Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | USD | 70.2 | 70.27 | 69.68 | 70.13 | 70.13 | -0.06 (-0.09%) | 49,121 |
22 Jan 2018 | USD | 69.8 | 70.27 | 69.46 | 70.19 | 70.19 | +0.74 (+1.07%) | 44,658 |
19 Jan 2018 | USD | 69.22 | 69.68 | 69.01 | 69.45 | 69.45 | +1.08 (+1.58%) | 66,832 |
18 Jan 2018 | USD | 69.24 | 69.24 | 68.31 | 68.37 | 68.37 | -2.69 (-3.79%) | 115,848 |
17 Jan 2018 | USD | 70.59 | 71.1799 | 70.13 | 71.06 | 71.06 | +1.43 (+2.05%) | 49,650 |
16 Jan 2018 | USD | 70.66 | 70.67 | 69.5413 | 69.63 | 69.63 | -2.87 (-3.96%) | 170,016 |
15 Jan 2018 | USD | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 72.11 | 72.57 | 72 | 72.5 | 72.5 | +0.25 (+0.35%) | 128,973 |
11 Jan 2018 | USD | 71.48 | 72.34 | 71.48 | 72.25 | 72.25 | +1.12 (+1.57%) | 51,399 |
10 Jan 2018 | USD | 71.25 | 71.36 | 70.83 | 71.13 | 71.13 | -0.49 (-0.68%) | 51,058 |
9 Jan 2018 | USD | 71.86 | 71.86 | 71.2087 | 71.62 | 71.62 | -0.33 (-0.46%) | 48,653 |
8 Jan 2018 | USD | 71.67 | 71.97 | 71.5163 | 71.95 | 71.95 | +0.41 (+0.57%) | 100,365 |
5 Jan 2018 | USD | 70.71 | 71.589 | 70.71 | 71.54 | 71.54 | +1.05 (+1.49%) | 70,549 |
4 Jan 2018 | USD | 70.49 | 70.54 | 70.25 | 70.49 | 70.49 | +0.69 (+0.99%) | 136,047 |
3 Jan 2018 | USD | 69.52 | 69.93 | 69.28 | 69.8 | 69.8 | +0.89 (+1.29%) | 212,482 |
2 Jan 2018 | USD | 68.73 | 69.01 | 68.682 | 68.91 | 68.91 | +1.09 (+1.61%) | 42,071 |
1 Jan 2018 | USD | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 68.46 | 68.47 | 67.81 | 67.82 | 67.82 | +0.48 (+0.71%) | 159,153 |
28 Dec 2017 | USD | 67.62 | 68.18 | 67.08 | 67.34 | 67.34 | +0.39 (+0.58%) | 183,794 |
27 Dec 2017 | USD | 67.45 | 67.45 | 66.82 | 66.95 | 66.95 | -0.48 (-0.71%) | 170,629 |
26 Dec 2017 | USD | 66.96 | 67.49 | 66.96 | 67.43 | 67.43 | +0.61 (+0.91%) | 29,041 |
25 Dec 2017 | USD | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 66.72 | 66.9324 | 66.55 | 66.82 | 66.82 | +0.31 (+0.47%) | 24,824 |
21 Dec 2017 | USD | 66.65 | 66.89 | 66.27 | 66.51 | 66.51 | +0.86 (+1.31%) | 57,153 |
20 Dec 2017 | USD | 65.3 | 65.9548 | 65.1 | 65.65 | 65.65 | +1.33 (+2.07%) | 121,734 |
19 Dec 2017 | USD | 64.83 | 65 | 64.32 | 64.32 | 64.32 | +0.54 (+0.85%) | 45,094 |
18 Dec 2017 | USD | 64.15 | 64.15 | 63.63 | 63.78 | 63.78 | -0.19 (-0.30%) | 116,126 |
15 Dec 2017 | USD | 64.04 | 64.7789 | 63.97 | 63.97 | 63.97 | +0.74 (+1.17%) | 82,059 |
14 Dec 2017 | USD | 63.12 | 63.76 | 63.06 | 63.23 | 63.23 | -0.12 (-0.19%) | 36,698 |
13 Dec 2017 | USD | 63.05 | 63.655 | 62.531 | 63.35 | 63.35 | -0.29 (-0.46%) | 33,192 |