Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | USD | 64.23 | 65.07 | 62.71 | 64.82 | 64.82 | +0.51 (+0.79%) | 634,804 |
12 Oct 2018 | USD | 64.9 | 65.905 | 62.95 | 64.31 | 64.31 | +1.46 (+2.32%) | 796,372 |
11 Oct 2018 | USD | 65.51 | 67.22 | 62.69 | 62.85 | 62.85 | -3.74 (-5.62%) | 1,197,327 |
10 Oct 2018 | USD | 69.48 | 69.48 | 66 | 66.59 | 66.59 | -3.42 (-4.89%) | 972,860 |
9 Oct 2018 | USD | 69.24 | 71.3 | 69.24 | 70.01 | 70.01 | -0.1 (-0.14%) | 521,224 |
8 Oct 2018 | USD | 72.22 | 72.58 | 68.14 | 70.11 | 70.11 | -2.68 (-3.68%) | 715,743 |
5 Oct 2018 | USD | 73.24 | 74.54 | 71.25 | 72.79 | 72.79 | -0.36 (-0.49%) | 524,447 |
4 Oct 2018 | USD | 72.98 | 73.41 | 72.2 | 73.15 | 73.15 | -0.18 (-0.25%) | 815,877 |
3 Oct 2018 | USD | 72.74 | 73.39 | 71.74 | 73.33 | 73.33 | +0.92 (+1.27%) | 372,163 |
2 Oct 2018 | USD | 74.38 | 74.38 | 71.8 | 72.41 | 72.41 | -1.87 (-2.52%) | 703,651 |
1 Oct 2018 | USD | 75.44 | 76.145 | 73.02 | 74.28 | 74.28 | -0.91 (-1.21%) | 501,344 |
28 Sep 2018 | USD | 75.17 | 76.12 | 74.596 | 75.19 | 75.19 | -0.3 (-0.40%) | 398,142 |
27 Sep 2018 | USD | 75.78 | 77.49 | 74.45 | 75.49 | 75.49 | -0.38 (-0.50%) | 522,855 |
26 Sep 2018 | USD | 78.25 | 79.359 | 75.78 | 75.87 | 75.87 | -2.17 (-2.78%) | 333,536 |
25 Sep 2018 | USD | 76.9 | 78.94 | 76.53 | 78.04 | 78.04 | +1.03 (+1.34%) | 440,295 |
24 Sep 2018 | USD | 75.54 | 77.19 | 74.5 | 77.01 | 77.01 | +0.67 (+0.88%) | 513,262 |
21 Sep 2018 | USD | 79.81 | 79.99 | 76.28 | 76.34 | 76.34 | -2.79 (-3.53%) | 813,338 |
20 Sep 2018 | USD | 78.44 | 79.34 | 77.46 | 79.13 | 79.13 | +1.21 (+1.55%) | 320,308 |
19 Sep 2018 | USD | 78.97 | 79.46 | 76.33 | 77.92 | 77.92 | -1.28 (-1.62%) | 437,442 |
18 Sep 2018 | USD | 79.37 | 81.01 | 78.56 | 79.2 | 79.2 | +0.25 (+0.32%) | 365,858 |
17 Sep 2018 | USD | 83.29 | 83.67 | 78.87 | 78.95 | 78.95 | -4.59 (-5.49%) | 516,782 |
14 Sep 2018 | USD | 83.89 | 85.19 | 83.455 | 83.54 | 83.54 | -0.06 (-0.07%) | 433,470 |
13 Sep 2018 | USD | 84.54 | 85.66 | 83 | 83.6 | 83.6 | -0.4 (-0.48%) | 344,132 |
12 Sep 2018 | USD | 86.23 | 86.32 | 83.13 | 84 | 84 | -2.15 (-2.50%) | 348,650 |
11 Sep 2018 | USD | 85.08 | 86.93 | 84.75 | 86.15 | 86.15 | +1.03 (+1.21%) | 265,032 |
10 Sep 2018 | USD | 83.79 | 85.21 | 82.77 | 85.12 | 85.12 | +1.09 (+1.30%) | 566,273 |
7 Sep 2018 | USD | 82.81 | 85.9 | 82.02 | 84.03 | 84.03 | +0.75 (+0.90%) | 417,861 |
6 Sep 2018 | USD | 85.35 | 85.35 | 82.69 | 83.28 | 83.28 | -2.23 (-2.61%) | 460,448 |
5 Sep 2018 | USD | 90.31 | 90.31 | 84.3932 | 85.51 | 85.51 | -4.52 (-5.02%) | 998,442 |
4 Sep 2018 | USD | 89.14 | 90.245 | 87.55 | 90.03 | 90.03 | +0.67 (+0.75%) | 521,868 |