Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 64.41 | 65.2 | 64.32 | 64.63 | 64.63 | -0.34 (-0.52%) | 208,769 |
19 Feb 2018 | USD | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 64.66 | 65.4 | 64.51 | 64.97 | 64.97 | +0.25 (+0.39%) | 200,270 |
15 Feb 2018 | USD | 64.72 | 64.74 | 63.78 | 64.72 | 64.72 | +0.41 (+0.64%) | 185,208 |
14 Feb 2018 | USD | 64.09 | 64.79 | 63.83 | 64.31 | 64.31 | +0.06 (+0.09%) | 181,680 |
13 Feb 2018 | USD | 63.66 | 64.55 | 63.22 | 64.25 | 64.25 | -0.23 (-0.36%) | 181,744 |
12 Feb 2018 | USD | 65.13 | 65.13 | 63.76 | 64.48 | 64.48 | -0.65 (-1.00%) | 176,371 |
9 Feb 2018 | USD | 64.96 | 65.455 | 63.5532 | 65.13 | 65.13 | +0.27 (+0.42%) | 257,254 |
8 Feb 2018 | USD | 66.03 | 66.29 | 64.81 | 64.86 | 64.86 | -0.86 (-1.31%) | 281,222 |
7 Feb 2018 | USD | 65.3 | 66.01 | 64.885 | 65.72 | 65.72 | +0.04 (+0.06%) | 488,261 |
6 Feb 2018 | USD | 66.47 | 66.49 | 64.26 | 65.68 | 65.68 | +0.39 (+0.60%) | 520,469 |
5 Feb 2018 | USD | 67.72 | 67.96 | 65.27 | 65.29 | 65.29 | -2.72 (-4.00%) | 205,546 |
2 Feb 2018 | USD | 69.3 | 69.36 | 67.88 | 68.01 | 68.01 | -1.37 (-1.97%) | 166,359 |
1 Feb 2018 | USD | 69.77 | 70.13 | 69.06 | 69.38 | 69.38 | -0.7 (-1.00%) | 145,978 |
31 Jan 2018 | USD | 70.59 | 70.68 | 69.99 | 70.08 | 70.08 | +0.37 (+0.53%) | 146,225 |
30 Jan 2018 | USD | 69.55 | 70.14 | 69.51 | 69.71 | 69.71 | -0.12 (-0.17%) | 135,609 |
29 Jan 2018 | USD | 69.7 | 70.63 | 69.51 | 69.83 | 69.83 | +0.29 (+0.42%) | 132,221 |
26 Jan 2018 | USD | 69.27 | 69.62 | 68.56 | 69.54 | 69.54 | +0.51 (+0.74%) | 130,339 |
25 Jan 2018 | USD | 68.08 | 69.25 | 67.8 | 69.03 | 69.03 | +2.05 (+3.06%) | 189,067 |
24 Jan 2018 | USD | 67.55 | 67.6 | 66.22 | 66.98 | 66.98 | +0.61 (+0.92%) | 224,910 |
23 Jan 2018 | USD | 66.17 | 66.57 | 66.03 | 66.37 | 66.37 | +0.08 (+0.12%) | 138,199 |
22 Jan 2018 | USD | 66.22 | 66.49 | 65.89 | 66.29 | 66.29 | -0.29 (-0.44%) | 111,997 |
19 Jan 2018 | USD | 66.06 | 66.65 | 65.87 | 66.58 | 66.58 | +0.45 (+0.68%) | 140,353 |
18 Jan 2018 | USD | 66.43 | 66.87 | 66.1 | 66.13 | 66.13 | -0.74 (-1.11%) | 135,939 |
17 Jan 2018 | USD | 65.58 | 66.94 | 65.465 | 66.87 | 66.87 | +1.3 (+1.98%) | 228,147 |
16 Jan 2018 | USD | 65.83 | 66.3166 | 65.45 | 65.57 | 65.57 | -0.5 (-0.76%) | 235,576 |
15 Jan 2018 | USD | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 65.7 | 66.07 | 65.4 | 66.07 | 66.07 | +0.34 (+0.52%) | 161,536 |
11 Jan 2018 | USD | 65.6 | 65.82 | 65.08 | 65.73 | 65.73 | +0.34 (+0.52%) | 163,723 |
10 Jan 2018 | USD | 65.79 | 65.91 | 65.03 | 65.39 | 65.39 | -0.21 (-0.32%) | 147,619 |