Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 59.71 | 59.81 | 59.71 | 59.79 | 29.895 | +0.13 (+0.22%) | 28,000 |
21 Nov 2017 | USD | 59.7 | 59.75 | 59.62 | 59.66 | 29.83 | -0.01 (-0.02%) | 34,900 |
20 Nov 2017 | USD | 59.77 | 59.79 | 59.67 | 59.67 | 29.835 | -0.06 (-0.10%) | 412,700 |
17 Nov 2017 | USD | 59.82 | 59.82 | 59.72 | 59.73 | 29.865 | +0.01 (+0.02%) | 59,800 |
16 Nov 2017 | USD | 59.75 | 59.78 | 59.71 | 59.72 | 29.86 | -0.06 (-0.10%) | 53,800 |
15 Nov 2017 | USD | 59.77 | 59.83 | 59.74 | 59.78 | 29.89 | +0.07 (+0.12%) | 45,700 |
14 Nov 2017 | USD | 59.76 | 59.77 | 59.71 | 59.71 | 29.855 | +0.03 (+0.05%) | 17,800 |
13 Nov 2017 | USD | 59.76 | 59.77 | 59.68 | 59.68 | 29.84 | -0.02 (-0.03%) | 78,300 |
10 Nov 2017 | USD | 59.77 | 59.8 | 59.7 | 59.7 | 29.85 | -0.14 (-0.23%) | 77,500 |
9 Nov 2017 | USD | 59.81 | 59.86 | 59.76 | 59.84 | 29.92 | 0.0 (0.0%) | 77,600 |
8 Nov 2017 | USD | 59.89 | 59.91 | 59.83 | 59.84 | 29.92 | -0.04 (-0.07%) | 86,700 |
7 Nov 2017 | USD | 59.88 | 59.91 | 59.83 | 59.88 | 29.94 | +0.01 (+0.02%) | 66,400 |
6 Nov 2017 | USD | 59.85 | 59.89 | 59.84 | 59.87 | 29.935 | +0.02 (+0.03%) | 41,700 |
3 Nov 2017 | USD | 59.82 | 59.89 | 59.79 | 59.85 | 29.925 | +0.01 (+0.02%) | 39,700 |
2 Nov 2017 | USD | 59.8 | 59.86 | 59.79 | 59.84 | 29.92 | +0.03 (+0.05%) | 79,100 |
1 Nov 2017 | USD | 59.76 | 59.83 | 59.76 | 59.81 | 29.905 | -0.07 (-0.12%) | 19,600 |
31 Oct 2017 | USD | 59.9 | 59.91 | 59.86 | 59.88 | 29.94 | -0.04 (-0.07%) | 35,600 |
30 Oct 2017 | USD | 59.77 | 59.92 | 59.77 | 59.92 | 29.96 | +0.09 (+0.15%) | 98,800 |
27 Oct 2017 | USD | 59.77 | 59.83 | 59.74 | 59.83 | 29.915 | +0.08 (+0.13%) | 45,300 |
26 Oct 2017 | USD | 59.78 | 59.82 | 59.7 | 59.75 | 29.875 | -0.03 (-0.05%) | 52,400 |
25 Oct 2017 | USD | 59.69 | 59.78 | 59.69 | 59.78 | 29.89 | -0.03 (-0.05%) | 34,300 |
24 Oct 2017 | USD | 59.78 | 59.86 | 59.77 | 59.81 | 29.905 | -0.07 (-0.12%) | 27,500 |
23 Oct 2017 | USD | 59.82 | 59.9 | 59.82 | 59.88 | 29.94 | +0.07 (+0.12%) | 59,900 |
20 Oct 2017 | USD | 59.85 | 59.87 | 59.8 | 59.81 | 29.905 | -0.14 (-0.23%) | 34,200 |
19 Oct 2017 | USD | 59.99 | 59.99 | 59.9 | 59.95 | 29.975 | +0.05 (+0.08%) | 56,600 |
18 Oct 2017 | USD | 59.86 | 59.91 | 59.84 | 59.9 | 29.95 | -0.06 (-0.10%) | 27,500 |
17 Oct 2017 | USD | 59.92 | 59.96 | 59.92 | 59.96 | 29.98 | -0.02 (-0.03%) | 36,200 |
16 Oct 2017 | USD | 59.95 | 60.02 | 59.95 | 59.98 | 29.99 | -0.04 (-0.07%) | 48,800 |
13 Oct 2017 | USD | 60.04 | 60.07 | 59.99 | 60.02 | 30.01 | +0.05 (+0.08%) | 40,000 |
12 Oct 2017 | USD | 60.01 | 60.01 | 59.92 | 59.97 | 29.985 | +0.05 (+0.08%) | 33,300 |