Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 61.4 | 61.67 | 61.25 | 61.36 | 61.36 | -0.22 (-0.36%) | 321,233 |
17 Sep 2018 | USD | 60.95 | 62.15 | 60.94 | 61.58 | 61.58 | +0.6 (+0.98%) | 554,512 |
14 Sep 2018 | USD | 61.67 | 61.94 | 60.62 | 60.98 | 60.98 | -1.43 (-2.29%) | 394,748 |
13 Sep 2018 | USD | 62.62 | 62.73 | 62.15 | 62.41 | 62.41 | +0.11 (+0.18%) | 248,726 |
12 Sep 2018 | USD | 62.36 | 62.438 | 62.03 | 62.3 | 62.3 | +0.04 (+0.06%) | 309,482 |
11 Sep 2018 | USD | 61.91 | 62.72 | 61.91 | 62.26 | 62.26 | +0.19 (+0.31%) | 344,095 |
10 Sep 2018 | USD | 62.21 | 63.21 | 62.01 | 62.07 | 62.07 | -0.96 (-1.52%) | 610,443 |
7 Sep 2018 | USD | 63.45 | 63.84 | 62.73 | 63.03 | 63.03 | -0.84 (-1.32%) | 393,158 |
6 Sep 2018 | USD | 63.96 | 64.87 | 63.82 | 63.87 | 63.87 | +0.1 (+0.16%) | 450,882 |
5 Sep 2018 | USD | 62.98 | 64.03 | 62.75 | 63.77 | 63.77 | +0.48 (+0.76%) | 498,129 |
4 Sep 2018 | USD | 64.39 | 65.27 | 63.07 | 63.29 | 63.29 | -1.32 (-2.04%) | 422,701 |
3 Sep 2018 | USD | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 65.15 | 65.5 | 64.44 | 64.61 | 64.61 | -0.39 (-0.60%) | 533,575 |
30 Aug 2018 | USD | 64.86 | 65.32 | 64.36 | 65 | 65 | +0.18 (+0.28%) | 408,229 |
29 Aug 2018 | USD | 64.65 | 64.98 | 64.26 | 64.82 | 64.82 | +0.17 (+0.26%) | 252,716 |
28 Aug 2018 | USD | 64.56 | 64.69 | 63.76 | 64.65 | 64.65 | +0.22 (+0.34%) | 585,255 |
27 Aug 2018 | USD | 65.1 | 65.3 | 64.08 | 64.43 | 64.43 | -0.49 (-0.75%) | 425,769 |
24 Aug 2018 | USD | 64.71 | 65.04 | 64.28 | 64.92 | 64.92 | +0.07 (+0.11%) | 225,841 |
23 Aug 2018 | USD | 64.42 | 65.07 | 64.42 | 64.85 | 64.85 | +0.45 (+0.70%) | 329,837 |
22 Aug 2018 | USD | 64.4 | 64.63 | 63.94 | 64.4 | 64.4 | +0.01 (+0.02%) | 351,439 |
21 Aug 2018 | USD | 64.22 | 64.52 | 64.08 | 64.39 | 64.39 | 0.0 (0.0%) | 286,905 |
20 Aug 2018 | USD | 62.89 | 64.74 | 62.86 | 64.39 | 64.39 | +0.69 (+1.08%) | 265,434 |
17 Aug 2018 | USD | 62.57 | 63.73 | 62.56 | 63.7 | 63.7 | +0.89 (+1.42%) | 293,182 |
16 Aug 2018 | USD | 62.7 | 62.97 | 62.41 | 62.81 | 62.81 | +0.1 (+0.16%) | 239,589 |
15 Aug 2018 | USD | 63.06 | 63.26 | 61.9 | 62.71 | 62.71 | -0.49 (-0.78%) | 344,932 |
14 Aug 2018 | USD | 62.11 | 63.43 | 61.885 | 63.2 | 63.2 | +1.28 (+2.07%) | 851,649 |
13 Aug 2018 | USD | 62.68 | 62.68 | 61.76 | 61.92 | 61.92 | -0.71 (-1.13%) | 722,355 |
10 Aug 2018 | USD | 63.25 | 63.52 | 62.47 | 62.63 | 62.63 | -0.8 (-1.26%) | 681,786 |
9 Aug 2018 | USD | 62.94 | 63.52 | 62.79 | 63.43 | 63.43 | +0.41 (+0.65%) | 266,703 |
8 Aug 2018 | USD | 62.62 | 63.08 | 62.21 | 63.02 | 63.02 | +0.56 (+0.90%) | 266,948 |