Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 65.54 | 65.7 | 63.08 | 63.87 | 63.87 | -1.19 (-1.83%) | 345,400 |
26 Oct 2018 | USD | 64.68 | 65.38 | 63.8 | 65.06 | 65.06 | -0.4 (-0.61%) | 267,000 |
25 Oct 2018 | USD | 65.89 | 66.34 | 65.15 | 65.46 | 65.46 | -0.04 (-0.06%) | 167,800 |
24 Oct 2018 | USD | 67.15 | 67.81 | 65.32 | 65.5 | 65.5 | -1.43 (-2.14%) | 138,300 |
23 Oct 2018 | USD | 66.94 | 68.15 | 66.08 | 66.93 | 66.93 | -1.61 (-2.35%) | 170,700 |
22 Oct 2018 | USD | 69.75 | 70.1 | 67.68 | 68.54 | 68.54 | -1.21 (-1.73%) | 197,500 |
19 Oct 2018 | USD | 70.87 | 71.09 | 69.2 | 69.75 | 69.75 | -1.06 (-1.50%) | 199,700 |
18 Oct 2018 | USD | 70.5 | 71.1 | 69.28 | 70.81 | 70.81 | -0.18 (-0.25%) | 425,700 |
17 Oct 2018 | USD | 71.74 | 71.74 | 70.15 | 70.99 | 70.99 | -0.61 (-0.85%) | 92,300 |
16 Oct 2018 | USD | 68.12 | 71.63 | 67.75 | 71.6 | 71.6 | +3.77 (+5.56%) | 191,800 |
15 Oct 2018 | USD | 67.86 | 68.34 | 67.3 | 67.83 | 67.83 | +0.16 (+0.24%) | 342,000 |
12 Oct 2018 | USD | 68.06 | 68.46 | 67.06 | 67.67 | 67.67 | +0.84 (+1.26%) | 705,400 |
11 Oct 2018 | USD | 66.34 | 68.05 | 66.34 | 66.83 | 66.83 | -0.01 (-0.01%) | 452,700 |
10 Oct 2018 | USD | 69.57 | 70.1 | 66.79 | 66.84 | 66.84 | -3.17 (-4.53%) | 201,700 |
9 Oct 2018 | USD | 70.98 | 71.51 | 69.73 | 70.01 | 70.01 | -1.24 (-1.74%) | 141,400 |
8 Oct 2018 | USD | 71.4 | 72.03 | 70.59 | 71.25 | 71.25 | -0.44 (-0.61%) | 159,000 |
5 Oct 2018 | USD | 72.2 | 72.47 | 70.66 | 71.69 | 71.69 | -0.41 (-0.57%) | 114,900 |
4 Oct 2018 | USD | 73.25 | 73.46 | 70.92 | 72.1 | 72.1 | -1.53 (-2.08%) | 94,300 |
3 Oct 2018 | USD | 74.04 | 74.12 | 73.35 | 73.63 | 73.63 | -0.41 (-0.55%) | 132,700 |
2 Oct 2018 | USD | 74.74 | 74.99 | 73.77 | 74.04 | 74.04 | -0.82 (-1.10%) | 87,500 |
1 Oct 2018 | USD | 75.87 | 76.05 | 74.21 | 74.86 | 74.86 | -0.64 (-0.85%) | 153,700 |
28 Sep 2018 | USD | 74.3 | 76 | 74.3 | 75.5 | 75.5 | +1.2 (+1.62%) | 156,300 |
27 Sep 2018 | USD | 73.85 | 75.09 | 73.85 | 74.3 | 74.3 | +0.5 (+0.68%) | 81,800 |
26 Sep 2018 | USD | 73.7 | 74.4 | 73.55 | 73.8 | 73.8 | -0.1 (-0.14%) | 194,200 |
25 Sep 2018 | USD | 73.75 | 74.2 | 72.8 | 73.9 | 73.9 | +0.45 (+0.61%) | 169,900 |
24 Sep 2018 | USD | 74.45 | 74.7 | 71.8 | 73.45 | 73.45 | -0.85 (-1.14%) | 162,800 |
21 Sep 2018 | USD | 73.7 | 74.75 | 73.58 | 74.3 | 74.3 | +0.7 (+0.95%) | 417,800 |
20 Sep 2018 | USD | 74.65 | 74.65 | 73.45 | 73.6 | 73.6 | -0.6 (-0.81%) | 103,400 |
19 Sep 2018 | USD | 75.95 | 76.1 | 74.2 | 74.2 | 74.2 | -1.6 (-2.11%) | 136,700 |
18 Sep 2018 | USD | 75.5 | 76.05 | 74.85 | 75.8 | 75.8 | +0.5 (+0.66%) | 116,500 |