Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 52.26 | 54.28 | 52.1 | 54.23 | 18.0767 | +1.39 (+2.63%) | 9,782,344 |
16 Oct 2017 | USD | 52.8 | 53.29 | 52.61 | 52.84 | 17.6133 | +0.01 (+0.02%) | 6,598,373 |
13 Oct 2017 | USD | 53.74 | 53.94 | 52.75 | 52.83 | 17.61 | -0.75 (-1.40%) | 3,946,709 |
12 Oct 2017 | USD | 53.19 | 53.86 | 53.1176 | 53.58 | 17.86 | +0.5 (+0.94%) | 5,134,345 |
11 Oct 2017 | USD | 52.14 | 53.1 | 52.02 | 53.08 | 17.6933 | +0.69 (+1.32%) | 4,600,243 |
10 Oct 2017 | USD | 52.88 | 52.94 | 52.35 | 52.39 | 17.4633 | -0.42 (-0.80%) | 3,013,128 |
9 Oct 2017 | USD | 52.45 | 52.9 | 52.35 | 52.81 | 17.6033 | +0.46 (+0.88%) | 3,060,584 |
6 Oct 2017 | USD | 52.26 | 52.37 | 51.79 | 52.35 | 17.45 | 0.0 (0.0%) | 4,447,963 |
5 Oct 2017 | USD | 51.91 | 52.395 | 51.51 | 52.35 | 17.45 | +0.53 (+1.02%) | 5,032,900 |
4 Oct 2017 | USD | 51.99 | 52.21 | 51.635 | 51.82 | 17.2733 | -0.3 (-0.58%) | 4,825,423 |
3 Oct 2017 | USD | 52.68 | 53.04 | 51.96 | 52.12 | 17.3733 | -0.66 (-1.25%) | 6,921,950 |
2 Oct 2017 | USD | 52.81 | 53.46 | 52.38 | 52.78 | 17.5933 | -1.48 (-2.73%) | 8,076,947 |
29 Sep 2017 | USD | 53.65 | 54.295 | 53.2 | 54.26 | 18.0867 | +0.57 (+1.06%) | 4,581,460 |
28 Sep 2017 | USD | 53.65 | 54.08 | 53.6 | 53.69 | 17.8967 | -0.14 (-0.26%) | 4,549,718 |
27 Sep 2017 | USD | 53.78 | 54.23 | 53.65 | 53.83 | 17.9433 | +0.25 (+0.47%) | 5,078,937 |
26 Sep 2017 | USD | 53.34 | 53.75 | 53.105 | 53.58 | 17.86 | +0.25 (+0.47%) | 5,054,169 |
25 Sep 2017 | USD | 53.04 | 53.37 | 52.67 | 53.33 | 17.7767 | +0.23 (+0.43%) | 4,161,205 |
22 Sep 2017 | USD | 52.55 | 53.23 | 52.333 | 53.1 | 17.7 | +0.25 (+0.47%) | 3,796,058 |
21 Sep 2017 | USD | 52.76 | 53.01 | 52.377 | 52.85 | 17.6167 | +0.04 (+0.08%) | 3,707,473 |
20 Sep 2017 | USD | 51.82 | 52.84 | 51.64 | 52.81 | 17.6033 | +1.03 (+1.99%) | 4,503,544 |
19 Sep 2017 | USD | 51.95 | 52.18 | 51.18 | 51.78 | 17.26 | -0.07 (-0.14%) | 6,379,759 |
18 Sep 2017 | USD | 52.44 | 52.69 | 51.835 | 51.85 | 17.2833 | -0.63 (-1.20%) | 5,646,417 |
15 Sep 2017 | USD | 51.9 | 52.51 | 51.86 | 52.48 | 17.4933 | +0.4 (+0.77%) | 9,369,129 |
14 Sep 2017 | USD | 51.84 | 52.51 | 51.68 | 52.08 | 17.36 | +0.01 (+0.02%) | 5,714,768 |
13 Sep 2017 | USD | 51.98 | 52.1 | 51.48 | 52.07 | 17.3567 | +0.15 (+0.29%) | 3,919,166 |
12 Sep 2017 | USD | 52.05 | 52.405 | 51.73 | 51.92 | 17.3067 | -0.15 (-0.29%) | 4,385,153 |
11 Sep 2017 | USD | 51.46 | 52.115 | 51.43 | 52.07 | 17.3567 | +0.93 (+1.82%) | 5,691,020 |
8 Sep 2017 | USD | 51.42 | 51.55 | 50.78 | 51.14 | 17.0467 | -0.33 (-0.64%) | 5,629,060 |
7 Sep 2017 | USD | 50.26 | 51.58 | 50.101 | 51.47 | 17.1567 | +1.26 (+2.51%) | 8,642,887 |
6 Sep 2017 | USD | 49.13 | 51.34 | 49.065 | 50.21 | 16.7367 | +1.22 (+2.49%) | 9,366,286 |