Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 39.36 | 39.36 | 39.0001 | 39.24 | 39.24 | 0.0 (0.0%) | 121,732 |
21 Dec 2017 | USD | 39.42 | 39.65 | 38.99 | 39.24 | 39.24 | -0.18 (-0.46%) | 146,942 |
20 Dec 2017 | USD | 39.86 | 39.92 | 39.23 | 39.42 | 39.42 | -0.25 (-0.63%) | 151,706 |
19 Dec 2017 | USD | 39.75 | 39.99 | 39.33 | 39.67 | 39.67 | -0.01 (-0.03%) | 182,258 |
18 Dec 2017 | USD | 40.49 | 41.18 | 39.39 | 39.68 | 39.68 | -0.8 (-1.98%) | 238,173 |
15 Dec 2017 | USD | 39.67 | 40.59 | 39.04 | 40.48 | 40.48 | +0.83 (+2.09%) | 481,356 |
14 Dec 2017 | USD | 39.76 | 39.94 | 39.28 | 39.65 | 39.65 | -0.86 (-2.12%) | 447,955 |
13 Dec 2017 | USD | 40.23 | 40.59 | 39.905 | 40.51 | 40.51 | +0.3 (+0.75%) | 379,132 |
12 Dec 2017 | USD | 39.87 | 40.32 | 39.65 | 40.21 | 40.21 | +0.36 (+0.90%) | 177,386 |
11 Dec 2017 | USD | 39.47 | 39.89 | 39.17 | 39.85 | 39.85 | +0.44 (+1.12%) | 168,232 |
8 Dec 2017 | USD | 39.78 | 39.89 | 39.31 | 39.41 | 39.41 | -0.17 (-0.43%) | 87,813 |
7 Dec 2017 | USD | 39.92 | 40.12 | 39.44 | 39.58 | 39.58 | -0.49 (-1.22%) | 154,679 |
6 Dec 2017 | USD | 40.19 | 40.41 | 40.05 | 40.07 | 40.07 | -0.08 (-0.20%) | 139,961 |
5 Dec 2017 | USD | 40.54 | 40.72 | 39.67 | 40.15 | 40.15 | -0.22 (-0.54%) | 179,803 |
4 Dec 2017 | USD | 40.93 | 41.33 | 40.36 | 40.37 | 40.37 | -0.21 (-0.52%) | 204,730 |
1 Dec 2017 | USD | 40.55 | 40.75 | 39.5592 | 40.58 | 40.58 | +0.1 (+0.25%) | 153,487 |
30 Nov 2017 | USD | 40.8 | 40.8 | 39.38 | 40.48 | 40.48 | -0.09 (-0.22%) | 240,914 |
29 Nov 2017 | USD | 39.33 | 41.44 | 39.29 | 40.57 | 40.57 | +1.34 (+3.42%) | 360,781 |
28 Nov 2017 | USD | 38.7 | 39.38 | 38.7 | 39.23 | 39.23 | +0.3 (+0.77%) | 334,935 |
27 Nov 2017 | USD | 38.68 | 39.43 | 38.68 | 38.93 | 38.93 | +0.24 (+0.62%) | 181,569 |
24 Nov 2017 | USD | 39.22 | 39.42 | 38.56 | 38.69 | 38.69 | -0.35 (-0.90%) | 196,893 |
23 Nov 2017 | USD | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 39.08 | 39.5 | 38.85 | 39.04 | 39.04 | -0.11 (-0.28%) | 326,682 |
21 Nov 2017 | USD | 38.99 | 39.42 | 38.825 | 39.15 | 39.15 | +0.27 (+0.69%) | 365,442 |
20 Nov 2017 | USD | 38.38 | 38.98 | 38.205 | 38.88 | 38.88 | +0.57 (+1.49%) | 188,395 |
17 Nov 2017 | USD | 38 | 38.44 | 38 | 38.31 | 38.31 | +0.16 (+0.42%) | 296,564 |
16 Nov 2017 | USD | 37.76 | 38.21 | 37.24 | 38.15 | 38.15 | +0.4 (+1.06%) | 533,712 |
15 Nov 2017 | USD | 37.92 | 38.2 | 37.28 | 37.75 | 37.75 | -0.49 (-1.28%) | 438,834 |
14 Nov 2017 | USD | 38.4 | 38.7 | 38.06 | 38.24 | 38.24 | -0.25 (-0.65%) | 204,656 |