Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 61.34 | 62.84 | 61.23 | 62.71 | 62.71 | +0.79 (+1.28%) | 1,112,259 |
31 Jul 2018 | USD | 62.97 | 63.55 | 61.79 | 61.92 | 61.92 | -0.96 (-1.53%) | 1,912,005 |
30 Jul 2018 | USD | 63.51 | 63.56 | 61.88 | 62.88 | 62.88 | -0.43 (-0.68%) | 699,467 |
27 Jul 2018 | USD | 62.03 | 63.63 | 62.03 | 63.31 | 63.31 | +1.26 (+2.03%) | 880,132 |
26 Jul 2018 | USD | 61.94 | 62.55 | 61.66 | 62.05 | 62.05 | +0.05 (+0.08%) | 806,293 |
25 Jul 2018 | USD | 61.55 | 62.38 | 61.485 | 62 | 62 | +0.41 (+0.67%) | 704,235 |
24 Jul 2018 | USD | 62.31 | 62.76 | 61.12 | 61.59 | 61.59 | -0.55 (-0.89%) | 794,411 |
23 Jul 2018 | USD | 62.6 | 62.8 | 62.07 | 62.14 | 62.14 | -0.26 (-0.42%) | 646,124 |
20 Jul 2018 | USD | 62.9 | 63.15 | 62.08 | 62.4 | 62.4 | -0.59 (-0.94%) | 550,431 |
19 Jul 2018 | USD | 61.83 | 63.15 | 61.68 | 62.99 | 62.99 | +1.19 (+1.93%) | 598,550 |
18 Jul 2018 | USD | 62.19 | 62.3 | 61.234 | 61.8 | 61.8 | -0.3 (-0.48%) | 709,909 |
17 Jul 2018 | USD | 61.97 | 62.34 | 61.47 | 62.1 | 62.1 | +0.36 (+0.58%) | 794,846 |
16 Jul 2018 | USD | 61.7 | 61.81 | 60.87 | 61.74 | 61.74 | +0.1 (+0.16%) | 671,106 |
13 Jul 2018 | USD | 61.9 | 62.67 | 61.45 | 61.64 | 61.64 | -0.2 (-0.32%) | 603,655 |
12 Jul 2018 | USD | 61.77 | 62 | 61.29 | 61.84 | 61.84 | -0.01 (-0.02%) | 786,232 |
11 Jul 2018 | USD | 61.81 | 62.8 | 61.57 | 61.85 | 61.85 | -0.07 (-0.11%) | 730,003 |
10 Jul 2018 | USD | 61.37 | 62.72 | 61.27 | 61.92 | 61.92 | +0.46 (+0.75%) | 935,134 |
9 Jul 2018 | USD | 62.37 | 62.37 | 61.25 | 61.46 | 61.46 | -0.74 (-1.19%) | 1,130,716 |
6 Jul 2018 | USD | 61.82 | 62.33 | 61.34 | 62.2 | 62.2 | +0.37 (+0.60%) | 1,974,454 |
5 Jul 2018 | USD | 60 | 61.92 | 59.55 | 61.83 | 61.83 | +1.97 (+3.29%) | 1,577,896 |
4 Jul 2018 | USD | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 58.67 | 60.1 | 58.235 | 59.86 | 59.86 | +1.34 (+2.29%) | 596,961 |
2 Jul 2018 | USD | 58.36 | 59.1405 | 57.86 | 58.52 | 58.52 | +0.16 (+0.27%) | 796,822 |
29 Jun 2018 | USD | 57.63 | 58.7667 | 56.88 | 58.36 | 58.36 | +0.48 (+0.83%) | 827,866 |
28 Jun 2018 | USD | 57.38 | 58.47 | 57.28 | 57.88 | 57.88 | +0.19 (+0.33%) | 1,429,301 |
27 Jun 2018 | USD | 57.48 | 58.26 | 57.2 | 57.69 | 57.69 | +0.47 (+0.82%) | 1,039,113 |
26 Jun 2018 | USD | 56.77 | 57.58 | 56.59 | 57.22 | 57.22 | +0.62 (+1.10%) | 1,393,782 |
25 Jun 2018 | USD | 57.69 | 57.96 | 56.54 | 56.6 | 56.6 | -1.25 (-2.16%) | 1,681,465 |
22 Jun 2018 | USD | 58.02 | 58.53 | 57.5 | 57.85 | 57.85 | -0.18 (-0.31%) | 2,695,537 |
21 Jun 2018 | USD | 57.7 | 58.269 | 57.02 | 58.03 | 58.03 | +0.43 (+0.75%) | 681,265 |