Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | USD | 62.14 | 62.63 | 60.29 | 61.72 | 61.72 | -0.78 (-1.25%) | 230,096 |
22 May 2018 | USD | 63.71 | 64.7 | 62.39 | 62.5 | 62.5 | -1.27 (-1.99%) | 262,214 |
21 May 2018 | USD | 61.56 | 63.85 | 61.34 | 63.77 | 63.77 | +2.9 (+4.76%) | 144,741 |
18 May 2018 | USD | 60.99 | 61.5049 | 60.16 | 60.87 | 60.87 | -0.77 (-1.25%) | 98,674 |
17 May 2018 | USD | 62.39 | 63.08 | 60.48 | 61.64 | 61.64 | +0.26 (+0.42%) | 251,777 |
16 May 2018 | USD | 59.89 | 61.48 | 59.31 | 61.38 | 61.38 | +0.979 (+1.62%) | 199,488 |
15 May 2018 | USD | 60.12 | 60.92 | 58.59 | 60.401 | 60.401 | +0.173 (+0.29%) | 184,393 |
14 May 2018 | USD | 59.22 | 60.48 | 59.14 | 60.2275 | 60.2275 | +1.587 (+2.71%) | 177,466 |
11 May 2018 | USD | 60.26 | 60.86 | 58.56 | 58.64 | 58.64 | -2.02 (-3.33%) | 177,730 |
10 May 2018 | USD | 60.21 | 60.98 | 58.66 | 60.66 | 60.66 | +0.53 (+0.88%) | 200,053 |
9 May 2018 | USD | 59 | 60.5999 | 58.96 | 60.13 | 60.13 | +3.484 (+6.15%) | 155,658 |
8 May 2018 | USD | 58.22 | 58.43 | 51.64 | 56.6459 | 56.6459 | -0.384 (-0.67%) | 892,153 |
7 May 2018 | USD | 58.21 | 59.48 | 56.26 | 57.03 | 57.03 | +0.3 (+0.53%) | 338,273 |
4 May 2018 | USD | 53.78 | 57.19 | 53.71 | 56.73 | 56.73 | +3.09 (+5.76%) | 217,974 |
3 May 2018 | USD | 51.57 | 53.95 | 50.93 | 53.64 | 53.64 | +1.67 (+3.21%) | 114,174 |
2 May 2018 | USD | 50.68 | 52.84 | 50.27 | 51.97 | 51.97 | +0.599 (+1.17%) | 298,456 |
1 May 2018 | USD | 52.5 | 52.5 | 50.17 | 51.3708 | 51.3708 | -2.399 (-4.46%) | 216,259 |
30 Apr 2018 | USD | 51.58 | 55.85 | 51.5 | 53.77 | 53.77 | +0.85 (+1.61%) | 264,975 |
27 Apr 2018 | USD | 52.31 | 53.47 | 52.23 | 52.92 | 52.92 | -0.32 (-0.60%) | 116,900 |
26 Apr 2018 | USD | 54.14 | 54.14 | 52.3 | 53.24 | 53.24 | +0.45 (+0.85%) | 146,326 |
25 Apr 2018 | USD | 52.27 | 53.02 | 50.83 | 52.79 | 52.79 | +0.55 (+1.05%) | 175,138 |
24 Apr 2018 | USD | 54.21 | 55.8534 | 51.75 | 52.24 | 52.24 | -2.74 (-4.98%) | 182,648 |
23 Apr 2018 | USD | 51.46 | 55.06 | 50.8502 | 54.98 | 54.98 | +2.03 (+3.83%) | 160,128 |
20 Apr 2018 | USD | 51.78 | 53.85 | 51.33 | 52.95 | 52.95 | -0.08 (-0.15%) | 145,172 |
19 Apr 2018 | USD | 55.13 | 55.49 | 52.54 | 53.03 | 53.03 | -1.03 (-1.91%) | 200,219 |
18 Apr 2018 | USD | 52.27 | 54.36 | 51.53 | 54.06 | 54.06 | +4.97 (+10.12%) | 369,988 |
17 Apr 2018 | USD | 47.7 | 49.35 | 47.3851 | 49.09 | 49.09 | +0.23 (+0.47%) | 245,491 |
16 Apr 2018 | USD | 49.86 | 50.04 | 48.41 | 48.86 | 48.86 | -1.72 (-3.40%) | 140,866 |
13 Apr 2018 | USD | 50.43 | 51.49 | 49.96 | 50.58 | 50.58 | +0.5 (+1.00%) | 151,542 |
12 Apr 2018 | USD | 48.97 | 50.34 | 47.83 | 50.08 | 50.08 | +0.59 (+1.19%) | 128,132 |