Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 78.09 | 78.09 | 74.89 | 75.01 | 75.01 | -2.64 (-3.40%) | 442,442 |
26 Jun 2018 | USD | 79 | 79 | 77.55 | 77.65 | 77.65 | -1.35 (-1.71%) | 529,065 |
25 Jun 2018 | USD | 79.91 | 79.9963 | 78.53 | 79 | 79 | -1.56 (-1.94%) | 607,330 |
22 Jun 2018 | USD | 81.27 | 81.27 | 79.655 | 80.56 | 80.56 | +0.36 (+0.45%) | 3,385,414 |
21 Jun 2018 | USD | 80.18 | 81.45 | 79.7 | 80.2 | 80.2 | +0.02 (+0.02%) | 791,326 |
20 Jun 2018 | USD | 77.74 | 80.54 | 76.19 | 80.18 | 80.18 | +2.84 (+3.67%) | 1,039,439 |
19 Jun 2018 | USD | 73.14 | 77.81 | 72.99 | 77.34 | 77.34 | +4.01 (+5.47%) | 850,843 |
18 Jun 2018 | USD | 70.78 | 73.38 | 70.415 | 73.33 | 73.33 | +2.56 (+3.62%) | 529,182 |
15 Jun 2018 | USD | 70.88 | 71.695 | 70.65 | 70.77 | 70.77 | -0.28 (-0.39%) | 523,675 |
14 Jun 2018 | USD | 72.72 | 72.82 | 70.72 | 71.05 | 71.05 | -1.54 (-2.12%) | 474,528 |
13 Jun 2018 | USD | 72.93 | 73.5 | 72.31 | 72.59 | 72.59 | -0.21 (-0.29%) | 540,658 |
12 Jun 2018 | USD | 72 | 72.97 | 71 | 72.8 | 72.8 | +0.36 (+0.50%) | 807,587 |
11 Jun 2018 | USD | 72.12 | 73.09 | 71.52 | 72.44 | 72.44 | +0.52 (+0.72%) | 454,265 |
8 Jun 2018 | USD | 70.44 | 71.98 | 70.12 | 71.92 | 71.92 | +1.5 (+2.13%) | 444,026 |
7 Jun 2018 | USD | 71.2 | 72.46 | 69.9 | 70.42 | 70.42 | -0.9 (-1.26%) | 442,840 |
6 Jun 2018 | USD | 71.83 | 72.12 | 71.215 | 71.32 | 71.32 | -0.28 (-0.39%) | 392,802 |
5 Jun 2018 | USD | 67.91 | 71.67 | 67.91 | 71.6 | 71.6 | +3.57 (+5.25%) | 669,916 |
4 Jun 2018 | USD | 66.51 | 68.09 | 66.51 | 68.03 | 68.03 | +1.41 (+2.12%) | 554,410 |
1 Jun 2018 | USD | 67.06 | 68.31 | 66.51 | 66.62 | 66.62 | -0.14 (-0.21%) | 401,006 |
31 May 2018 | USD | 68.49 | 68.49 | 66.16 | 66.76 | 66.76 | -1.12 (-1.65%) | 445,745 |
30 May 2018 | USD | 67.28 | 68.25 | 67.25 | 67.88 | 67.88 | +1.05 (+1.57%) | 309,262 |
29 May 2018 | USD | 66.4 | 67.6 | 66.265 | 66.83 | 66.83 | -0.29 (-0.43%) | 321,344 |
28 May 2018 | USD | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 66.6 | 67.46 | 66.6 | 67.12 | 67.12 | +0.24 (+0.36%) | 371,851 |
24 May 2018 | USD | 66.43 | 67.01 | 65.37 | 66.88 | 66.88 | +0.47 (+0.71%) | 575,267 |
23 May 2018 | USD | 65.6 | 66.71 | 64.89 | 66.41 | 66.41 | +0.38 (+0.58%) | 550,552 |
22 May 2018 | USD | 68.25 | 68.525 | 65.94 | 66.03 | 66.03 | -1.78 (-2.62%) | 370,583 |
21 May 2018 | USD | 68.46 | 68.495 | 67.57 | 67.81 | 67.81 | -0.19 (-0.28%) | 217,669 |
18 May 2018 | USD | 68.41 | 68.77 | 67.73 | 68 | 68 | -0.49 (-0.72%) | 296,162 |
17 May 2018 | USD | 69.36 | 69.89 | 68.32 | 68.49 | 68.49 | -0.98 (-1.41%) | 466,417 |