Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 59.64 | 60.01 | 59.45 | 59.9 | 59.9 | -0.06 (-0.10%) | 33,193 |
9 Jan 2018 | USD | 60.63 | 60.63 | 59.81 | 59.96 | 59.96 | -1.65 (-2.68%) | 18,463 |
8 Jan 2018 | USD | 61.49 | 61.61 | 61.2001 | 61.61 | 61.61 | +0.19 (+0.31%) | 14,899 |
5 Jan 2018 | USD | 61.01 | 61.42 | 60.68 | 61.42 | 61.42 | +0.18 (+0.29%) | 17,291 |
4 Jan 2018 | USD | 61.33 | 61.682 | 61.23 | 61.24 | 61.24 | +1.51 (+2.53%) | 25,570 |
3 Jan 2018 | USD | 59.3 | 59.73 | 59.25 | 59.73 | 59.73 | +1.65 (+2.84%) | 23,948 |
2 Jan 2018 | USD | 57.8 | 58.63 | 57.8 | 58.08 | 58.08 | +1.08 (+1.89%) | 22,522 |
1 Jan 2018 | USD | 57 | 57 | 57 | 57 | 57 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 57.26 | 57.3799 | 57 | 57 | 57 | -0.64 (-1.11%) | 14,311 |
28 Dec 2017 | USD | 57.82 | 57.82 | 57.17 | 57.64 | 57.64 | -0.04 (-0.07%) | 18,734 |
27 Dec 2017 | USD | 58.2 | 58.2 | 57.5939 | 57.68 | 57.68 | -0.45 (-0.77%) | 22,828 |
26 Dec 2017 | USD | 58.2 | 58.2 | 58.03 | 58.13 | 58.13 | -0.08 (-0.14%) | 8,582 |
25 Dec 2017 | USD | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 57.54 | 58.21 | 57.54 | 58.21 | 58.21 | +0.72 (+1.25%) | 27,080 |
21 Dec 2017 | USD | 56.97 | 57.75 | 56.92 | 57.49 | 57.49 | +1.09 (+1.93%) | 31,520 |
20 Dec 2017 | USD | 56.27 | 56.4 | 56.0028 | 56.4 | 56.4 | +0.73 (+1.31%) | 18,700 |
19 Dec 2017 | USD | 55.97 | 55.97 | 55.16 | 55.67 | 55.67 | -1.49 (-2.61%) | 35,466 |
18 Dec 2017 | USD | 56.83 | 57.16 | 56.7 | 57.16 | 57.16 | +0.11 (+0.19%) | 26,010 |
15 Dec 2017 | USD | 57.37 | 57.37 | 56.62 | 57.05 | 57.05 | -0.85 (-1.47%) | 28,512 |
14 Dec 2017 | USD | 57.37 | 57.9 | 57.26 | 57.9 | 57.9 | +1.08 (+1.90%) | 19,051 |
13 Dec 2017 | USD | 56.74 | 57.319 | 56.74 | 56.82 | 56.82 | +0.02 (+0.04%) | 25,644 |
12 Dec 2017 | USD | 57.56 | 57.56 | 56.55 | 56.8 | 56.8 | -1.3 (-2.24%) | 16,283 |
11 Dec 2017 | USD | 57.89 | 58.1 | 57.72 | 58.1 | 58.1 | +0.11 (+0.19%) | 16,752 |
8 Dec 2017 | USD | 57.91 | 57.99 | 57.59 | 57.99 | 57.99 | +1.28 (+2.26%) | 17,168 |
7 Dec 2017 | USD | 56.46 | 56.71 | 56.1288 | 56.71 | 56.71 | -0.14 (-0.25%) | 11,077 |
6 Dec 2017 | USD | 56.99 | 57.09 | 56.7526 | 56.85 | 56.85 | -1.18 (-2.03%) | 18,409 |
5 Dec 2017 | USD | 58.41 | 58.485 | 58.03 | 58.03 | 58.03 | -0.04 (-0.07%) | 11,316 |
4 Dec 2017 | USD | 58.55 | 58.735 | 58.07 | 58.07 | 58.07 | +0.19 (+0.33%) | 11,077 |
1 Dec 2017 | USD | 58.6 | 58.6 | 57.88 | 57.88 | 57.88 | -1.39 (-2.35%) | 19,113 |
30 Nov 2017 | USD | 59.47 | 59.47 | 58.82 | 59.27 | 59.27 | +1.39 (+2.40%) | 23,834 |