Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 54.4 | 54.5 | 53.77 | 53.95 | 53.95 | -0.69 (-1.26%) | 3,066,000 |
7 Nov 2017 | USD | 54.89 | 55.25 | 53.37 | 54.64 | 54.64 | +0.02 (+0.04%) | 3,944,000 |
6 Nov 2017 | USD | 52.31 | 55.01 | 51.74 | 54.62 | 54.62 | +7 (+14.70%) | 17,198,800 |
3 Nov 2017 | USD | 47.93 | 48.27 | 47.49 | 47.62 | 47.62 | -0.31 (-0.65%) | 3,992,100 |
2 Nov 2017 | USD | 48.85 | 49.02 | 47.56 | 47.93 | 47.93 | -0.55 (-1.13%) | 3,201,900 |
1 Nov 2017 | USD | 49.31 | 49.4 | 48.22 | 48.48 | 48.48 | -0.33 (-0.68%) | 2,549,800 |
31 Oct 2017 | USD | 48.85 | 49.19 | 48.51 | 48.81 | 48.81 | +0.01 (+0.02%) | 1,825,200 |
30 Oct 2017 | USD | 48.88 | 49.28 | 48.48 | 48.8 | 48.8 | -0.22 (-0.45%) | 2,735,100 |
27 Oct 2017 | USD | 49.67 | 49.78 | 48.75 | 49.02 | 49.02 | -0.74 (-1.49%) | 1,121,100 |
26 Oct 2017 | USD | 49.81 | 50.03 | 49.54 | 49.76 | 49.76 | +0.03 (+0.06%) | 1,380,800 |
25 Oct 2017 | USD | 49.65 | 49.76 | 48.76 | 49.73 | 49.73 | -0.07 (-0.14%) | 1,567,700 |
24 Oct 2017 | USD | 49.73 | 49.82 | 49.33 | 49.8 | 49.8 | +0.36 (+0.73%) | 1,066,100 |
23 Oct 2017 | USD | 49.95 | 50.17 | 49.42 | 49.44 | 49.44 | -0.51 (-1.02%) | 1,307,400 |
20 Oct 2017 | USD | 49.2 | 49.97 | 49.02 | 49.95 | 49.95 | +1.11 (+2.27%) | 2,208,800 |
19 Oct 2017 | USD | 48.89 | 49.15 | 48.69 | 48.84 | 48.84 | -0.29 (-0.59%) | 1,302,400 |
18 Oct 2017 | USD | 49.21 | 49.98 | 48.86 | 49.13 | 49.13 | +0.14 (+0.29%) | 2,076,700 |
17 Oct 2017 | USD | 48.41 | 49 | 48.15 | 48.99 | 48.99 | +0.37 (+0.76%) | 2,171,500 |
16 Oct 2017 | USD | 47.67 | 48.72 | 47.67 | 48.62 | 48.62 | +0.85 (+1.78%) | 2,789,700 |
13 Oct 2017 | USD | 47.44 | 48.15 | 47.21 | 47.77 | 47.77 | +0.12 (+0.25%) | 1,993,600 |
12 Oct 2017 | USD | 47.03 | 47.67 | 46.8 | 47.65 | 47.65 | +0.65 (+1.38%) | 2,910,800 |
11 Oct 2017 | USD | 47.33 | 47.48 | 46.7 | 47 | 47 | -0.56 (-1.18%) | 1,957,900 |
10 Oct 2017 | USD | 47.3 | 47.68 | 47.16 | 47.56 | 47.56 | +0.26 (+0.55%) | 1,088,600 |
9 Oct 2017 | USD | 47.5 | 47.69 | 46.95 | 47.3 | 47.3 | -0.18 (-0.38%) | 794,300 |
6 Oct 2017 | USD | 47.6 | 47.67 | 47.02 | 47.48 | 47.48 | -0.13 (-0.27%) | 1,388,500 |
5 Oct 2017 | USD | 47.53 | 47.76 | 47.3 | 47.61 | 47.61 | +0.08 (+0.17%) | 1,750,600 |
4 Oct 2017 | USD | 47.55 | 47.83 | 47.25 | 47.53 | 47.53 | -0.07 (-0.15%) | 1,043,100 |
3 Oct 2017 | USD | 48.2 | 48.27 | 47.36 | 47.6 | 47.6 | -0.57 (-1.18%) | 1,302,700 |
2 Oct 2017 | USD | 48.06 | 48.24 | 47.74 | 48.17 | 48.17 | +0.32 (+0.67%) | 1,339,400 |
29 Sep 2017 | USD | 48.03 | 48.08 | 47.7 | 47.85 | 47.85 | +0.14 (+0.29%) | 1,606,100 |
28 Sep 2017 | USD | 48.38 | 48.45 | 47.68 | 47.71 | 47.71 | -0.84 (-1.73%) | 1,853,900 |