Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | USD | 53.44 | 55 | 52.66 | 53.61 | 53.61 | -0.47 (-0.87%) | 159,400 |
19 Dec 2018 | USD | 55.33 | 56.92 | 53.84 | 54.08 | 54.08 | -0.88 (-1.60%) | 122,600 |
18 Dec 2018 | USD | 56.69 | 57.07 | 54.08 | 54.96 | 54.96 | -1.73 (-3.05%) | 142,100 |
17 Dec 2018 | USD | 57.99 | 60.09 | 56.19 | 56.69 | 56.69 | -1.63 (-2.79%) | 215,800 |
14 Dec 2018 | USD | 60.78 | 61.305 | 58.27 | 58.32 | 58.32 | -2.97 (-4.85%) | 199,300 |
13 Dec 2018 | USD | 59.24 | 61.76 | 58.585 | 61.29 | 61.29 | +1.86 (+3.13%) | 154,500 |
12 Dec 2018 | USD | 58.02 | 60.23 | 58.02 | 59.43 | 59.43 | +2.41 (+4.23%) | 200,900 |
11 Dec 2018 | USD | 57.83 | 58.92 | 56.37 | 57.02 | 57.02 | +0.2 (+0.35%) | 106,700 |
10 Dec 2018 | USD | 57.93 | 59.475 | 56.4 | 56.82 | 56.82 | -2.51 (-4.23%) | 215,200 |
7 Dec 2018 | USD | 60.73 | 62.92 | 59.11 | 59.33 | 59.33 | +0.06 (+0.10%) | 141,700 |
6 Dec 2018 | USD | 58.95 | 60.37 | 57.48 | 59.27 | 59.27 | -1.29 (-2.13%) | 210,600 |
4 Dec 2018 | USD | 61.84 | 62.86 | 60.18 | 60.56 | 60.56 | -2.09 (-3.34%) | 109,400 |
3 Dec 2018 | USD | 60.12 | 62.8 | 58.25 | 62.65 | 62.65 | +4.5 (+7.74%) | 150,800 |
30 Nov 2018 | USD | 58.31 | 58.97 | 56.13 | 58.15 | 58.15 | -0.11 (-0.19%) | 189,000 |
29 Nov 2018 | USD | 58.63 | 59.82 | 57.09 | 58.26 | 58.26 | -0.14 (-0.24%) | 106,100 |
28 Nov 2018 | USD | 56.34 | 58.86 | 56.12 | 58.4 | 58.4 | +2.28 (+4.06%) | 291,100 |
27 Nov 2018 | USD | 55.6 | 56.62 | 54.75 | 56.12 | 56.12 | +0.26 (+0.47%) | 215,400 |
26 Nov 2018 | USD | 55.42 | 56.99 | 55.28 | 55.86 | 55.86 | +1.02 (+1.86%) | 196,900 |
23 Nov 2018 | USD | 55.57 | 56.33 | 54.55 | 54.84 | 54.84 | -2.35 (-4.11%) | 100,000 |
22 Nov 2018 | USD | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 57.41 | 58.415 | 56.9 | 57.19 | 57.19 | +0.41 (+0.72%) | 150,700 |
20 Nov 2018 | USD | 58.5 | 59.97 | 56.66 | 56.78 | 56.78 | -3.22 (-5.37%) | 363,400 |
19 Nov 2018 | USD | 61.99 | 62.175 | 58.84 | 60 | 60 | -2.21 (-3.55%) | 271,200 |
16 Nov 2018 | USD | 61.58 | 63.01 | 60.38 | 62.21 | 62.21 | +0.53 (+0.86%) | 239,700 |
15 Nov 2018 | USD | 61.62 | 63.02 | 61.07 | 61.68 | 61.68 | -0.7 (-1.12%) | 175,700 |
14 Nov 2018 | USD | 61.78 | 63.78 | 61.78 | 62.38 | 62.38 | +1.44 (+2.36%) | 167,300 |
13 Nov 2018 | USD | 65.06 | 65.895 | 60.9 | 60.94 | 60.94 | -3.33 (-5.18%) | 294,200 |
12 Nov 2018 | USD | 65.49 | 66.835 | 64.13 | 64.27 | 64.27 | -0.48 (-0.74%) | 298,700 |
9 Nov 2018 | USD | 62.24 | 65.01 | 60.16 | 64.75 | 64.75 | +0.85 (+1.33%) | 341,500 |
8 Nov 2018 | USD | 67.16 | 67.73 | 62.97 | 63.9 | 63.9 | -3.55 (-5.26%) | 590,100 |