Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 64.98 | 65.35 | 62.14 | 62.87 | 62.87 | -1.75 (-2.71%) | 1,148,214 |
22 Jan 2019 | USD | 66 | 66.85 | 64.44 | 64.62 | 64.62 | -1.99 (-2.99%) | 1,001,860 |
21 Jan 2019 | USD | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 65.74 | 66.775 | 64.67 | 66.61 | 66.61 | +1.95 (+3.02%) | 1,351,315 |
17 Jan 2019 | USD | 64.03 | 66.11 | 64.03 | 64.66 | 64.66 | +0.47 (+0.73%) | 1,622,629 |
16 Jan 2019 | USD | 61.93 | 64.76 | 61.78 | 64.19 | 64.19 | +2.46 (+3.99%) | 1,535,617 |
15 Jan 2019 | USD | 62.35 | 62.69 | 59.85 | 61.73 | 61.73 | -0.47 (-0.76%) | 1,130,915 |
14 Jan 2019 | USD | 58.83 | 62.88 | 58.61 | 62.2 | 62.2 | +2.48 (+4.15%) | 1,899,529 |
11 Jan 2019 | USD | 59.84 | 60.37 | 57.89 | 59.72 | 59.72 | +0.09 (+0.15%) | 807,512 |
10 Jan 2019 | USD | 59.53 | 61.04 | 58.64 | 59.63 | 59.63 | -0.87 (-1.44%) | 1,264,040 |
9 Jan 2019 | USD | 57.8 | 61.36 | 57.78 | 60.5 | 60.5 | +3.12 (+5.44%) | 1,465,141 |
8 Jan 2019 | USD | 57.54 | 58.318 | 56.19 | 57.38 | 57.38 | +0.56 (+0.99%) | 1,129,847 |
7 Jan 2019 | USD | 54.45 | 57.79 | 53.6 | 56.82 | 56.82 | +2.72 (+5.03%) | 1,354,456 |
4 Jan 2019 | USD | 52 | 54.43 | 51.95 | 54.1 | 54.1 | +2.94 (+5.75%) | 824,371 |
3 Jan 2019 | USD | 52.16 | 52.2 | 51.1 | 51.16 | 51.16 | -1.08 (-2.07%) | 735,276 |
2 Jan 2019 | USD | 51.31 | 53.09 | 49.65 | 52.24 | 52.24 | +0.24 (+0.46%) | 885,345 |
1 Jan 2019 | USD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 51.35 | 52.27 | 50.06 | 52 | 52 | +0.66 (+1.29%) | 906,042 |
28 Dec 2018 | USD | 50.47 | 52.17 | 50 | 51.34 | 51.34 | +0.84 (+1.66%) | 834,162 |
27 Dec 2018 | USD | 49.7 | 50.53 | 48.29 | 50.5 | 50.5 | +0.02 (+0.04%) | 870,128 |
26 Dec 2018 | USD | 48.99 | 50.52 | 47.72 | 50.48 | 50.48 | +1.52 (+3.10%) | 1,014,176 |
24 Dec 2018 | USD | 49.12 | 50.18 | 47.71 | 48.96 | 48.96 | -0.44 (-0.89%) | 539,661 |
21 Dec 2018 | USD | 51.97 | 52.15 | 49.18 | 49.4 | 49.4 | -2.82 (-5.40%) | 1,971,484 |
20 Dec 2018 | USD | 52.5 | 53.9 | 51.34 | 52.22 | 52.22 | -0.38 (-0.72%) | 1,068,362 |
19 Dec 2018 | USD | 52.42 | 55.15 | 52.11 | 52.6 | 52.6 | +0.9 (+1.74%) | 1,878,336 |
18 Dec 2018 | USD | 54.13 | 54.39 | 51.4 | 51.7 | 51.7 | -1.99 (-3.71%) | 1,014,502 |
17 Dec 2018 | USD | 53.92 | 55.0975 | 53.45 | 53.69 | 53.69 | -0.23 (-0.43%) | 1,046,325 |
14 Dec 2018 | USD | 53.55 | 56.21 | 53.5 | 53.92 | 53.92 | -0.04 (-0.07%) | 973,200 |
13 Dec 2018 | USD | 57.09 | 57.42 | 53.75 | 53.96 | 53.96 | -2.02 (-3.61%) | 1,213,351 |
12 Dec 2018 | USD | 57.2 | 57.57 | 55.9 | 55.98 | 55.98 | -0.35 (-0.62%) | 1,077,343 |