Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 51.48 | 51.83 | 51.372 | 51.67 | 51.67 | +0.23 (+0.45%) | 185,572 |
25 Jul 2017 | USD | 51.24 | 51.59 | 50.5 | 51.44 | 51.44 | +0.16 (+0.31%) | 200,822 |
24 Jul 2017 | USD | 51.22 | 51.57 | 50.87 | 51.28 | 51.28 | +0.06 (+0.12%) | 235,400 |
21 Jul 2017 | USD | 51.41 | 51.54 | 50.82 | 51.22 | 51.22 | +0.14 (+0.27%) | 176,071 |
20 Jul 2017 | USD | 51.45 | 51.47 | 51.05 | 51.08 | 51.08 | -0.15 (-0.29%) | 144,085 |
19 Jul 2017 | USD | 51.13 | 51.43 | 50.97 | 51.23 | 51.23 | +0.06 (+0.12%) | 112,307 |
18 Jul 2017 | USD | 51.2 | 51.4 | 50.75 | 51.17 | 51.17 | +0.07 (+0.14%) | 183,503 |
17 Jul 2017 | USD | 50.81 | 51.26 | 50.55 | 51.1 | 51.1 | +0.36 (+0.71%) | 171,250 |
14 Jul 2017 | USD | 50.77 | 50.99 | 50.39 | 50.74 | 50.74 | +0.33 (+0.65%) | 193,614 |
13 Jul 2017 | USD | 50.44 | 50.67 | 50 | 50.41 | 50.41 | -0.01 (-0.02%) | 151,818 |
12 Jul 2017 | USD | 50.12 | 50.71 | 50.02 | 50.42 | 50.42 | +0.57 (+1.14%) | 130,981 |
11 Jul 2017 | USD | 49.68 | 49.985 | 49.46 | 49.85 | 49.85 | +0.08 (+0.16%) | 168,364 |
10 Jul 2017 | USD | 50.47 | 50.72 | 49.75 | 49.77 | 49.77 | -0.6 (-1.19%) | 151,302 |
7 Jul 2017 | USD | 50.51 | 50.61 | 49.91 | 50.37 | 50.37 | -0.09 (-0.18%) | 213,747 |
6 Jul 2017 | USD | 51.22 | 51.22 | 50.34 | 50.46 | 50.46 | -0.98 (-1.91%) | 230,014 |
5 Jul 2017 | USD | 52.85 | 52.85 | 51.175 | 51.44 | 51.44 | -1.21 (-2.30%) | 249,503 |
4 Jul 2017 | USD | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 51.67 | 52.77 | 51.26 | 52.65 | 52.65 | +1.26 (+2.45%) | 165,440 |
30 Jun 2017 | USD | 51.68 | 52.01 | 51.26 | 51.39 | 51.39 | -0.04 (-0.08%) | 356,200 |
29 Jun 2017 | USD | 51.54 | 51.86 | 51.09 | 51.43 | 51.43 | -0.49 (-0.94%) | 340,742 |
28 Jun 2017 | USD | 51.43 | 52.2542 | 51.35 | 51.92 | 51.92 | +0.57 (+1.11%) | 297,479 |
27 Jun 2017 | USD | 51.29 | 51.585 | 51.19 | 51.35 | 51.35 | +0.02 (+0.04%) | 317,631 |
26 Jun 2017 | USD | 51.32 | 51.49 | 50.96 | 51.33 | 51.33 | +0.19 (+0.37%) | 160,846 |
23 Jun 2017 | USD | 50.88 | 51.4 | 50.78 | 51.14 | 51.14 | +0.39 (+0.77%) | 633,422 |
22 Jun 2017 | USD | 50.52 | 50.86 | 50.34 | 50.75 | 50.75 | +0.23 (+0.46%) | 155,515 |
21 Jun 2017 | USD | 50.44 | 50.56 | 50.26 | 50.52 | 50.52 | +0.1 (+0.20%) | 181,440 |
20 Jun 2017 | USD | 49.97 | 50.7 | 49.97 | 50.42 | 50.42 | +0.42 (+0.84%) | 302,728 |
19 Jun 2017 | USD | 49.95 | 50.03 | 49.62 | 50 | 50 | +0.05 (+0.10%) | 203,626 |
16 Jun 2017 | USD | 49.53 | 49.99 | 49.49 | 49.95 | 49.95 | -0.07 (-0.14%) | 343,234 |
15 Jun 2017 | USD | 49.11 | 50.16 | 49.07 | 50.02 | 50.02 | +0.57 (+1.15%) | 171,096 |