Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 63.31 | 63.79 | 62.42 | 63.49 | 63.49 | -0.25 (-0.39%) | 547,094 |
24 Apr 2018 | USD | 64.5 | 65.15 | 63.28 | 63.74 | 63.74 | -0.67 (-1.04%) | 485,245 |
23 Apr 2018 | USD | 65.47 | 65.75 | 64 | 64.41 | 64.41 | -1.17 (-1.78%) | 845,734 |
20 Apr 2018 | USD | 65.25 | 65.69 | 64.941 | 65.58 | 65.58 | +0.2 (+0.31%) | 652,649 |
19 Apr 2018 | USD | 65.6 | 65.62 | 65.2 | 65.38 | 65.38 | -0.19 (-0.29%) | 740,063 |
18 Apr 2018 | USD | 65.04 | 65.58 | 64.54 | 65.57 | 65.57 | +0.6 (+0.92%) | 824,910 |
17 Apr 2018 | USD | 64.74 | 65.28 | 64.15 | 64.97 | 64.97 | +0.43 (+0.67%) | 692,774 |
16 Apr 2018 | USD | 63.55 | 64.82 | 63.47 | 64.54 | 64.54 | +1.47 (+2.33%) | 569,152 |
13 Apr 2018 | USD | 63.04 | 63.304 | 62.33 | 63.07 | 63.07 | +0.06 (+0.10%) | 590,785 |
12 Apr 2018 | USD | 62.57 | 63.21 | 62.23 | 63.01 | 63.01 | +0.84 (+1.35%) | 658,082 |
11 Apr 2018 | USD | 61.57 | 62.67 | 61.47 | 62.17 | 62.17 | +0.23 (+0.37%) | 245,068 |
10 Apr 2018 | USD | 62.06 | 62.13 | 61.31 | 61.94 | 61.94 | +0.62 (+1.01%) | 324,445 |
9 Apr 2018 | USD | 61.43 | 62.05 | 61.25 | 61.32 | 61.32 | +0.09 (+0.15%) | 279,247 |
6 Apr 2018 | USD | 61.45 | 62.12 | 60.76 | 61.23 | 61.23 | -0.3 (-0.49%) | 233,094 |
5 Apr 2018 | USD | 61.33 | 62.27 | 61.115 | 61.53 | 61.53 | +0.32 (+0.52%) | 262,458 |
4 Apr 2018 | USD | 60.55 | 61.35 | 60.55 | 61.21 | 61.21 | +0.21 (+0.34%) | 413,534 |
3 Apr 2018 | USD | 60.52 | 61.29 | 60.42 | 61 | 61 | +0.25 (+0.41%) | 354,572 |
2 Apr 2018 | USD | 62.17 | 62.31 | 60.41 | 60.75 | 60.75 | -1.36 (-2.19%) | 405,200 |
30 Mar 2018 | USD | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 62 | 62.56 | 61.37 | 62.11 | 62.11 | +0.42 (+0.68%) | 301,246 |
28 Mar 2018 | USD | 61.69 | 62.25 | 61.13 | 61.69 | 61.69 | +0.02 (+0.03%) | 236,557 |
27 Mar 2018 | USD | 62.94 | 63.85 | 61.36 | 61.67 | 61.67 | -1.07 (-1.71%) | 367,953 |
26 Mar 2018 | USD | 62.18 | 62.81 | 61.35 | 62.74 | 62.74 | +1.24 (+2.02%) | 535,645 |
23 Mar 2018 | USD | 61.77 | 62.03 | 60.78 | 61.5 | 61.5 | -0.45 (-0.73%) | 696,683 |
22 Mar 2018 | USD | 62.92 | 62.97 | 61.82 | 61.95 | 61.95 | -1.41 (-2.23%) | 397,783 |
21 Mar 2018 | USD | 63.45 | 63.972 | 62.66 | 63.36 | 63.36 | +0.2 (+0.32%) | 678,270 |
20 Mar 2018 | USD | 61.44 | 63.27 | 60.65 | 63.16 | 63.16 | +1.44 (+2.33%) | 778,210 |
19 Mar 2018 | USD | 61.19 | 61.81 | 60.42 | 61.72 | 61.72 | +0.43 (+0.70%) | 400,596 |
16 Mar 2018 | USD | 61.82 | 61.93 | 61.28 | 61.29 | 61.29 | -0.22 (-0.36%) | 312,474 |
15 Mar 2018 | USD | 61.1 | 61.68 | 60.85 | 61.51 | 61.51 | +0.24 (+0.39%) | 361,571 |