Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | USD | 64.26 | 64.26 | 63.29 | 63.76 | 63.76 | -0.6 (-0.93%) | 6,000 |
23 Jan 2018 | USD | 64.6 | 64.75 | 64.07 | 64.36 | 64.36 | -0.07 (-0.11%) | 6,500 |
22 Jan 2018 | USD | 64.14 | 64.55 | 64.04 | 64.43 | 64.43 | +0.45 (+0.70%) | 4,800 |
19 Jan 2018 | USD | 64.06 | 64.18 | 63.75 | 63.98 | 63.98 | -0.24 (-0.37%) | 3,300 |
18 Jan 2018 | USD | 63.96 | 64.22 | 63.93 | 64.22 | 64.22 | +0.19 (+0.30%) | 2,800 |
17 Jan 2018 | USD | 63.89 | 64.2 | 63.82 | 64.03 | 64.03 | +0.23 (+0.36%) | 5,100 |
16 Jan 2018 | USD | 64.18 | 64.51 | 63.22 | 63.8 | 63.8 | +0.07 (+0.11%) | 16,200 |
15 Jan 2018 | USD | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 63.7 | 63.86 | 63.5 | 63.73 | 63.73 | +0.23 (+0.36%) | 5,400 |
11 Jan 2018 | USD | 62.85 | 63.5 | 62.85 | 63.5 | 63.5 | +1.13 (+1.81%) | 3,700 |
10 Jan 2018 | USD | 62.41 | 62.41 | 62.11 | 62.37 | 62.37 | -0.38 (-0.61%) | 13,200 |
9 Jan 2018 | USD | 63 | 63 | 62.5 | 62.75 | 62.75 | -0.26 (-0.41%) | 2,400 |
8 Jan 2018 | USD | 62.55 | 63.08 | 62.55 | 63.01 | 63.01 | +0.89 (+1.43%) | 2,800 |
5 Jan 2018 | USD | 62.14 | 62.14 | 61.98 | 62.12 | 62.12 | -0.05 (-0.08%) | 1,300 |
4 Jan 2018 | USD | 62.19 | 62.19 | 61.81 | 62.17 | 62.17 | +0.17 (+0.27%) | 4,400 |
3 Jan 2018 | USD | 62.19 | 63 | 62 | 62 | 62 | +0.19 (+0.31%) | 5,900 |
2 Jan 2018 | USD | 61.59 | 61.96 | 61.59 | 61.81 | 61.81 | +0.65 (+1.06%) | 4,700 |
1 Jan 2018 | USD | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 61.28 | 61.42 | 61.01 | 61.16 | 61.16 | +0.24 (+0.39%) | 2,100 |
28 Dec 2017 | USD | 61.07 | 61.29 | 60.92 | 60.92 | 60.92 | +0.05 (+0.08%) | 3,500 |
27 Dec 2017 | USD | 61.08 | 61.35 | 60.79 | 60.87 | 60.87 | -0.09 (-0.15%) | 3,300 |
26 Dec 2017 | USD | 61.14 | 61.24 | 60.82 | 60.96 | 60.96 | -0.06 (-0.10%) | 6,900 |
25 Dec 2017 | USD | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 61.34 | 61.56 | 61.02 | 61.02 | 61.02 | -0.42 (-0.68%) | 3,000 |
21 Dec 2017 | USD | 61.12 | 61.58 | 61.1 | 61.44 | 61.44 | +0.69 (+1.14%) | 3,500 |
20 Dec 2017 | USD | 61.02 | 61.23 | 60.6 | 60.75 | 60.75 | +0.01 (+0.02%) | 7,900 |
19 Dec 2017 | USD | 61.08 | 61.33 | 60.48 | 60.74 | 60.74 | -0.71 (-1.16%) | 3,000 |
18 Dec 2017 | USD | 61.14 | 61.55 | 61.14 | 61.45 | 61.45 | 0.0 (0.0%) | 9,900 |
15 Dec 2017 | USD | 61.08 | 61.47 | 60.85 | 61.45 | 61.45 | +0.46 (+0.75%) | 5,500 |
14 Dec 2017 | USD | 61.12 | 61.31 | 60.99 | 60.99 | 60.99 | +0.49 (+0.81%) | 13,100 |