Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | USD | 47.4 | 47.48 | 47.1 | 47.42 | 46.6273 | +0.18 (+0.38%) | 353,473 |
12 Jul 2018 | USD | 47 | 47.53 | 46.761 | 47.24 | 46.4503 | +0.41 (+0.88%) | 442,605 |
11 Jul 2018 | USD | 46.81 | 47.93 | 46.55 | 46.83 | 46.0472 | -0.2 (-0.43%) | 320,994 |
10 Jul 2018 | USD | 47.11 | 47.11 | 46.56 | 47.03 | 46.2439 | +0.02 (+0.04%) | 295,964 |
9 Jul 2018 | USD | 46.86 | 47.2 | 46.71 | 47.01 | 46.2242 | +0.48 (+1.03%) | 577,713 |
6 Jul 2018 | USD | 46.29 | 46.57 | 46.07 | 46.53 | 45.7522 | +0.21 (+0.45%) | 453,035 |
5 Jul 2018 | USD | 46 | 46.62 | 45.665 | 46.32 | 45.5457 | +0.8 (+1.76%) | 488,375 |
4 Jul 2018 | USD | 45.52 | 45.52 | 45.52 | 45.52 | 44.7591 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 46.38 | 46.4 | 45.38 | 45.52 | 44.7591 | -0.54 (-1.17%) | 175,283 |
2 Jul 2018 | USD | 45.8 | 46.11 | 45.03 | 46.06 | 45.2901 | +1.01 (+2.24%) | 792,042 |
29 Jun 2018 | USD | 45.5 | 45.65 | 44.99 | 45.05 | 44.297 | -0.29 (-0.64%) | 454,275 |
28 Jun 2018 | USD | 44.28 | 45.39 | 44.16 | 45.34 | 44.5821 | +1.06 (+2.39%) | 822,957 |
27 Jun 2018 | USD | 45.34 | 45.63 | 44.14 | 44.28 | 43.5398 | -1.04 (-2.29%) | 867,772 |
26 Jun 2018 | USD | 45.08 | 45.4 | 43.98 | 45.32 | 44.5624 | -0.64 (-1.39%) | 811,181 |
25 Jun 2018 | USD | 46.17 | 46.43 | 45.565 | 45.96 | 45.1917 | -0.26 (-0.56%) | 401,611 |
22 Jun 2018 | USD | 45.7 | 46.43 | 45.7 | 46.22 | 45.4474 | +0.57 (+1.25%) | 815,756 |
21 Jun 2018 | USD | 46.74 | 46.74 | 45.25 | 45.65 | 44.8869 | -1.78 (-3.75%) | 489,816 |
20 Jun 2018 | USD | 47.29 | 47.53 | 47.17 | 47.43 | 46.6372 | +0.36 (+0.76%) | 362,949 |
19 Jun 2018 | USD | 47.55 | 47.71 | 46.83 | 47.07 | 46.2832 | -0.78 (-1.63%) | 817,420 |
18 Jun 2018 | USD | 47.25 | 48.18 | 47.15 | 47.85 | 47.0501 | +0.32 (+0.67%) | 1,026,420 |
15 Jun 2018 | USD | 46.48 | 47.61 | 45.88 | 47.53 | 46.7355 | +1.16 (+2.50%) | 788,620 |
14 Jun 2018 | USD | 46.34 | 46.56 | 46.04 | 46.37 | 45.5949 | +0.35 (+0.76%) | 603,722 |
13 Jun 2018 | USD | 46.12 | 46.55 | 45.94 | 46.02 | 45.2507 | +0.12 (+0.26%) | 1,191,240 |
12 Jun 2018 | USD | 45.72 | 46.4 | 45.44 | 45.9 | 45.1327 | +0.21 (+0.46%) | 760,122 |
11 Jun 2018 | USD | 45.96 | 46.23 | 45.66 | 45.69 | 44.9263 | -0.34 (-0.74%) | 427,069 |
8 Jun 2018 | USD | 45.79 | 46.165 | 45.79 | 46.03 | 45.2606 | -0.08 (-0.17%) | 312,456 |
7 Jun 2018 | USD | 46.28 | 46.47 | 45.66 | 46.11 | 45.3392 | -0.03 (-0.07%) | 422,199 |
6 Jun 2018 | USD | 45.41 | 46.36 | 45.36 | 46.14 | 45.3687 | +0.71 (+1.56%) | 418,070 |
5 Jun 2018 | USD | 45.62 | 46.02 | 45.27 | 45.43 | 44.6706 | -0.37 (-0.81%) | 437,086 |
4 Jun 2018 | USD | 46.35 | 46.67 | 45.79 | 45.8 | 45.0344 | -0.45 (-0.97%) | 329,554 |