Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 65.88 | 66.48 | 65.23 | 66.28 | 66.28 | +0.39 (+0.59%) | 1,143,400 |
5 Jun 2017 | USD | 65.94 | 66.1 | 64.87 | 65.89 | 65.89 | -0.05 (-0.08%) | 1,734,636 |
2 Jun 2017 | USD | 66.93 | 67.06 | 65.84 | 65.94 | 65.94 | -0.9 (-1.35%) | 929,235 |
1 Jun 2017 | USD | 66.24 | 67.09 | 65.75 | 66.84 | 66.84 | +0.62 (+0.94%) | 1,355,810 |
31 May 2017 | USD | 66.86 | 66.978 | 65.88 | 66.22 | 66.22 | -0.6 (-0.90%) | 2,285,481 |
30 May 2017 | USD | 66.68 | 66.99 | 66.33 | 66.82 | 66.82 | -56.68 (-45.89%) | 1,375,016 |
29 May 2017 | USD | 124.5 | 125 | 123 | 123.5 | 123.5 | +56.8 (+85.16%) | 21,481 |
26 May 2017 | USD | 67.02 | 67.02 | 66.24 | 66.7 | 66.7 | -0.51 (-0.76%) | 1,265,660 |
25 May 2017 | USD | 67.15 | 67.85 | 66.6 | 67.21 | 67.21 | +0.31 (+0.46%) | 1,722,356 |
24 May 2017 | USD | 67.54 | 68.03 | 66.79 | 66.9 | 66.9 | -0.58 (-0.86%) | 828,400 |
23 May 2017 | USD | 68.46 | 68.46 | 66.91 | 67.48 | 67.48 | -0.75 (-1.10%) | 1,162,751 |
22 May 2017 | USD | 68.05 | 68.5 | 67.9 | 68.23 | 68.23 | +0.18 (+0.26%) | 1,032,582 |
19 May 2017 | USD | 66.35 | 68.2 | 66.045 | 68.05 | 68.05 | +1.43 (+2.15%) | 1,480,383 |
18 May 2017 | USD | 66.05 | 67.235 | 65.79 | 66.62 | 66.62 | +0.12 (+0.18%) | 2,087,268 |
17 May 2017 | USD | 66.93 | 67.81 | 66.47 | 66.5 | 66.5 | -1.18 (-1.74%) | 1,615,485 |
16 May 2017 | USD | 68.65 | 68.65 | 66.91 | 67.68 | 67.68 | -0.6 (-0.88%) | 1,383,194 |
15 May 2017 | USD | 68.43 | 68.73 | 67.83 | 68.28 | 68.28 | -0.09 (-0.13%) | 1,100,204 |
12 May 2017 | USD | 68.72 | 68.96 | 68.1 | 68.37 | 68.37 | -0.39 (-0.57%) | 646,500 |
11 May 2017 | USD | 69.08 | 69.43 | 68.49 | 68.76 | 68.76 | -0.57 (-0.82%) | 2,071,625 |
10 May 2017 | USD | 69.46 | 70.11 | 68.61 | 69.33 | 69.33 | -0.46 (-0.66%) | 2,127,053 |
9 May 2017 | USD | 70.95 | 71.22 | 68.67 | 69.79 | 69.79 | -1.22 (-1.72%) | 1,352,804 |
8 May 2017 | USD | 72.23 | 72.65 | 70.52 | 71.01 | 71.01 | -1.49 (-2.06%) | 1,844,423 |
5 May 2017 | USD | 74.06 | 74.19 | 71.12 | 72.5 | 72.5 | +2.3 (+3.28%) | 3,096,262 |
4 May 2017 | USD | 68 | 70.37 | 65.35 | 70.2 | 70.2 | +1.8 (+2.63%) | 5,122,297 |
3 May 2017 | USD | 71.66 | 72.17 | 67.29 | 68.4 | 68.4 | -3.47 (-4.83%) | 4,596,863 |
2 May 2017 | USD | 73.81 | 73.81 | 71.6 | 71.87 | 71.87 | -1.73 (-2.35%) | 1,939,801 |
1 May 2017 | USD | 74.72 | 75.3 | 73.49 | 73.6 | 73.6 | -1.12 (-1.50%) | 1,886,486 |
28 Apr 2017 | USD | 75.41 | 76.06 | 74.29 | 74.72 | 74.72 | -0.92 (-1.22%) | 984,032 |
27 Apr 2017 | USD | 76.57 | 76.87 | 75.5 | 75.64 | 75.64 | -0.85 (-1.11%) | 983,200 |
26 Apr 2017 | USD | 76.11 | 76.955 | 75.99 | 76.49 | 76.49 | +0.53 (+0.70%) | 1,512,363 |