Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 69.7 | 69.75 | 69 | 69.1 | 69.1 | 0.0 (0.0%) | 4,600 |
5 Jan 2018 | USD | 68.95 | 69.75 | 68.5 | 69.1 | 69.1 | +0.2 (+0.29%) | 6,700 |
4 Jan 2018 | USD | 69 | 69.85 | 68.75 | 68.9 | 68.9 | +0.1 (+0.15%) | 5,600 |
3 Jan 2018 | USD | 69.4 | 69.58 | 68.55 | 68.8 | 68.8 | -0.7 (-1.01%) | 8,400 |
2 Jan 2018 | USD | 69.5 | 70.4 | 69.35 | 69.5 | 69.5 | +0.15 (+0.22%) | 8,700 |
1 Jan 2018 | USD | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 69.72 | 70.7 | 69.2 | 69.35 | 69.35 | -0.8 (-1.14%) | 5,900 |
28 Dec 2017 | USD | 69.9 | 70.2 | 69.55 | 70.15 | 70.15 | -0.05 (-0.07%) | 4,900 |
27 Dec 2017 | USD | 70.13 | 70.65 | 69.9 | 70.2 | 70.2 | -0.05 (-0.07%) | 5,800 |
26 Dec 2017 | USD | 70.15 | 71.1 | 69.8 | 70.25 | 70.25 | -0.2 (-0.28%) | 7,500 |
25 Dec 2017 | USD | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 70.7 | 71.95 | 68.75 | 70.45 | 70.45 | -0.55 (-0.77%) | 13,100 |
21 Dec 2017 | USD | 70.4 | 71.8 | 69.45 | 71 | 71 | +0.2 (+0.28%) | 20,800 |
20 Dec 2017 | USD | 66 | 71 | 65.65 | 70.8 | 70.8 | +4.85 (+7.35%) | 44,700 |
19 Dec 2017 | USD | 66.35 | 66.8 | 65.3 | 65.95 | 65.95 | -0.25 (-0.38%) | 15,700 |
18 Dec 2017 | USD | 68.53 | 68.53 | 65.4 | 66.2 | 66.2 | -1.85 (-2.72%) | 15,100 |
15 Dec 2017 | USD | 66.25 | 69.2 | 65.4 | 68.05 | 68.05 | +0.8 (+1.19%) | 116,500 |
14 Dec 2017 | USD | 68.1 | 68.75 | 66.45 | 67.25 | 67.25 | -1.05 (-1.54%) | 31,300 |
13 Dec 2017 | USD | 68.3 | 68.85 | 66.25 | 68.3 | 68.3 | +0.35 (+0.52%) | 21,700 |
12 Dec 2017 | USD | 68 | 68.45 | 66.95 | 67.95 | 67.95 | -0.35 (-0.51%) | 15,900 |
11 Dec 2017 | USD | 68 | 68.4 | 65.85 | 68.3 | 68.3 | +0.3 (+0.44%) | 21,100 |
8 Dec 2017 | USD | 69.2 | 69.85 | 67.55 | 68 | 68 | -1.15 (-1.66%) | 18,000 |
7 Dec 2017 | USD | 59.6 | 69.75 | 59.6 | 69.15 | 69.15 | +10.65 (+18.21%) | 52,500 |
6 Dec 2017 | USD | 58.65 | 59.5 | 57.3 | 58.5 | 58.5 | -0.9 (-1.52%) | 17,700 |
5 Dec 2017 | USD | 61.05 | 61.05 | 57.6 | 59.4 | 59.4 | -2.2 (-3.57%) | 26,200 |
4 Dec 2017 | USD | 62.9 | 63.75 | 60.85 | 61.6 | 61.6 | -0.7 (-1.12%) | 23,600 |
1 Dec 2017 | USD | 62.5 | 62.7 | 61.55 | 62.3 | 62.3 | -0.05 (-0.08%) | 8,800 |
30 Nov 2017 | USD | 62.9 | 63.1 | 62.3 | 62.35 | 62.35 | -0.25 (-0.40%) | 11,100 |
29 Nov 2017 | USD | 62.9 | 62.9 | 61.65 | 62.6 | 62.6 | +0.1 (+0.16%) | 12,200 |
28 Nov 2017 | USD | 61.71 | 62.65 | 61.71 | 62.5 | 62.5 | 0.0 (0.0%) | 18,800 |