Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 70.28 | 70.49 | 69.98 | 70.33 | 70.33 | +0.26 (+0.37%) | 37,504 |
21 Dec 2017 | USD | 69.59 | 70.29 | 69.53 | 70.07 | 70.07 | +0.83 (+1.20%) | 85,310 |
20 Dec 2017 | USD | 69.07 | 69.3 | 68.83 | 69.24 | 69.24 | +0.3 (+0.44%) | 62,566 |
19 Dec 2017 | USD | 69.22 | 69.2315 | 68.86 | 68.94 | 68.94 | +0.16 (+0.23%) | 60,167 |
18 Dec 2017 | USD | 68.38 | 69.04 | 68.38 | 68.78 | 68.78 | +0.39 (+0.57%) | 65,706 |
15 Dec 2017 | USD | 68.82 | 68.845 | 68.19 | 68.39 | 68.39 | -0.71 (-1.03%) | 117,726 |
14 Dec 2017 | USD | 69.21 | 69.42 | 68.84 | 69.1 | 69.1 | -0.38 (-0.55%) | 101,723 |
13 Dec 2017 | USD | 68.77 | 69.76 | 68.74 | 69.48 | 69.48 | +2.45 (+3.66%) | 145,749 |
12 Dec 2017 | USD | 66.86 | 67.17 | 66.735 | 67.03 | 67.03 | +0.1 (+0.15%) | 105,130 |
11 Dec 2017 | USD | 66.39 | 67.12 | 66.39 | 66.93 | 66.93 | +0.61 (+0.92%) | 105,931 |
8 Dec 2017 | USD | 66.27 | 66.36 | 65.87 | 66.32 | 66.32 | +0.41 (+0.62%) | 68,350 |
7 Dec 2017 | USD | 65.97 | 66.12 | 65.69 | 65.91 | 65.91 | -0.23 (-0.35%) | 165,674 |
6 Dec 2017 | USD | 67 | 67 | 65.82 | 66.14 | 66.14 | -1.65 (-2.43%) | 112,650 |
5 Dec 2017 | USD | 68.16 | 68.37 | 67.62 | 67.79 | 67.79 | -0.03 (-0.04%) | 100,264 |
4 Dec 2017 | USD | 68.24 | 68.29 | 67.69 | 67.82 | 67.82 | +0.16 (+0.24%) | 90,098 |
1 Dec 2017 | USD | 67.48 | 67.955 | 67.1799 | 67.66 | 67.66 | +0.12 (+0.18%) | 99,428 |
30 Nov 2017 | USD | 67.16 | 67.8 | 67.16 | 67.54 | 67.54 | +0.63 (+0.94%) | 129,760 |
29 Nov 2017 | USD | 67.41 | 67.41 | 66.7 | 66.91 | 66.91 | -1.28 (-1.88%) | 75,885 |
28 Nov 2017 | USD | 68.24 | 68.31 | 67.955 | 68.19 | 68.19 | 0.0 (0.0%) | 60,233 |
27 Nov 2017 | USD | 68.43 | 68.74 | 68.05 | 68.19 | 68.19 | -0.23 (-0.34%) | 57,516 |
24 Nov 2017 | USD | 68.46 | 68.78 | 68.19 | 68.42 | 68.42 | -0.05 (-0.07%) | 46,230 |
23 Nov 2017 | USD | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 67.96 | 68.48 | 67.8458 | 68.47 | 68.47 | +1.63 (+2.44%) | 105,531 |
21 Nov 2017 | USD | 66.96 | 67.46 | 66.66 | 66.84 | 66.84 | +0.87 (+1.32%) | 112,123 |
20 Nov 2017 | USD | 66.42 | 66.42 | 65.51 | 65.97 | 65.97 | -1 (-1.49%) | 114,312 |
17 Nov 2017 | USD | 67.29 | 67.29 | 66.78 | 66.97 | 66.97 | -0.73 (-1.08%) | 119,006 |
16 Nov 2017 | USD | 67.5 | 68.13 | 67.47 | 67.7 | 67.7 | +0.08 (+0.12%) | 142,861 |
15 Nov 2017 | USD | 67.64 | 67.7 | 67.06 | 67.62 | 67.62 | -0.99 (-1.44%) | 123,153 |
14 Nov 2017 | USD | 69.76 | 69.76 | 68.61 | 68.61 | 68.61 | -1.59 (-2.26%) | 76,283 |