Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 50.86 | 51.775 | 50.23 | 51.63 | 51.63 | +1.13 (+2.24%) | 10,142,710 |
3 Jan 2018 | USD | 49.8 | 51.08 | 49.52 | 50.5 | 50.5 | +0.89 (+1.79%) | 11,181,930 |
2 Jan 2018 | USD | 48.92 | 49.84 | 48.72 | 49.61 | 49.61 | +0.74 (+1.51%) | 7,269,233 |
1 Jan 2018 | USD | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 48.68 | 49.06 | 48.13 | 48.87 | 48.87 | +0.3 (+0.62%) | 5,194,819 |
28 Dec 2017 | USD | 48.85 | 48.91 | 48.4 | 48.57 | 48.57 | -0.25 (-0.51%) | 3,884,245 |
27 Dec 2017 | USD | 48.92 | 49.29 | 48.515 | 48.82 | 48.82 | +0.05 (+0.10%) | 5,409,897 |
26 Dec 2017 | USD | 48.13 | 48.94 | 47.915 | 48.77 | 48.77 | +0.76 (+1.58%) | 4,983,913 |
25 Dec 2017 | USD | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 48.31 | 48.36 | 47.6876 | 48.01 | 48.01 | -0.16 (-0.33%) | 6,767,823 |
21 Dec 2017 | USD | 47.58 | 48.7 | 47.2 | 48.17 | 48.17 | +0.75 (+1.58%) | 10,710,620 |
20 Dec 2017 | USD | 46.25 | 47.61 | 46.09 | 47.42 | 47.42 | +1.55 (+3.38%) | 9,148,939 |
19 Dec 2017 | USD | 45.64 | 46.67 | 45.56 | 45.87 | 45.87 | +0.39 (+0.86%) | 8,005,305 |
18 Dec 2017 | USD | 44.84 | 45.845 | 44.72 | 45.48 | 45.48 | +0.87 (+1.95%) | 7,610,774 |
15 Dec 2017 | USD | 44.79 | 45.04 | 44.51 | 44.61 | 44.61 | +0.2 (+0.45%) | 9,721,631 |
14 Dec 2017 | USD | 44.31 | 44.9 | 44.11 | 44.41 | 44.41 | -0.35 (-0.78%) | 7,172,883 |
13 Dec 2017 | USD | 45.2 | 45.4 | 44.49 | 44.76 | 44.76 | -0.48 (-1.06%) | 7,717,137 |
12 Dec 2017 | USD | 45.33 | 45.8 | 44.995 | 45.24 | 45.24 | +0.08 (+0.18%) | 9,823,464 |
11 Dec 2017 | USD | 44.08 | 45.2499 | 44.05 | 45.16 | 45.16 | +1.17 (+2.66%) | 11,262,890 |
8 Dec 2017 | USD | 43.78 | 44.26 | 43.63 | 43.99 | 43.99 | +0.53 (+1.22%) | 8,178,176 |
7 Dec 2017 | USD | 43.38 | 43.86 | 43.17 | 43.46 | 43.46 | +0.08 (+0.18%) | 6,269,352 |
6 Dec 2017 | USD | 43.37 | 43.555 | 42.71 | 43.38 | 43.38 | -0.25 (-0.57%) | 8,807,665 |
5 Dec 2017 | USD | 44.02 | 44.35 | 43.55 | 43.63 | 43.63 | -0.26 (-0.59%) | 8,993,046 |
4 Dec 2017 | USD | 43.16 | 45.21 | 43.06 | 43.89 | 43.89 | +0.83 (+1.93%) | 13,897,200 |
1 Dec 2017 | USD | 41.87 | 43.57 | 41.85 | 43.06 | 43.06 | +1.28 (+3.06%) | 18,066,381 |
30 Nov 2017 | USD | 41.48 | 42.24 | 41.36 | 41.78 | 41.78 | +0.48 (+1.16%) | 13,390,360 |
29 Nov 2017 | USD | 41.07 | 41.57 | 40.86 | 41.3 | 41.3 | +0.28 (+0.68%) | 7,383,593 |
28 Nov 2017 | USD | 41.02 | 41.17 | 40.72 | 41.02 | 41.02 | -0.05 (-0.12%) | 8,102,814 |
27 Nov 2017 | USD | 41.35 | 41.65 | 40.89 | 41.07 | 41.07 | -0.51 (-1.23%) | 5,376,413 |
24 Nov 2017 | USD | 41.66 | 41.905 | 41.46 | 41.58 | 41.58 | +0.15 (+0.36%) | 3,352,660 |