Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 63.09 | 64.37 | 63.09 | 63.21 | 1,896.3 | +0.08 (+0.13%) | 10,692 |
2 Jan 2018 | USD | 64.65 | 64.65 | 61.75 | 63.13 | 1,893.9 | -1.38 (-2.14%) | 15,352 |
1 Jan 2018 | USD | 64.51 | 64.51 | 64.51 | 64.51 | 1,935.3 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 64.82 | 65.51 | 64.14 | 64.51 | 1,935.3 | +0.03 (+0.05%) | 8,279 |
28 Dec 2017 | USD | 63.94 | 64.74 | 63.5 | 64.48 | 1,934.4 | +0.76 (+1.19%) | 6,031 |
27 Dec 2017 | USD | 63.48 | 64.14 | 62.945 | 63.72 | 1,911.6 | +0.32 (+0.50%) | 5,459 |
26 Dec 2017 | USD | 62.7 | 63.765 | 62.011 | 63.4 | 1,902 | +0.36 (+0.57%) | 5,843 |
25 Dec 2017 | USD | 63.04 | 63.04 | 63.04 | 63.04 | 1,891.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 63.45 | 63.71 | 62.3 | 63.04 | 1,891.2 | -0.51 (-0.80%) | 8,630 |
21 Dec 2017 | USD | 64.37 | 64.74 | 63.29 | 63.55 | 1,906.5 | -0.81 (-1.26%) | 12,613 |
20 Dec 2017 | USD | 67 | 67 | 64.25 | 64.36 | 1,930.8 | -2.39 (-3.58%) | 8,352 |
19 Dec 2017 | USD | 67.35 | 67.6759 | 66.53 | 66.75 | 2,002.5 | -0.46 (-0.68%) | 10,214 |
18 Dec 2017 | USD | 66.08 | 67.23 | 65.73 | 67.21 | 2,016.3 | +1.7 (+2.60%) | 12,559 |
15 Dec 2017 | USD | 63.92 | 65.7 | 63.81 | 65.51 | 1,965.3 | +1.67 (+2.62%) | 39,455 |
14 Dec 2017 | USD | 64.15 | 64.9699 | 63.52 | 63.84 | 1,915.2 | -0.39 (-0.61%) | 9,824 |
13 Dec 2017 | USD | 62.74 | 64.36 | 62.67 | 64.23 | 1,926.9 | +1.68 (+2.69%) | 16,533 |
12 Dec 2017 | USD | 63.7 | 63.79 | 62.23 | 62.55 | 1,876.5 | +0.75 (+1.21%) | 12,519 |
11 Dec 2017 | USD | 60.31 | 61.82 | 60.05 | 61.8 | 1,854 | +1.51 (+2.50%) | 11,395 |
8 Dec 2017 | USD | 62.01 | 63 | 60.19 | 60.29 | 1,808.7 | -1.16 (-1.89%) | 17,503 |
7 Dec 2017 | USD | 58.83 | 62.12 | 58.83 | 61.45 | 1,843.5 | +3.05 (+5.22%) | 33,506 |
6 Dec 2017 | USD | 58.53 | 59.8181 | 57.84 | 58.4 | 1,752 | -0.35 (-0.60%) | 23,858 |
5 Dec 2017 | USD | 58.5 | 60.145 | 58.117 | 58.75 | 1,762.5 | +0.17 (+0.29%) | 30,588 |
4 Dec 2017 | USD | 65.58 | 65.9 | 58.55 | 58.58 | 1,757.4 | -6.02 (-9.32%) | 29,883 |
1 Dec 2017 | USD | 64.05 | 65.6797 | 62.88 | 64.6 | 1,938 | +0.5 (+0.78%) | 17,301 |
30 Nov 2017 | USD | 64.47 | 65.5 | 63.42 | 64.1 | 1,923 | +0.12 (+0.19%) | 15,411 |
29 Nov 2017 | USD | 67.51 | 67.98 | 62.5 | 63.98 | 1,919.4 | -3.47 (-5.14%) | 17,605 |
28 Nov 2017 | USD | 67.49 | 68.25 | 66.35 | 67.45 | 2,023.5 | +0.16 (+0.24%) | 11,702 |
27 Nov 2017 | USD | 69.08 | 69.27 | 67.02 | 67.29 | 2,018.7 | -1.62 (-2.35%) | 11,000 |
24 Nov 2017 | USD | 67.05 | 69.059 | 67 | 68.91 | 2,067.3 | +2.15 (+3.22%) | 5,618 |
23 Nov 2017 | USD | 66.76 | 66.76 | 66.76 | 66.76 | 2,002.8 | 0.0 (0.0%) | 0 |