Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 55.13 | 55.75 | 55.01 | 55.6 | 55.6 | +0.48 (+0.87%) | 356,087 |
29 Aug 2017 | USD | 54.39 | 55.43 | 54.17 | 55.12 | 55.12 | -0.06 (-0.11%) | 690,132 |
28 Aug 2017 | USD | 55.71 | 55.79 | 54.87 | 55.18 | 55.18 | -0.49 (-0.88%) | 404,841 |
25 Aug 2017 | USD | 55.65 | 56.08 | 55.44 | 55.67 | 55.67 | +0.24 (+0.43%) | 452,484 |
24 Aug 2017 | USD | 55.48 | 55.65 | 55.04 | 55.43 | 55.43 | +0.33 (+0.60%) | 453,299 |
23 Aug 2017 | USD | 54.79 | 55.68 | 54.74 | 55.1 | 55.1 | -0.08 (-0.14%) | 393,161 |
22 Aug 2017 | USD | 54.92 | 55.32 | 54.8 | 55.18 | 55.18 | +0.51 (+0.93%) | 549,485 |
21 Aug 2017 | USD | 54.34 | 54.72 | 53.82 | 54.67 | 54.67 | +0.15 (+0.28%) | 470,107 |
18 Aug 2017 | USD | 54.54 | 55 | 54.03 | 54.52 | 54.52 | -0.18 (-0.33%) | 511,225 |
17 Aug 2017 | USD | 56.02 | 56.37 | 54.49 | 54.7 | 54.7 | -1.61 (-2.86%) | 673,978 |
16 Aug 2017 | USD | 56.91 | 57.05 | 56.16 | 56.31 | 56.31 | -0.29 (-0.51%) | 354,415 |
15 Aug 2017 | USD | 56.85 | 57.08 | 56.51 | 56.6 | 56.6 | +0.28 (+0.50%) | 535,470 |
14 Aug 2017 | USD | 55.98 | 56.79 | 55.785 | 56.32 | 56.32 | +1.31 (+2.38%) | 528,021 |
11 Aug 2017 | USD | 55.14 | 55.8 | 54.53 | 55.01 | 55.01 | -0.07 (-0.13%) | 748,154 |
10 Aug 2017 | USD | 56.54 | 56.54 | 54.94 | 55.08 | 55.08 | -2 (-3.50%) | 660,923 |
9 Aug 2017 | USD | 57.2 | 57.55 | 56.83 | 57.08 | 57.08 | -0.72 (-1.25%) | 565,558 |
8 Aug 2017 | USD | 57.74 | 59.03 | 57.39 | 57.8 | 57.8 | +0.02 (+0.03%) | 556,883 |
7 Aug 2017 | USD | 58.06 | 58.2 | 57.45 | 57.78 | 57.78 | -0.28 (-0.48%) | 428,021 |
4 Aug 2017 | USD | 57.53 | 58.58 | 57.048 | 58.06 | 58.06 | +1.09 (+1.91%) | 498,381 |
3 Aug 2017 | USD | 57.24 | 57.62 | 56.78 | 56.97 | 56.97 | -0.29 (-0.51%) | 544,004 |
2 Aug 2017 | USD | 57.95 | 58.13 | 56.98 | 57.26 | 57.26 | -0.73 (-1.26%) | 839,591 |
1 Aug 2017 | USD | 57.45 | 58.11 | 57.1 | 57.99 | 57.99 | +1.01 (+1.77%) | 776,315 |
31 Jul 2017 | USD | 56.82 | 57.45 | 56.56 | 56.98 | 56.98 | +0.36 (+0.64%) | 688,614 |
28 Jul 2017 | USD | 56.84 | 57.16 | 56.19 | 56.62 | 56.62 | -0.44 (-0.77%) | 439,080 |
27 Jul 2017 | USD | 57.57 | 58.02 | 56.68 | 57.06 | 57.06 | -0.32 (-0.56%) | 950,025 |
26 Jul 2017 | USD | 58.96 | 58.96 | 57.28 | 57.38 | 57.38 | -1.48 (-2.51%) | 587,468 |
25 Jul 2017 | USD | 58.65 | 59.22 | 58.3795 | 58.86 | 58.86 | +1.15 (+1.99%) | 1,124,297 |
24 Jul 2017 | USD | 57.01 | 57.84 | 57.01 | 57.71 | 57.71 | +0.71 (+1.25%) | 664,885 |
21 Jul 2017 | USD | 57.15 | 57.48 | 56.7 | 57 | 57 | -0.41 (-0.71%) | 848,153 |
20 Jul 2017 | USD | 57.31 | 58.03 | 56.41 | 57.41 | 57.41 | +0.1 (+0.17%) | 1,348,941 |