Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 52.8 | 57.4155 | 52.72 | 55.44 | 55.44 | +3.37 (+6.47%) | 9,911,844 |
2 Jan 2018 | USD | 52.64 | 52.85 | 50.35 | 52.07 | 52.07 | +0.29 (+0.56%) | 4,226,712 |
1 Jan 2018 | USD | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 53.3 | 53.6 | 51.5 | 51.78 | 51.78 | -1.41 (-2.65%) | 3,521,999 |
28 Dec 2017 | USD | 54.85 | 55.09 | 53.03 | 53.19 | 53.19 | -1.57 (-2.87%) | 3,505,098 |
27 Dec 2017 | USD | 55.2 | 56.7 | 54.61 | 54.76 | 54.76 | -0.11 (-0.20%) | 5,332,409 |
26 Dec 2017 | USD | 51.2 | 54.9 | 51.01 | 54.87 | 54.87 | +3.25 (+6.30%) | 5,473,868 |
25 Dec 2017 | USD | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 52.5 | 53.685 | 51.32 | 51.62 | 51.62 | -2.23 (-4.14%) | 5,314,261 |
21 Dec 2017 | USD | 52.4 | 55.1 | 52.3 | 53.85 | 53.85 | +0.96 (+1.82%) | 6,649,883 |
20 Dec 2017 | USD | 56.58 | 56.7368 | 52.43 | 52.89 | 52.89 | -3.69 (-6.52%) | 6,668,384 |
19 Dec 2017 | USD | 57.71 | 58.8 | 53.92 | 56.58 | 56.58 | +0.48 (+0.86%) | 11,370,640 |
18 Dec 2017 | USD | 54.55 | 57.25 | 53.01 | 56.1 | 56.1 | +3.79 (+7.25%) | 14,266,712 |
15 Dec 2017 | USD | 47.48 | 53.17 | 46.76 | 52.31 | 52.31 | +6.16 (+13.35%) | 16,826,574 |
14 Dec 2017 | USD | 47.49 | 48.52 | 45.63 | 46.15 | 46.15 | +0.69 (+1.52%) | 6,940,500 |
13 Dec 2017 | USD | 47.79 | 48.66 | 44.25 | 45.46 | 45.46 | -1.49 (-3.17%) | 6,714,964 |
12 Dec 2017 | USD | 48.06 | 48.7 | 46.5 | 46.95 | 46.95 | -1.03 (-2.15%) | 6,346,643 |
11 Dec 2017 | USD | 45 | 48.2 | 44.43 | 47.98 | 47.98 | +3.19 (+7.12%) | 10,302,852 |
8 Dec 2017 | USD | 43.15 | 44.98 | 42.1 | 44.79 | 44.79 | +2.27 (+5.34%) | 8,539,732 |
7 Dec 2017 | USD | 43.02 | 45.44 | 42.07 | 42.52 | 42.52 | -1.74 (-3.93%) | 10,258,153 |
6 Dec 2017 | USD | 38.5 | 44.55 | 37.81 | 44.26 | 44.26 | +4.81 (+12.19%) | 11,888,688 |
5 Dec 2017 | USD | 41.16 | 42.45 | 39.21 | 39.45 | 39.45 | -2.28 (-5.46%) | 5,019,965 |
4 Dec 2017 | USD | 44.5 | 45.3 | 41.32 | 41.73 | 41.73 | -1.82 (-4.18%) | 5,744,163 |
1 Dec 2017 | USD | 43.74 | 44.75 | 42.31 | 43.55 | 43.55 | -0.35 (-0.80%) | 4,777,250 |
30 Nov 2017 | USD | 45.5 | 45.85 | 43.41 | 43.9 | 43.9 | -0.97 (-2.16%) | 6,735,379 |
29 Nov 2017 | USD | 44.51 | 47.5 | 42.31 | 44.87 | 44.87 | -1.56 (-3.36%) | 15,760,766 |
28 Nov 2017 | USD | 49.4 | 51.8 | 44.66 | 46.43 | 46.43 | -0.09 (-0.19%) | 38,951,750 |
27 Nov 2017 | USD | 40.86 | 47.75 | 40.6 | 46.52 | 46.52 | +7.05 (+17.86%) | 19,425,318 |
24 Nov 2017 | USD | 41.19 | 41.26 | 39.16 | 39.47 | 39.47 | -1.13 (-2.78%) | 4,689,927 |
23 Nov 2017 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 0 |