Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 69.22 | 69.37 | 68.7 | 68.96 | 68.96 | -0.25 (-0.36%) | 251,952 |
9 May 2018 | USD | 69.53 | 69.89 | 68.77 | 69.21 | 69.21 | -0.14 (-0.20%) | 293,825 |
8 May 2018 | USD | 68.98 | 69.61 | 68.9 | 69.35 | 69.35 | +0.21 (+0.30%) | 268,553 |
7 May 2018 | USD | 67.99 | 69.63 | 67.6 | 69.14 | 69.14 | +1.16 (+1.71%) | 532,712 |
4 May 2018 | USD | 66.92 | 68.44 | 66.605 | 67.98 | 67.98 | +0.88 (+1.31%) | 251,859 |
3 May 2018 | USD | 66.29 | 67.285 | 66.11 | 67.1 | 67.1 | +0.62 (+0.93%) | 318,779 |
2 May 2018 | USD | 66.81 | 67.2 | 66.39 | 66.48 | 66.48 | -0.57 (-0.85%) | 175,256 |
1 May 2018 | USD | 66.85 | 67.25 | 65.96 | 67.05 | 67.05 | +0.4 (+0.60%) | 246,582 |
30 Apr 2018 | USD | 68.19 | 68.515 | 66.65 | 66.65 | 66.65 | -1.53 (-2.24%) | 286,857 |
27 Apr 2018 | USD | 67.87 | 68.47 | 67.8 | 68.18 | 68.18 | +0.28 (+0.41%) | 199,258 |
26 Apr 2018 | USD | 68.36 | 68.36 | 67.56 | 67.9 | 67.9 | -0.82 (-1.19%) | 422,664 |
25 Apr 2018 | USD | 66.25 | 69.86 | 65.5605 | 68.72 | 68.72 | +1.56 (+2.32%) | 630,698 |
24 Apr 2018 | USD | 68.99 | 68.99 | 66.81 | 67.16 | 67.16 | -1.59 (-2.31%) | 382,037 |
23 Apr 2018 | USD | 69.99 | 70.44 | 68.52 | 68.75 | 68.75 | -1.3 (-1.86%) | 404,323 |
20 Apr 2018 | USD | 70.19 | 70.635 | 69.73 | 70.05 | 70.05 | -0.2 (-0.28%) | 200,054 |
19 Apr 2018 | USD | 70.96 | 70.96 | 70.09 | 70.25 | 70.25 | -0.86 (-1.21%) | 300,428 |
18 Apr 2018 | USD | 70.22 | 71.33 | 70.07 | 71.11 | 71.11 | +1.01 (+1.44%) | 262,970 |
17 Apr 2018 | USD | 70.73 | 70.73 | 69.9 | 70.1 | 70.1 | -0.41 (-0.58%) | 327,267 |
16 Apr 2018 | USD | 69.3 | 70.6 | 68.98 | 70.51 | 70.51 | +1.58 (+2.29%) | 192,663 |
13 Apr 2018 | USD | 69.48 | 69.48 | 68.81 | 68.93 | 68.93 | -0.52 (-0.75%) | 183,127 |
12 Apr 2018 | USD | 70.05 | 70.05 | 69.31 | 69.45 | 69.45 | -0.32 (-0.46%) | 172,703 |
11 Apr 2018 | USD | 69.65 | 70.13 | 69.14 | 69.77 | 69.77 | -0.28 (-0.40%) | 141,659 |
10 Apr 2018 | USD | 70.28 | 70.46 | 69.57 | 70.05 | 70.05 | +0.4 (+0.57%) | 234,211 |
9 Apr 2018 | USD | 69.82 | 70.22 | 69.205 | 69.65 | 69.65 | +0.28 (+0.40%) | 208,630 |
6 Apr 2018 | USD | 69.69 | 70.305 | 69.12 | 69.37 | 69.37 | -0.72 (-1.03%) | 235,890 |
5 Apr 2018 | USD | 69.92 | 70.3 | 69.4 | 70.09 | 70.09 | +0.58 (+0.83%) | 151,188 |
4 Apr 2018 | USD | 68.11 | 69.67 | 68.025 | 69.51 | 69.51 | +0.7 (+1.02%) | 140,102 |
3 Apr 2018 | USD | 68.3 | 69 | 67.79 | 68.81 | 68.81 | +0.63 (+0.92%) | 268,321 |
2 Apr 2018 | USD | 70.35 | 70.64 | 67.78 | 68.18 | 68.18 | -2.4 (-3.40%) | 273,138 |
30 Mar 2018 | USD | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.0 (0.0%) | 0 |