Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 61.04 | 61.56 | 60.344 | 60.88 | 48.704 | -0.44 (-0.72%) | 133,375 |
11 May 2018 | USD | 60.28 | 61.36 | 60 | 61.32 | 49.056 | +1.24 (+2.06%) | 106,875 |
10 May 2018 | USD | 60.4 | 60.4 | 59.84 | 60.08 | 48.064 | +0.12 (+0.20%) | 72,500 |
9 May 2018 | USD | 59.6 | 60.2 | 59.44 | 59.96 | 47.968 | +0.36 (+0.60%) | 248,750 |
8 May 2018 | USD | 59.48 | 59.84 | 59.44 | 59.6 | 47.68 | 0.0 (0.0%) | 137,875 |
7 May 2018 | USD | 58.92 | 59.88 | 58.92 | 59.6 | 47.68 | +0.8 (+1.36%) | 114,625 |
4 May 2018 | USD | 57 | 58.84 | 56.96 | 58.8 | 47.04 | +1.68 (+2.94%) | 128,000 |
3 May 2018 | USD | 56.6 | 57.56 | 56.6 | 57.12 | 45.696 | +0.36 (+0.63%) | 225,500 |
2 May 2018 | USD | 57.48 | 58.36 | 56.68 | 56.76 | 45.408 | -1 (-1.73%) | 74,500 |
1 May 2018 | USD | 57.6 | 57.92 | 56.36 | 57.76 | 46.208 | +0.04 (+0.07%) | 165,750 |
30 Apr 2018 | USD | 58.84 | 59.04 | 57.52 | 57.72 | 46.176 | -0.92 (-1.57%) | 179,250 |
27 Apr 2018 | USD | 59.8 | 59.84 | 58.264 | 58.64 | 46.912 | -1.08 (-1.81%) | 133,375 |
26 Apr 2018 | USD | 60.52 | 61 | 59.64 | 59.72 | 47.776 | -0.6 (-0.99%) | 180,625 |
25 Apr 2018 | USD | 60.76 | 60.8 | 59.4 | 60.32 | 48.256 | -0.44 (-0.72%) | 258,500 |
24 Apr 2018 | USD | 62.44 | 62.8 | 59.96 | 60.76 | 48.608 | -1.28 (-2.06%) | 353,375 |
23 Apr 2018 | USD | 62 | 62.92 | 61.6 | 62.04 | 49.632 | +0.12 (+0.19%) | 166,125 |
20 Apr 2018 | USD | 62.32 | 62.44 | 61.56 | 61.92 | 49.536 | +0.04 (+0.06%) | 88,375 |
19 Apr 2018 | USD | 60.96 | 62.28 | 60.88 | 61.88 | 49.504 | +0.92 (+1.51%) | 139,500 |
18 Apr 2018 | USD | 60.32 | 61.24 | 60.32 | 60.96 | 48.768 | +0.68 (+1.13%) | 282,375 |
17 Apr 2018 | USD | 59.2 | 60.28 | 59.2 | 60.28 | 48.224 | +1.24 (+2.10%) | 154,500 |
16 Apr 2018 | USD | 59.12 | 59.12 | 58.32 | 59.04 | 47.232 | +0.48 (+0.82%) | 104,875 |
13 Apr 2018 | USD | 58.8 | 58.8 | 58.16 | 58.56 | 46.848 | +0.08 (+0.14%) | 119,625 |
12 Apr 2018 | USD | 57.32 | 58.84 | 57.32 | 58.48 | 46.784 | +1.24 (+2.17%) | 195,250 |
11 Apr 2018 | USD | 56.8 | 57.48 | 56.56 | 57.24 | 45.792 | +0.12 (+0.21%) | 133,875 |
10 Apr 2018 | USD | 57.4 | 57.4 | 56.44 | 57.12 | 45.696 | +0.36 (+0.63%) | 83,500 |
9 Apr 2018 | USD | 57.36 | 57.96 | 56.52 | 56.76 | 45.408 | -0.4 (-0.70%) | 80,500 |
6 Apr 2018 | USD | 57.96 | 58.24 | 56.24 | 57.16 | 45.728 | -1.36 (-2.32%) | 117,500 |
5 Apr 2018 | USD | 57.36 | 58.64 | 57.24 | 58.52 | 46.816 | +1.32 (+2.31%) | 171,000 |
4 Apr 2018 | USD | 55.44 | 57.8 | 54.728 | 57.2 | 45.76 | +0.84 (+1.49%) | 104,375 |
3 Apr 2018 | USD | 55.88 | 56.52 | 55.4 | 56.36 | 45.088 | +0.76 (+1.37%) | 125,625 |