Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 54.53 | 56.56 | 54.49 | 56.42 | 282.1 | +2.22 (+4.10%) | 845,950 |
31 Aug 2017 | USD | 53.97 | 54.53 | 53.73 | 54.2 | 271 | +0.51 (+0.95%) | 371,802 |
30 Aug 2017 | USD | 52.46 | 53.78 | 52.41 | 53.69 | 268.45 | +1.32 (+2.52%) | 423,306 |
29 Aug 2017 | USD | 52.04 | 52.58 | 51.57 | 52.37 | 261.85 | -0.13 (-0.25%) | 342,621 |
28 Aug 2017 | USD | 52.93 | 53 | 52.24 | 52.5 | 262.5 | -0.18 (-0.34%) | 371,215 |
25 Aug 2017 | USD | 52.9 | 53.22 | 52.61 | 52.68 | 263.4 | +0.1 (+0.19%) | 629,154 |
24 Aug 2017 | USD | 52.79 | 53.06 | 52.37 | 52.58 | 262.9 | +0.08 (+0.15%) | 358,617 |
23 Aug 2017 | USD | 52.14 | 53.31 | 52.085 | 52.5 | 262.5 | -0.1 (-0.19%) | 553,446 |
22 Aug 2017 | USD | 52.24 | 52.77 | 52.15 | 52.6 | 263 | +0.7 (+1.35%) | 302,892 |
21 Aug 2017 | USD | 51.76 | 52.22 | 51.54 | 51.9 | 259.5 | +0.16 (+0.31%) | 682,325 |
18 Aug 2017 | USD | 51.8 | 52.24 | 51.58 | 51.74 | 258.7 | -0.43 (-0.82%) | 472,754 |
17 Aug 2017 | USD | 53.35 | 53.52 | 52.15 | 52.17 | 260.85 | -1.52 (-2.83%) | 386,302 |
16 Aug 2017 | USD | 53.76 | 54.08 | 53.6 | 53.69 | 268.45 | +0.22 (+0.41%) | 238,707 |
15 Aug 2017 | USD | 53.57 | 53.88 | 53.26 | 53.47 | 267.35 | -0.03 (-0.06%) | 275,223 |
14 Aug 2017 | USD | 53.99 | 54.06 | 53.31 | 53.5 | 267.5 | +0.08 (+0.15%) | 397,522 |
11 Aug 2017 | USD | 52.37 | 53.88 | 52.05 | 53.42 | 267.1 | +0.25 (+0.47%) | 488,675 |
10 Aug 2017 | USD | 54.12 | 54.5 | 53.17 | 53.17 | 265.85 | -1.34 (-2.46%) | 535,358 |
9 Aug 2017 | USD | 54.47 | 55.05 | 54.47 | 54.51 | 272.55 | -0.63 (-1.14%) | 445,636 |
8 Aug 2017 | USD | 54.74 | 55.71 | 54.74 | 55.14 | 275.7 | +0.28 (+0.51%) | 308,158 |
7 Aug 2017 | USD | 54.01 | 55 | 53.75 | 54.86 | 274.3 | +0.86 (+1.59%) | 391,040 |
4 Aug 2017 | USD | 53.13 | 54.04 | 52.87 | 54 | 270 | +1.05 (+1.98%) | 505,063 |
3 Aug 2017 | USD | 53.43 | 54.16 | 52.78 | 52.95 | 264.75 | -0.45 (-0.84%) | 513,498 |
2 Aug 2017 | USD | 54.11 | 54.2 | 53.18 | 53.4 | 267 | -0.81 (-1.49%) | 979,664 |
1 Aug 2017 | USD | 55.7 | 55.84 | 53.54 | 54.21 | 271.05 | -1.09 (-1.97%) | 997,112 |
31 Jul 2017 | USD | 56.31 | 56.5105 | 54.95 | 55.3 | 276.5 | -0.92 (-1.64%) | 953,756 |
28 Jul 2017 | USD | 58.93 | 58.93 | 55.37 | 56.22 | 281.1 | -3.31 (-5.56%) | 1,296,388 |
27 Jul 2017 | USD | 58.89 | 60.21 | 58.17 | 59.53 | 297.65 | +0.87 (+1.48%) | 886,709 |
26 Jul 2017 | USD | 58.92 | 59.15 | 58.36 | 58.66 | 293.3 | -0.24 (-0.41%) | 691,273 |
25 Jul 2017 | USD | 58.33 | 59.43 | 57.885 | 58.9 | 294.5 | +1.06 (+1.83%) | 811,607 |
24 Jul 2017 | USD | 57.85 | 58.07 | 57.4 | 57.84 | 289.2 | -0.02 (-0.03%) | 374,756 |