Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 64.6 | 65.63 | 64.24 | 64.88 | 64.88 | +0.36 (+0.56%) | 1,723,553 |
12 Jun 2018 | USD | 64.69 | 64.85 | 63.97 | 64.52 | 64.52 | +0.04 (+0.06%) | 2,548,647 |
11 Jun 2018 | USD | 65.6 | 65.95 | 64.43 | 64.48 | 64.48 | -0.93 (-1.42%) | 2,525,038 |
8 Jun 2018 | USD | 64.78 | 65.55 | 64.5 | 65.41 | 65.41 | +0.45 (+0.69%) | 1,860,682 |
7 Jun 2018 | USD | 66.04 | 66.46 | 64.54 | 64.96 | 64.96 | -1.03 (-1.56%) | 2,242,217 |
6 Jun 2018 | USD | 64.9 | 66.09 | 64.77 | 65.99 | 65.99 | +1.3 (+2.01%) | 3,043,492 |
5 Jun 2018 | USD | 64.31 | 64.91 | 64.17 | 64.69 | 64.69 | +0.19 (+0.29%) | 2,345,868 |
4 Jun 2018 | USD | 64.41 | 64.63 | 63.88 | 64.5 | 64.5 | +0.42 (+0.66%) | 2,664,518 |
1 Jun 2018 | USD | 64.02 | 64.74 | 63.66 | 64.08 | 64.08 | +0.73 (+1.15%) | 2,491,697 |
31 May 2018 | USD | 63.71 | 64.269 | 63.17 | 63.35 | 63.35 | -0.28 (-0.44%) | 3,780,177 |
30 May 2018 | USD | 62.94 | 64.23 | 62.93 | 63.63 | 63.63 | +1.36 (+2.18%) | 2,334,538 |
29 May 2018 | USD | 63.68 | 63.88 | 61.93 | 62.27 | 62.27 | -1.87 (-2.92%) | 3,497,652 |
28 May 2018 | USD | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 64.6 | 64.69 | 63.77 | 64.14 | 64.14 | -0.62 (-0.96%) | 2,236,424 |
24 May 2018 | USD | 65.97 | 65.97 | 64.09 | 64.76 | 64.76 | -0.94 (-1.43%) | 2,156,128 |
23 May 2018 | USD | 65.25 | 65.77 | 64.5636 | 65.7 | 65.7 | -0.01 (-0.02%) | 2,509,236 |
22 May 2018 | USD | 65.49 | 66.07 | 65.22 | 65.71 | 65.71 | +0.41 (+0.63%) | 1,917,551 |
21 May 2018 | USD | 65.16 | 65.74 | 64.81 | 65.3 | 65.3 | +0.64 (+0.99%) | 1,462,973 |
18 May 2018 | USD | 64.59 | 65.09 | 64.28 | 64.66 | 64.66 | -0.19 (-0.29%) | 1,624,926 |
17 May 2018 | USD | 64.25 | 65.36 | 64.1452 | 64.85 | 64.85 | +0.46 (+0.71%) | 2,184,032 |
16 May 2018 | USD | 64.04 | 64.79 | 63.85 | 64.39 | 64.39 | +0.19 (+0.30%) | 1,227,670 |
15 May 2018 | USD | 63.78 | 64.46 | 63.59 | 64.2 | 64.2 | +0.33 (+0.52%) | 1,555,796 |
14 May 2018 | USD | 64.5 | 64.665 | 63.46 | 63.87 | 63.87 | -0.52 (-0.81%) | 2,088,069 |
11 May 2018 | USD | 64.31 | 65.14 | 64.2 | 64.39 | 64.39 | +0.29 (+0.45%) | 1,951,368 |
10 May 2018 | USD | 64.01 | 64.42 | 63.51 | 64.1 | 64.1 | +0.1 (+0.16%) | 1,529,076 |
9 May 2018 | USD | 63.21 | 64.28 | 62.8 | 64 | 64 | +1.06 (+1.68%) | 1,879,605 |
8 May 2018 | USD | 62.13 | 63.56 | 62.01 | 62.94 | 62.94 | +0.79 (+1.27%) | 2,135,227 |
7 May 2018 | USD | 61.67 | 62.2909 | 61.3 | 62.15 | 62.15 | +0.68 (+1.11%) | 2,076,722 |
4 May 2018 | USD | 60.17 | 61.83 | 59.71 | 61.47 | 61.47 | +1.02 (+1.69%) | 2,008,164 |
3 May 2018 | USD | 60.62 | 60.75 | 59.2978 | 60.45 | 60.45 | -0.42 (-0.69%) | 2,193,865 |