Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | USD | 165.5 | 165.88 | 160.64 | 162.28 | 162.28 | -2.58 (-1.56%) | 2,742,170 |
23 Nov 2018 | USD | 163.7 | 165.74 | 162.54 | 164.86 | 164.86 | +1 (+0.61%) | 2,620,520 |
22 Nov 2018 | USD | 162.52 | 164.38 | 162.52 | 163.86 | 163.86 | +1.2 (+0.74%) | 2,233,390 |
21 Nov 2018 | USD | 163.38 | 164.54 | 161.48 | 162.66 | 162.66 | -0.84 (-0.51%) | 3,529,530 |
20 Nov 2018 | USD | 163 | 163.5 | 160.96 | 163.5 | 163.5 | +0.26 (+0.16%) | 2,400,330 |
19 Nov 2018 | USD | 163.5 | 164.14 | 162.16 | 163.24 | 163.24 | -1.02 (-0.62%) | 2,205,620 |
16 Nov 2018 | USD | 164.3 | 164.8 | 162 | 164.26 | 164.26 | -0.12 (-0.07%) | 1,592,710 |
15 Nov 2018 | USD | 164.6 | 165.82 | 164 | 164.38 | 164.38 | -0.22 (-0.13%) | 1,899,610 |
14 Nov 2018 | USD | 163.58 | 166.5 | 163 | 164.6 | 164.6 | +0.6 (+0.37%) | 3,818,550 |
13 Nov 2018 | USD | 160.38 | 165 | 159.4 | 164 | 164 | +3.04 (+1.89%) | 3,201,050 |
12 Nov 2018 | USD | 161.76 | 163.36 | 160.52 | 160.96 | 160.96 | -0.78 (-0.48%) | 2,350,160 |
9 Nov 2018 | USD | 156.7 | 161.88 | 155.12 | 161.74 | 161.74 | +4.94 (+3.15%) | 7,093,810 |
8 Nov 2018 | USD | 157.94 | 158.2 | 156.8 | 156.8 | 156.8 | -0.8 (-0.51%) | 2,196,670 |
7 Nov 2018 | USD | 157.5 | 158.5 | 156.3 | 157.6 | 157.6 | -0.32 (-0.20%) | 3,354,150 |
6 Nov 2018 | USD | 158 | 158.7 | 157.02 | 157.92 | 157.92 | -0.02 (-0.01%) | 2,535,120 |
5 Nov 2018 | USD | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | 0.0 (0.0%) | 0 |
2 Nov 2018 | USD | 159.88 | 160.48 | 157.02 | 157.94 | 157.94 | -1.12 (-0.70%) | 4,013,210 |
1 Nov 2018 | USD | 159.88 | 160.22 | 156.9 | 159.06 | 159.06 | -1.36 (-0.85%) | 3,193,640 |
31 Oct 2018 | USD | 158.68 | 160.78 | 158.38 | 160.42 | 160.42 | +2.4 (+1.52%) | 3,095,010 |
30 Oct 2018 | USD | 158.34 | 160.46 | 156.1 | 158.02 | 158.02 | -1.82 (-1.14%) | 2,261,240 |
29 Oct 2018 | USD | 158 | 160.48 | 157.22 | 159.84 | 159.84 | +1.12 (+0.71%) | 1,621,190 |
26 Oct 2018 | USD | 160.98 | 160.98 | 155.62 | 158.72 | 158.72 | -2.28 (-1.42%) | 2,818,870 |
25 Oct 2018 | USD | 156 | 161.06 | 155.42 | 161 | 161 | +4.3 (+2.74%) | 5,621,360 |
24 Oct 2018 | USD | 159.3 | 162.32 | 156.52 | 156.7 | 156.7 | -1.5 (-0.95%) | 4,079,610 |
23 Oct 2018 | USD | 157.5 | 161.02 | 156.28 | 158.2 | 158.2 | -0.3 (-0.19%) | 3,272,490 |
22 Oct 2018 | USD | 162 | 162 | 157.58 | 158.5 | 158.5 | -1.9 (-1.18%) | 2,617,620 |
19 Oct 2018 | USD | 166.8 | 167.28 | 160.4 | 160.4 | 160.4 | -5.6 (-3.37%) | 3,481,900 |
18 Oct 2018 | USD | 171.2 | 171.6 | 166 | 166 | 166 | -5.3 (-3.09%) | 2,501,950 |
17 Oct 2018 | USD | 167.88 | 172.3 | 167.88 | 171.3 | 171.3 | +3.44 (+2.05%) | 2,815,600 |
16 Oct 2018 | USD | 165 | 167.94 | 163.9 | 167.86 | 167.86 | +2.86 (+1.73%) | 3,008,070 |