Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 58.35 | 61.25 | 58.25 | 60.6 | 60.6 | +2.35 (+4.03%) | 1,286,843 |
20 Mar 2018 | USD | 56.4 | 58.6 | 56.4 | 58.25 | 58.25 | +2 (+3.56%) | 857,700 |
19 Mar 2018 | USD | 56.85 | 56.9 | 55.7 | 56.25 | 56.25 | -0.6 (-1.06%) | 716,507 |
16 Mar 2018 | USD | 55.65 | 57 | 55.25 | 56.85 | 56.85 | +1.2 (+2.16%) | 461,922 |
15 Mar 2018 | USD | 56.55 | 56.55 | 55.55 | 55.65 | 55.65 | -0.9 (-1.59%) | 400,779 |
14 Mar 2018 | USD | 55.9 | 56.95 | 55.9 | 56.55 | 56.55 | +0.8 (+1.43%) | 690,679 |
13 Mar 2018 | USD | 55.95 | 56.65 | 55.6 | 55.75 | 55.75 | -0.2 (-0.36%) | 400,210 |
12 Mar 2018 | USD | 56.85 | 57.2 | 55.95 | 55.95 | 55.95 | -0.55 (-0.97%) | 457,336 |
9 Mar 2018 | USD | 56.2 | 56.8 | 55.85 | 56.5 | 56.5 | +0.8 (+1.44%) | 260,231 |
8 Mar 2018 | USD | 54.6 | 55.8 | 54 | 55.7 | 55.7 | +1.1 (+2.01%) | 567,454 |
7 Mar 2018 | USD | 54.55 | 55.4 | 54.05 | 54.6 | 54.6 | -0.55 (-1.00%) | 694,622 |
6 Mar 2018 | USD | 55.3 | 55.5 | 54.45 | 55.15 | 55.15 | +0.375 (+0.68%) | 522,723 |
5 Mar 2018 | USD | 53.95 | 55.3 | 53.8 | 54.775 | 54.775 | +0.775 (+1.44%) | 1,242,246 |
2 Mar 2018 | USD | 53.65 | 54.2 | 52.6 | 54 | 54 | -0.8 (-1.46%) | 589,606 |
1 Mar 2018 | USD | 54.85 | 55.5 | 53.95 | 54.8 | 54.8 | -0.15 (-0.27%) | 695,039 |
28 Feb 2018 | USD | 58.55 | 58.9 | 54.95 | 54.95 | 54.95 | -3.65 (-6.23%) | 802,317 |
27 Feb 2018 | USD | 58.75 | 59.4 | 58.4 | 58.6 | 58.6 | -0.45 (-0.76%) | 543,983 |
26 Feb 2018 | USD | 59.15 | 59.45 | 57.65 | 59.05 | 59.05 | -0.2 (-0.34%) | 549,566 |
23 Feb 2018 | USD | 58.5 | 59.4 | 58.35 | 59.25 | 59.25 | +1 (+1.72%) | 440,143 |
22 Feb 2018 | USD | 57.65 | 59 | 57.65 | 58.25 | 58.25 | +0.95 (+1.66%) | 529,161 |
21 Feb 2018 | USD | 57.25 | 58.2 | 57 | 57.3 | 57.3 | +0.05 (+0.09%) | 278,032 |
20 Feb 2018 | USD | 56.8 | 57.8 | 56.55 | 57.25 | 57.25 | +0.1 (+0.17%) | 520,732 |
19 Feb 2018 | USD | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 57.1 | 57.65 | 56.85 | 57.15 | 57.15 | -0.05 (-0.09%) | 419,169 |
15 Feb 2018 | USD | 57.85 | 57.9 | 56.225 | 57.2 | 57.2 | -0.4 (-0.69%) | 452,815 |
14 Feb 2018 | USD | 56.25 | 58.125 | 56 | 57.6 | 57.6 | +1 (+1.77%) | 572,943 |
13 Feb 2018 | USD | 55.55 | 56.75 | 55.5 | 56.6 | 56.6 | +0.9 (+1.62%) | 357,941 |
12 Feb 2018 | USD | 55.3 | 56.95 | 55.1 | 55.7 | 55.7 | +1.25 (+2.30%) | 770,426 |
9 Feb 2018 | USD | 55.8 | 55.975 | 52.7 | 54.45 | 54.45 | -0.45 (-0.82%) | 1,397,043 |
8 Feb 2018 | USD | 57.95 | 58.4 | 54.9 | 54.9 | 54.9 | -3.05 (-5.26%) | 963,939 |