Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 60.43 | 60.83 | 59.9 | 60.75 | 60.75 | +0.73 (+1.22%) | 2,445,697 |
21 Jun 2018 | USD | 61.07 | 61.44 | 59.92 | 60.02 | 60.02 | -0.79 (-1.30%) | 1,595,649 |
20 Jun 2018 | USD | 61.21 | 61.3 | 60.61 | 60.81 | 60.81 | +0.01 (+0.02%) | 1,958,535 |
19 Jun 2018 | USD | 60.55 | 61.07 | 60.43 | 60.8 | 60.8 | -0.17 (-0.28%) | 1,730,948 |
18 Jun 2018 | USD | 59.48 | 60.98 | 59.43 | 60.97 | 60.97 | +1.24 (+2.08%) | 1,957,260 |
15 Jun 2018 | USD | 59.94 | 60.49 | 59.47 | 59.73 | 59.73 | -0.43 (-0.71%) | 1,100,522 |
14 Jun 2018 | USD | 60.28 | 60.3 | 59.84 | 60.16 | 60.16 | -0.02 (-0.03%) | 1,011,710 |
13 Jun 2018 | USD | 60.39 | 60.81 | 59.95 | 60.18 | 60.18 | -0.23 (-0.38%) | 1,604,858 |
12 Jun 2018 | USD | 59.35 | 60.49 | 59.23 | 60.41 | 60.41 | +1.28 (+2.16%) | 1,424,211 |
11 Jun 2018 | USD | 59.38 | 59.66 | 59.015 | 59.13 | 59.13 | -0.02 (-0.03%) | 1,787,051 |
8 Jun 2018 | USD | 60.52 | 60.62 | 59.12 | 59.15 | 59.15 | -1.55 (-2.55%) | 1,698,815 |
7 Jun 2018 | USD | 60.98 | 61.46 | 60.59 | 60.7 | 60.7 | -0.43 (-0.70%) | 1,562,620 |
6 Jun 2018 | USD | 60.18 | 61.34 | 60.04 | 61.13 | 61.13 | +1.31 (+2.19%) | 2,112,624 |
5 Jun 2018 | USD | 59.85 | 60.22 | 59.33 | 59.82 | 59.82 | -0.14 (-0.23%) | 1,772,415 |
4 Jun 2018 | USD | 59.48 | 60.02 | 59.31 | 59.96 | 59.96 | +0.77 (+1.30%) | 1,163,179 |
1 Jun 2018 | USD | 59.25 | 59.58 | 58.85 | 59.19 | 59.19 | +0.17 (+0.29%) | 1,484,113 |
31 May 2018 | USD | 59.36 | 59.36 | 58.37 | 59.02 | 59.02 | -0.54 (-0.91%) | 1,745,987 |
30 May 2018 | USD | 58.35 | 59.73 | 57.77 | 59.56 | 59.56 | +2.21 (+3.85%) | 2,959,535 |
29 May 2018 | USD | 57.54 | 57.85 | 57.06 | 57.35 | 57.35 | -1.01 (-1.73%) | 1,297,246 |
28 May 2018 | USD | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 57.72 | 58.63 | 57.64 | 58.36 | 58.36 | +0.41 (+0.71%) | 1,246,182 |
24 May 2018 | USD | 57.26 | 58.11 | 57.07 | 57.95 | 57.95 | +0.65 (+1.13%) | 1,421,000 |
23 May 2018 | USD | 56.83 | 57.62 | 56.83 | 57.3 | 57.3 | +0.35 (+0.61%) | 2,185,431 |
22 May 2018 | USD | 56.71 | 57.01 | 56.45 | 56.95 | 56.95 | +0.18 (+0.32%) | 2,061,011 |
21 May 2018 | USD | 55.98 | 56.895 | 55.89 | 56.77 | 56.77 | +0.97 (+1.74%) | 1,028,929 |
18 May 2018 | USD | 56.03 | 56.12 | 55.5 | 55.8 | 55.8 | -0.2 (-0.36%) | 1,322,380 |
17 May 2018 | USD | 56.24 | 56.24 | 55.85 | 56 | 56 | -0.19 (-0.34%) | 1,025,374 |
16 May 2018 | USD | 56.67 | 56.82 | 55.88 | 56.19 | 56.19 | -0.12 (-0.21%) | 1,461,130 |
15 May 2018 | USD | 56.87 | 56.91 | 56.025 | 56.31 | 56.31 | -0.75 (-1.31%) | 1,841,548 |
14 May 2018 | USD | 56.8 | 57.49 | 56.74 | 57.06 | 57.06 | +0.15 (+0.26%) | 2,579,330 |