Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 62.74 | 62.74 | 62 | 62.46 | 62.46 | -0.34 (-0.54%) | 370,033 |
6 Aug 2018 | USD | 63.32 | 63.58 | 62.54 | 62.8 | 62.8 | -0.65 (-1.02%) | 354,273 |
3 Aug 2018 | USD | 62.95 | 63.69 | 62.66 | 63.45 | 63.45 | +0.75 (+1.20%) | 499,703 |
2 Aug 2018 | USD | 62.33 | 63.25 | 62.33 | 62.7 | 62.7 | +0.12 (+0.19%) | 692,759 |
1 Aug 2018 | USD | 61.65 | 62.65 | 61.235 | 62.58 | 62.58 | +0.53 (+0.85%) | 497,442 |
31 Jul 2018 | USD | 60.02 | 63.53 | 57.48 | 62.05 | 62.05 | +0.79 (+1.29%) | 1,158,750 |
30 Jul 2018 | USD | 60 | 61.35 | 59.545 | 61.26 | 61.26 | +1.26 (+2.10%) | 782,588 |
27 Jul 2018 | USD | 61.15 | 61.15 | 59.72 | 60 | 60 | -1.02 (-1.67%) | 625,646 |
26 Jul 2018 | USD | 60.8 | 61.47 | 60.65 | 61.02 | 61.02 | +0.49 (+0.81%) | 596,849 |
25 Jul 2018 | USD | 59.57 | 60.73 | 59.5 | 60.53 | 60.53 | +0.88 (+1.48%) | 496,882 |
24 Jul 2018 | USD | 60.29 | 60.37 | 59.28 | 59.65 | 59.65 | -0.58 (-0.96%) | 286,977 |
23 Jul 2018 | USD | 60.02 | 60.32 | 59.65 | 60.23 | 60.23 | +0.22 (+0.37%) | 326,411 |
20 Jul 2018 | USD | 60.5 | 60.54 | 59.69 | 60.01 | 60.01 | -0.63 (-1.04%) | 659,195 |
19 Jul 2018 | USD | 59.08 | 60.79 | 58.8601 | 60.64 | 60.64 | +1.15 (+1.93%) | 661,581 |
18 Jul 2018 | USD | 58.92 | 59.52 | 58.61 | 59.49 | 59.49 | +0.51 (+0.86%) | 785,854 |
17 Jul 2018 | USD | 59.28 | 59.76 | 58.84 | 58.98 | 58.98 | -0.21 (-0.35%) | 776,506 |
16 Jul 2018 | USD | 59.52 | 59.54 | 58.72 | 59.19 | 59.19 | -0.29 (-0.49%) | 436,507 |
13 Jul 2018 | USD | 60.25 | 60.38 | 59.38 | 59.48 | 59.48 | -0.6 (-1.00%) | 322,246 |
12 Jul 2018 | USD | 60.08 | 60.28 | 59.66 | 60.08 | 60.08 | +0.15 (+0.25%) | 504,134 |
11 Jul 2018 | USD | 59.65 | 60.16 | 59.51 | 59.93 | 59.93 | +0.11 (+0.18%) | 406,562 |
10 Jul 2018 | USD | 59.93 | 60.25 | 59.43 | 59.82 | 59.82 | -0.02 (-0.03%) | 667,748 |
9 Jul 2018 | USD | 60.11 | 60.14 | 59.53 | 59.84 | 59.84 | -0.17 (-0.28%) | 483,076 |
6 Jul 2018 | USD | 59.92 | 60.43 | 59.68 | 60.01 | 60.01 | +0.38 (+0.64%) | 483,401 |
5 Jul 2018 | USD | 59.21 | 59.66 | 58.71 | 59.63 | 59.63 | +0.42 (+0.71%) | 631,169 |
4 Jul 2018 | USD | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 58.39 | 59.63 | 58.17 | 59.21 | 59.21 | +0.69 (+1.18%) | 349,120 |
2 Jul 2018 | USD | 58.65 | 59.02 | 57.89 | 58.52 | 58.52 | -0.24 (-0.41%) | 734,627 |
29 Jun 2018 | USD | 59.05 | 59.15 | 58.33 | 58.76 | 58.76 | -0.41 (-0.69%) | 980,417 |
28 Jun 2018 | USD | 59.36 | 59.56 | 58.49 | 59.17 | 59.17 | -0.27 (-0.45%) | 554,056 |
27 Jun 2018 | USD | 60.16 | 60.41 | 59.36 | 59.44 | 59.44 | -0.58 (-0.97%) | 520,418 |