Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 51.18 | 51.58 | 50.64 | 50.89 | 50.89 | -0.44 (-0.86%) | 2,143,855 |
5 Jan 2018 | USD | 51.44 | 51.46 | 50.81 | 51.33 | 51.33 | +0.21 (+0.41%) | 1,319,084 |
4 Jan 2018 | USD | 51.6 | 52.04 | 50.77 | 51.12 | 51.12 | -0.29 (-0.56%) | 1,919,448 |
3 Jan 2018 | USD | 51.8 | 52.02 | 50.75 | 51.41 | 51.41 | -0.33 (-0.64%) | 1,794,797 |
2 Jan 2018 | USD | 50.24 | 51.77 | 50.24 | 51.74 | 51.74 | +1.68 (+3.36%) | 1,710,354 |
1 Jan 2018 | USD | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 50.7 | 50.839 | 49.81 | 50.06 | 50.06 | -0.7 (-1.38%) | 1,365,255 |
28 Dec 2017 | USD | 50.15 | 50.76 | 49.83 | 50.76 | 50.76 | +0.88 (+1.76%) | 1,114,630 |
27 Dec 2017 | USD | 49.67 | 50.274 | 49.48 | 49.88 | 49.88 | +0.16 (+0.32%) | 1,722,080 |
26 Dec 2017 | USD | 48.86 | 49.87 | 48.4 | 49.72 | 49.72 | +0.7 (+1.43%) | 972,881 |
25 Dec 2017 | USD | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 49.28 | 49.29 | 48.73 | 49.02 | 49.02 | 0.0 (0.0%) | 643,021 |
21 Dec 2017 | USD | 49.62 | 50.02 | 49 | 49.02 | 49.02 | -0.4 (-0.81%) | 1,493,865 |
20 Dec 2017 | USD | 50.13 | 50.228 | 48.84 | 49.42 | 49.42 | -0.33 (-0.66%) | 2,065,377 |
19 Dec 2017 | USD | 50.02 | 50.4 | 49.604 | 49.75 | 49.75 | -0.41 (-0.82%) | 2,524,651 |
18 Dec 2017 | USD | 48.26 | 50.525 | 48.13 | 50.16 | 50.16 | +2.12 (+4.41%) | 2,508,239 |
15 Dec 2017 | USD | 47.71 | 48.27 | 47.42 | 48.04 | 48.04 | +0.55 (+1.16%) | 2,994,087 |
14 Dec 2017 | USD | 47.56 | 48.24 | 47.05 | 47.49 | 47.49 | -0.02 (-0.04%) | 1,839,367 |
13 Dec 2017 | USD | 48.14 | 48.4 | 47.22 | 47.51 | 47.51 | -0.56 (-1.16%) | 1,433,531 |
12 Dec 2017 | USD | 48.07 | 48.82 | 47.94 | 48.07 | 48.07 | -0.07 (-0.15%) | 1,500,208 |
11 Dec 2017 | USD | 47.6 | 48.65 | 47.6 | 48.14 | 48.14 | +0.5 (+1.05%) | 1,248,438 |
8 Dec 2017 | USD | 48.14 | 48.8911 | 47.54 | 47.64 | 47.64 | -0.29 (-0.61%) | 3,795,160 |
7 Dec 2017 | USD | 46.26 | 48.2 | 46.23 | 47.93 | 47.93 | +1.58 (+3.41%) | 2,641,111 |
6 Dec 2017 | USD | 45.97 | 46.83 | 45.03 | 46.35 | 46.35 | -2.95 (-5.98%) | 5,419,457 |
5 Dec 2017 | USD | 49.6 | 49.98 | 47.82 | 49.3 | 49.3 | -0.14 (-0.28%) | 3,094,176 |
4 Dec 2017 | USD | 52.76 | 53.17 | 49.38 | 49.44 | 49.44 | -2.4 (-4.63%) | 3,446,757 |
1 Dec 2017 | USD | 51.21 | 51.89 | 48.73 | 51.84 | 51.84 | +0.44 (+0.86%) | 4,070,325 |
30 Nov 2017 | USD | 52 | 52.68 | 51.03 | 51.4 | 51.4 | -0.31 (-0.60%) | 11,037,060 |
29 Nov 2017 | USD | 53.1 | 53.58 | 50.52 | 51.71 | 51.71 | -1.43 (-2.69%) | 3,146,690 |
28 Nov 2017 | USD | 53.25 | 54.265 | 52.9 | 53.14 | 53.14 | +0.43 (+0.82%) | 2,718,206 |