,280,921 |
12 Dec 2017 | USD | 53.08 | 53.75 | 52.377 | 53.49 | 53.49 | +0.63 (+1.19%) | 1,244,549 |
11 Dec 2017 | USD | 51.4 | 53.13 | 51.25 | 52.86 | 52.86 | +1.39 (+2.70%) | 2,414,647 |
8 Dec 2017 | USD | 50.75 | 51.59 | 50.62 | 51.47 | 51.47 | +0.76 (+1.50%) | 1,288,466 |
7 Dec 2017 | USD | 50 | 50.76 | 49.56 | 50.71 | 50.71 | +0.03 (+0.06%) | 873,925 |
6 Dec 2017 | USD | 50.23 | 50.83 | 49.92 | 50.68 | 50.68 | +0.43 (+0.86%) | 780,310 |
5 Dec 2017 | USD | 50.08 | 51.8 | 49.18 | 50.25 | 50.25 | -0.05 (-0.10%) | 888,659 |
4 Dec 2017 | USD | 49.47 | 50.91 | 49.3 | 50.3 | 50.3 | +0.94 (+1.90%) | 1,204,620 |
1 Dec 2017 | USD | 50.01 | 50.85 | 48.28 | 49.36 | 49.36 | -0.66 (-1.32%) | 787,664 |
30 Nov 2017 | USD | 49.14 | 50.6 | 48.94 | 50.02 | 50.02 | +1.01 (+2.06%) | 1,496,756 |
29 Nov 2017 | USD | 50 | 50.19 | 48.86 | 49.01 | 49.01 | -0.82 (-1.65%) | 618,532 |
28 Nov 2017 | USD | 49.5 | 50.19 | 49.5 | 49.83 | 49.83 | +0.33 (+0.67%) | 821,730 |
27 Nov 2017 | USD | 50.6 | 51 | 48.79 | 49.5 | 49.5 | -1.07 (-2.12%) | 1,431,962 |
24 Nov 2017 | USD | 50.44 | 50.88 | 50.325 | 50.57 | 50.57 | +0.33 (+0.66%) | 666,385 |
23 Nov 2017 | USD | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 51.02 | 51.02 | 50.05 | 50.24 | 50.24 | -0.48 (-0.95%) | 1,391,336 |
21 Nov 2017 | USD | 51.07 | 51.6 | 50.6 | 50.72 | 50.72 | -0.04 (-0.08%) | 1,306,339 |
20 Nov 2017 | USD | 51.8 | 54.74 | 50.5 | 50.76 | 50.76 | -5.35 (-9.53%) | 4,217,041 |
17 Nov 2017 | USD | 54.99 | 56.19 | 54.82 | 56.11 | 56.11 | +0.82 (+1.48%) | 763,751 |
16 Nov 2017 | USD | 55.4 | 58.19 | 54.11 | 55.29 | 55.29 | +0.11 (+0.20%) | 3,538,439 |
15 Nov 2017 | USD | 54.18 | 56.64 | 53.84 | 55.18 | 55.18 | +0.79 (+1.45%) | 1,160,228 |
14 Nov 2017 | USD | 53.6 | 54.58 | 53.42 | 54.39 | 54.39 | +0.48 (+0.89%) | 706,058 |
13 Nov 2017 | USD | 53.21 | 54.13 | 53.01 | 53.91 | 53.91 | +0.25 (+0.47%) | 752,623 |
10 Nov 2017 | USD | 53.37 | 54.12 | 53.24 | 53.66 | 53.66 | -0.01 (-0.02%) | 554,907 |
9 Nov 2017 | USD | 53.63 | 54.04 | 53.07 | 53.67 | 53.67 | -0.47 (-0.87%) | 1,414,992 |
8 Nov 2017 | USD | 53.56 | 54.37 | 53.1 | 54.14 | 54.14 | +0.73 (+1.37%) | 629,721 |
7 Nov 2017 | USD | 52.75 | 53.49 | 51.71 | 53.41 | 53.41 | +0.56 (+1.06%) | 1,236,005 |
6 Nov 2017 | USD | 54.11 | 54.4 | 52.69 | 52.85 | 52.85 | -1.16 (-2.15%) | 3,328,229 |
3 Nov 2017 | USD | 53.65 | 54.49 | 53.2 | 54.01 | 54.01 | +0.36 (+0.67%) | 1,046,211 |