Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 64.24 | 64.97 | 62.15 | 62.86 | 62.86 | -1.71 (-2.65%) | 87,800 |
21 Jan 2019 | USD | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 65.28 | 65.84 | 64.47 | 64.57 | 64.57 | -0.15 (-0.23%) | 329,700 |
17 Jan 2019 | USD | 63.81 | 65.13 | 63.81 | 64.72 | 64.72 | +0.81 (+1.27%) | 86,400 |
16 Jan 2019 | USD | 64.64 | 65.09 | 63.7 | 63.91 | 63.91 | -0.58 (-0.90%) | 200,300 |
15 Jan 2019 | USD | 65.45 | 66 | 64.39 | 64.49 | 64.49 | -0.83 (-1.27%) | 156,600 |
14 Jan 2019 | USD | 63.98 | 65.76 | 63.98 | 65.32 | 65.32 | +0.7 (+1.08%) | 279,700 |
11 Jan 2019 | USD | 64 | 64.62 | 63.66 | 64.62 | 64.62 | +0.32 (+0.50%) | 129,900 |
10 Jan 2019 | USD | 63 | 64.38 | 62.81 | 64.3 | 64.3 | +0.98 (+1.55%) | 114,000 |
9 Jan 2019 | USD | 62.18 | 63.46 | 62.18 | 63.32 | 63.32 | +1.28 (+2.06%) | 137,100 |
8 Jan 2019 | USD | 61.14 | 62.07 | 61.06 | 62.04 | 62.04 | +1.3 (+2.14%) | 125,000 |
7 Jan 2019 | USD | 60.03 | 61.13 | 59.18 | 60.74 | 60.74 | +0.6 (+1.00%) | 115,000 |
4 Jan 2019 | USD | 59.49 | 61.09 | 58.85 | 60.14 | 60.14 | +1.58 (+2.70%) | 257,200 |
3 Jan 2019 | USD | 59.73 | 60.09 | 58.33 | 58.56 | 58.56 | -1.85 (-3.06%) | 115,100 |
2 Jan 2019 | USD | 62.02 | 62.52 | 60.03 | 60.41 | 60.41 | -2.59 (-4.11%) | 281,900 |
1 Jan 2019 | USD | 63 | 63 | 63 | 63 | 63 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 62.23 | 63.34 | 62.04 | 63 | 63 | +1.06 (+1.71%) | 156,500 |
28 Dec 2018 | USD | 61.37 | 62.61 | 60.72 | 61.94 | 61.94 | +0.69 (+1.13%) | 114,600 |
27 Dec 2018 | USD | 59.54 | 61.25 | 58.32 | 61.25 | 61.25 | +1.36 (+2.27%) | 167,100 |
26 Dec 2018 | USD | 58.41 | 59.95 | 58.14 | 59.89 | 59.89 | +2.03 (+3.51%) | 244,300 |
24 Dec 2018 | USD | 59.11 | 59.8 | 57.84 | 57.86 | 57.86 | -2.12 (-3.53%) | 80,400 |
21 Dec 2018 | USD | 60.9 | 61.99 | 59.82 | 59.98 | 59.98 | -0.73 (-1.20%) | 507,600 |
20 Dec 2018 | USD | 63.55 | 64.48 | 59.5 | 60.71 | 60.71 | -3.57 (-5.55%) | 235,700 |
19 Dec 2018 | USD | 65.13 | 66.91 | 63.66 | 64.28 | 64.28 | -0.92 (-1.41%) | 233,900 |
18 Dec 2018 | USD | 65.01 | 68.15 | 64.54 | 65.2 | 65.2 | +0.75 (+1.16%) | 387,000 |
17 Dec 2018 | USD | 65.81 | 66.33 | 63.65 | 64.45 | 64.45 | -1.75 (-2.64%) | 284,200 |
14 Dec 2018 | USD | 65.77 | 66.86 | 65.77 | 66.2 | 66.2 | -0.32 (-0.48%) | 478,300 |
13 Dec 2018 | USD | 68.48 | 69.16 | 65.29 | 66.52 | 66.52 | -1.83 (-2.68%) | 305,700 |
12 Dec 2018 | USD | 67.3 | 69.25 | 66.96 | 68.35 | 68.35 | +1.83 (+2.75%) | 202,400 |
11 Dec 2018 | USD | 68.52 | 68.7 | 66.1 | 66.52 | 66.52 | -0.48 (-0.72%) | 491,500 |