Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 64.46 | 64.8 | 64.09 | 64.63 | 64.63 | +0.39 (+0.61%) | 262,051 |
5 Sep 2017 | USD | 64.95 | 65.39 | 63.79 | 64.24 | 64.24 | -0.85 (-1.31%) | 398,191 |
4 Sep 2017 | USD | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 64.61 | 65.17 | 64.415 | 65.09 | 65.09 | +0.63 (+0.98%) | 258,233 |
31 Aug 2017 | USD | 65.12 | 65.54 | 64.25 | 64.46 | 64.46 | -0.47 (-0.72%) | 701,509 |
30 Aug 2017 | USD | 65.76 | 65.76 | 64.66 | 64.93 | 64.93 | -0.72 (-1.10%) | 436,267 |
29 Aug 2017 | USD | 65.6 | 66 | 65.33 | 65.65 | 65.65 | -0.23 (-0.35%) | 328,083 |
28 Aug 2017 | USD | 67.29 | 67.29 | 65.51 | 65.88 | 65.88 | -1.43 (-2.12%) | 457,712 |
25 Aug 2017 | USD | 66.74 | 67.46 | 66.36 | 67.31 | 67.31 | +0.88 (+1.32%) | 300,747 |
24 Aug 2017 | USD | 67.59 | 67.7526 | 66.241 | 66.43 | 66.43 | -0.44 (-0.66%) | 281,613 |
23 Aug 2017 | USD | 66.48 | 67.31 | 66.24 | 66.87 | 66.87 | +0.19 (+0.28%) | 269,580 |
22 Aug 2017 | USD | 66.65 | 67.32 | 66.2607 | 66.68 | 66.68 | +0.28 (+0.42%) | 338,692 |
21 Aug 2017 | USD | 65.75 | 67.13 | 65.75 | 66.4 | 66.4 | +0.51 (+0.77%) | 477,103 |
18 Aug 2017 | USD | 66 | 66.39 | 65.76 | 65.89 | 65.89 | -0.53 (-0.80%) | 310,779 |
17 Aug 2017 | USD | 66 | 66.85 | 65.53 | 66.42 | 66.42 | +0.43 (+0.65%) | 367,995 |
16 Aug 2017 | USD | 67.49 | 67.615 | 65.62 | 65.99 | 65.99 | -1.21 (-1.80%) | 424,998 |
15 Aug 2017 | USD | 68.49 | 68.49 | 66.79 | 67.2 | 67.2 | -1.44 (-2.10%) | 426,545 |
14 Aug 2017 | USD | 69.77 | 69.8 | 68.05 | 68.64 | 68.64 | -0.72 (-1.04%) | 441,236 |
11 Aug 2017 | USD | 67.43 | 70.33 | 67.43 | 69.36 | 69.36 | +0.72 (+1.05%) | 347,006 |
10 Aug 2017 | USD | 69.48 | 69.54 | 68.37 | 68.64 | 68.64 | -1.22 (-1.75%) | 392,825 |
9 Aug 2017 | USD | 70.6 | 70.97 | 69.52 | 69.86 | 69.86 | -1.07 (-1.51%) | 416,213 |
8 Aug 2017 | USD | 72.11 | 72.45 | 70.89 | 70.93 | 70.93 | -1.2 (-1.66%) | 395,163 |
7 Aug 2017 | USD | 72.24 | 72.44 | 71.36 | 72.13 | 72.13 | -0.15 (-0.21%) | 467,260 |
4 Aug 2017 | USD | 72.85 | 72.96 | 69.96 | 72.28 | 72.28 | -1.16 (-1.58%) | 835,577 |
3 Aug 2017 | USD | 78 | 79.98 | 73.0101 | 73.44 | 73.44 | -2.75 (-3.61%) | 1,394,769 |
2 Aug 2017 | USD | 76.79 | 76.88 | 75.32 | 76.19 | 76.19 | -0.66 (-0.86%) | 498,232 |
1 Aug 2017 | USD | 75.95 | 77.05 | 75.7123 | 76.85 | 76.85 | +1.12 (+1.48%) | 377,927 |
31 Jul 2017 | USD | 76.43 | 76.43 | 74.95 | 75.73 | 75.73 | -0.36 (-0.47%) | 372,700 |
28 Jul 2017 | USD | 75.9 | 76.48 | 75.28 | 76.09 | 76.09 | +0.03 (+0.04%) | 210,431 |
27 Jul 2017 | USD | 75.18 | 76.105 | 75.18 | 76.06 | 76.06 | +0.87 (+1.16%) | 332,266 |