Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 49.5 | 49.62 | 49.195 | 49.49 | 49.49 | -0.01 (-0.02%) | 1,038,981 |
26 Dec 2017 | USD | 49.66 | 49.88 | 49.28 | 49.5 | 49.5 | -0.21 (-0.42%) | 942,130 |
25 Dec 2017 | USD | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 50.07 | 50.14 | 49.3735 | 49.71 | 49.71 | -0.25 (-0.50%) | 1,094,366 |
21 Dec 2017 | USD | 49.88 | 50.73 | 49.77 | 49.96 | 49.96 | +0.42 (+0.85%) | 2,660,960 |
20 Dec 2017 | USD | 49.64 | 49.95 | 49.16 | 49.54 | 49.54 | -0.03 (-0.06%) | 1,678,670 |
19 Dec 2017 | USD | 50.06 | 50.45 | 49.55 | 49.57 | 49.57 | -0.21 (-0.42%) | 2,627,537 |
18 Dec 2017 | USD | 50.36 | 51.039 | 49.51 | 49.78 | 49.78 | -0.1 (-0.20%) | 2,806,392 |
15 Dec 2017 | USD | 48.57 | 49.94 | 48.4 | 49.88 | 49.88 | +1.45 (+2.99%) | 5,274,063 |
14 Dec 2017 | USD | 49.17 | 49.38 | 47.95 | 48.43 | 48.43 | -0.27 (-0.55%) | 3,313,899 |
13 Dec 2017 | USD | 49.66 | 49.76 | 48.66 | 48.7 | 48.7 | -1.14 (-2.29%) | 4,020,315 |
12 Dec 2017 | USD | 49.73 | 50.29 | 49.58 | 49.84 | 49.84 | +0.2 (+0.40%) | 2,625,313 |
11 Dec 2017 | USD | 50.28 | 50.5 | 49.465 | 49.64 | 49.64 | -0.74 (-1.47%) | 1,653,700 |
8 Dec 2017 | USD | 50.1 | 50.47 | 49.4501 | 50.38 | 50.38 | +0.54 (+1.08%) | 1,596,021 |
7 Dec 2017 | USD | 49.28 | 50.125 | 49.07 | 49.84 | 49.84 | +0.44 (+0.89%) | 2,053,410 |
6 Dec 2017 | USD | 49.77 | 50.06 | 49.271 | 49.4 | 49.4 | -0.52 (-1.04%) | 2,941,705 |
5 Dec 2017 | USD | 50.69 | 50.69 | 49.81 | 49.92 | 49.92 | -0.62 (-1.23%) | 2,810,818 |
4 Dec 2017 | USD | 49.74 | 50.895 | 49.7 | 50.54 | 50.54 | +1.65 (+3.37%) | 3,952,821 |
1 Dec 2017 | USD | 48.4 | 48.94 | 47.26 | 48.89 | 48.89 | +0.75 (+1.56%) | 2,924,472 |
30 Nov 2017 | USD | 48.12 | 48.72 | 47.81 | 48.14 | 48.14 | +0.36 (+0.75%) | 3,375,047 |
29 Nov 2017 | USD | 46.87 | 47.99 | 46.7 | 47.78 | 47.78 | +1.47 (+3.17%) | 3,860,089 |
28 Nov 2017 | USD | 45.22 | 46.42 | 44.715 | 46.31 | 46.31 | +1.18 (+2.61%) | 3,781,830 |
27 Nov 2017 | USD | 44.81 | 45.33 | 44.81 | 45.13 | 45.13 | +0.26 (+0.58%) | 1,938,798 |
24 Nov 2017 | USD | 45.04 | 45.1 | 44.76 | 44.87 | 44.87 | +0.13 (+0.29%) | 676,968 |
23 Nov 2017 | USD | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 45 | 45.13 | 44.63 | 44.74 | 44.74 | -0.16 (-0.36%) | 1,514,658 |
21 Nov 2017 | USD | 44.55 | 45.18 | 44.525 | 44.9 | 44.9 | +0.45 (+1.01%) | 1,775,871 |
20 Nov 2017 | USD | 44.23 | 44.62 | 44.01 | 44.45 | 44.45 | +0.27 (+0.61%) | 1,292,827 |
17 Nov 2017 | USD | 43.76 | 44.315 | 43.75 | 44.18 | 44.18 | +0.16 (+0.36%) | 1,441,433 |
16 Nov 2017 | USD | 43.93 | 44.09 | 43.755 | 44.02 | 44.02 | +0.26 (+0.59%) | 1,246,977 |