Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 58.66 | 59.17 | 58.4614 | 58.69 | 58.69 | +0.21 (+0.36%) | 1,164,357 |
2 Jan 2018 | USD | 59.52 | 59.65 | 58.41 | 58.48 | 58.48 | -1.05 (-1.76%) | 872,932 |
1 Jan 2018 | USD | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 59.56 | 59.72 | 59.34 | 59.53 | 59.53 | +0.04 (+0.07%) | 398,395 |
28 Dec 2017 | USD | 59.36 | 59.63 | 59.06 | 59.49 | 59.49 | -0.11 (-0.18%) | 426,887 |
27 Dec 2017 | USD | 59.35 | 60.03 | 59.2 | 59.6 | 59.6 | +0.56 (+0.95%) | 637,368 |
26 Dec 2017 | USD | 58.21 | 59.47 | 58.11 | 59.04 | 59.04 | +0.74 (+1.27%) | 571,228 |
25 Dec 2017 | USD | 58.3 | 58.3 | 58.3 | 58.3 | 58.3 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 57.41 | 58.77 | 57.215 | 58.3 | 58.3 | +0.64 (+1.11%) | 685,851 |
21 Dec 2017 | USD | 57.67 | 58.19 | 57.12 | 57.66 | 57.66 | +0.25 (+0.44%) | 914,599 |
20 Dec 2017 | USD | 58 | 58.41 | 57.35 | 57.41 | 57.41 | -0.62 (-1.07%) | 769,395 |
19 Dec 2017 | USD | 59.18 | 59.18 | 57.9 | 58.03 | 58.03 | -1.32 (-2.22%) | 1,142,506 |
18 Dec 2017 | USD | 59.52 | 60.07 | 59.28 | 59.35 | 59.35 | -0.1 (-0.17%) | 636,293 |
15 Dec 2017 | USD | 59.67 | 59.95 | 58.84 | 59.45 | 59.45 | -0.12 (-0.20%) | 1,485,647 |
14 Dec 2017 | USD | 58.94 | 60.29 | 58.75 | 59.57 | 59.57 | +0.17 (+0.29%) | 702,558 |
13 Dec 2017 | USD | 58.93 | 59.7 | 58.73 | 59.4 | 59.4 | +0.47 (+0.80%) | 481,785 |
12 Dec 2017 | USD | 59.27 | 59.62 | 58.67 | 58.93 | 58.93 | -0.84 (-1.41%) | 849,494 |
11 Dec 2017 | USD | 60.4 | 60.65 | 59.35 | 59.77 | 59.77 | -0.68 (-1.12%) | 535,372 |
8 Dec 2017 | USD | 60.17 | 60.68 | 59.91 | 60.45 | 60.45 | +0.57 (+0.95%) | 855,777 |
7 Dec 2017 | USD | 58.36 | 59.97 | 58.27 | 59.88 | 59.88 | +1.76 (+3.03%) | 893,771 |
6 Dec 2017 | USD | 58.71 | 59.28 | 57.82 | 58.12 | 58.12 | -0.39 (-0.67%) | 695,612 |
5 Dec 2017 | USD | 57.58 | 58.78 | 57.02 | 58.51 | 58.51 | +0.88 (+1.53%) | 1,227,720 |
4 Dec 2017 | USD | 61.38 | 61.62 | 57.62 | 57.63 | 57.63 | -3.61 (-5.89%) | 1,120,676 |
1 Dec 2017 | USD | 60.74 | 61.3 | 59.96 | 61.24 | 61.24 | +0.48 (+0.79%) | 542,990 |
30 Nov 2017 | USD | 60.14 | 60.9 | 59.67 | 60.76 | 60.76 | +0.77 (+1.28%) | 1,235,693 |
29 Nov 2017 | USD | 61.48 | 61.525 | 59.6 | 59.99 | 59.99 | -1.48 (-2.41%) | 943,351 |
28 Nov 2017 | USD | 61.65 | 62 | 61.23 | 61.47 | 61.47 | -0.1 (-0.16%) | 749,938 |
27 Nov 2017 | USD | 62.21 | 62.26 | 61.31 | 61.57 | 61.57 | -0.36 (-0.58%) | 921,948 |
24 Nov 2017 | USD | 61.66 | 62.16 | 61.64 | 61.93 | 61.93 | +0.36 (+0.58%) | 379,087 |
23 Nov 2017 | USD | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.0 (0.0%) | 0 |