Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 66.02 | 66.3 | 65.53 | 65.6 | 65.6 | +0.35 (+0.54%) | 255,240 |
8 Jan 2018 | USD | 64.5 | 65.51 | 64.25 | 65.25 | 65.25 | +0.2 (+0.31%) | 178,955 |
5 Jan 2018 | USD | 65.11 | 65.38 | 64.595 | 65.05 | 65.05 | +0.28 (+0.43%) | 172,067 |
4 Jan 2018 | USD | 64.37 | 65.65 | 64.3221 | 64.77 | 64.77 | +0.64 (+1.00%) | 185,004 |
3 Jan 2018 | USD | 64.57 | 64.72 | 63.68 | 64.13 | 64.13 | -0.58 (-0.90%) | 141,170 |
2 Jan 2018 | USD | 64.44 | 64.79 | 64.22 | 64.71 | 64.71 | +0.75 (+1.17%) | 173,296 |
1 Jan 2018 | USD | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 64.37 | 64.3748 | 63.87 | 63.96 | 63.96 | -0.26 (-0.40%) | 118,531 |
28 Dec 2017 | USD | 64.62 | 64.73 | 63.85 | 64.22 | 64.22 | -0.31 (-0.48%) | 118,022 |
27 Dec 2017 | USD | 64.45 | 64.71 | 63.97 | 64.53 | 64.53 | +0.49 (+0.77%) | 168,333 |
26 Dec 2017 | USD | 64.15 | 64.44 | 63.89 | 64.04 | 64.04 | +0.23 (+0.36%) | 109,845 |
25 Dec 2017 | USD | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 63.94 | 63.99 | 63.49 | 63.81 | 63.81 | -0.06 (-0.09%) | 141,038 |
21 Dec 2017 | USD | 63.74 | 64.77 | 63.6 | 63.87 | 63.87 | +0.59 (+0.93%) | 233,881 |
20 Dec 2017 | USD | 63.49 | 63.81 | 63.06 | 63.28 | 63.28 | +0.41 (+0.65%) | 172,678 |
19 Dec 2017 | USD | 63.08 | 63.32 | 62.58 | 62.87 | 62.87 | -0.2 (-0.32%) | 251,170 |
18 Dec 2017 | USD | 62.27 | 63.13 | 62.04 | 63.07 | 63.07 | +1.16 (+1.87%) | 192,324 |
15 Dec 2017 | USD | 61.46 | 62.15 | 61.45 | 61.91 | 61.91 | +0.46 (+0.75%) | 344,270 |
14 Dec 2017 | USD | 62.75 | 62.75 | 61.21 | 61.45 | 61.45 | -1.45 (-2.31%) | 227,907 |
13 Dec 2017 | USD | 62.74 | 63.54 | 62.4 | 62.9 | 62.9 | +0.43 (+0.69%) | 244,770 |
12 Dec 2017 | USD | 62.8 | 63.09 | 62.46 | 62.47 | 62.47 | -0.26 (-0.41%) | 159,356 |
11 Dec 2017 | USD | 62.89 | 63.27 | 62.4 | 62.73 | 62.73 | -0.11 (-0.18%) | 163,053 |
8 Dec 2017 | USD | 63.45 | 63.74 | 62.75 | 62.84 | 62.84 | -0.42 (-0.66%) | 128,237 |
7 Dec 2017 | USD | 62.81 | 63.41 | 62.75 | 63.26 | 63.26 | +0.32 (+0.51%) | 136,526 |
6 Dec 2017 | USD | 62.99 | 63.53 | 62.85 | 62.94 | 62.94 | -0.04 (-0.06%) | 101,416 |
5 Dec 2017 | USD | 63.57 | 63.68 | 62.79 | 62.98 | 62.98 | -0.41 (-0.65%) | 121,899 |
4 Dec 2017 | USD | 64.71 | 64.77 | 63.37 | 63.39 | 63.39 | -1.11 (-1.72%) | 146,372 |
1 Dec 2017 | USD | 65.54 | 65.66 | 63.7 | 64.5 | 64.5 | -1.05 (-1.60%) | 211,004 |
30 Nov 2017 | USD | 65.73 | 66.46 | 65.51 | 65.55 | 65.55 | +0.34 (+0.52%) | 175,697 |
29 Nov 2017 | USD | 64.91 | 65.79 | 64.855 | 65.21 | 65.21 | +0.22 (+0.34%) | 152,631 |