Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 53.31 | 53.31 | 42.6501 | 50.51 | 50.51 | -5.62 (-10.01%) | 291,634 |
7 Aug 2018 | USD | 56.77 | 56.86 | 56.04 | 56.13 | 56.13 | -0.61 (-1.08%) | 72,932 |
6 Aug 2018 | USD | 56.76 | 57.29 | 56.3 | 56.74 | 56.74 | -0.26 (-0.46%) | 30,335 |
3 Aug 2018 | USD | 57.78 | 58.03 | 56.61 | 57 | 57 | -0.95 (-1.64%) | 35,719 |
2 Aug 2018 | USD | 58.04 | 58.5 | 57.21 | 57.95 | 57.95 | -3.02 (-4.95%) | 71,453 |
1 Aug 2018 | USD | 60.49 | 60.97 | 59.58 | 60.97 | 60.97 | +0.68 (+1.13%) | 115,768 |
31 Jul 2018 | USD | 60.88 | 60.88 | 60.06 | 60.29 | 60.29 | -0.31 (-0.51%) | 93,440 |
30 Jul 2018 | USD | 60.21 | 61.42 | 60.21 | 60.6 | 60.6 | +0.06 (+0.10%) | 62,992 |
27 Jul 2018 | USD | 61.05 | 61.5552 | 60.14 | 60.54 | 60.54 | -0.4 (-0.66%) | 81,115 |
26 Jul 2018 | USD | 59.76 | 61 | 59.6284 | 60.94 | 60.94 | +1.43 (+2.40%) | 71,282 |
25 Jul 2018 | USD | 59.24 | 59.59 | 58.63 | 59.51 | 59.51 | +0.36 (+0.61%) | 76,035 |
24 Jul 2018 | USD | 57.11 | 59.38 | 57.11 | 59.15 | 59.15 | +2.26 (+3.97%) | 95,916 |
23 Jul 2018 | USD | 56.85 | 57.35 | 56.4 | 56.89 | 56.89 | -0.07 (-0.12%) | 43,330 |
20 Jul 2018 | USD | 56.21 | 57.03 | 56.1 | 56.96 | 56.96 | +0.72 (+1.28%) | 40,585 |
19 Jul 2018 | USD | 56.55 | 56.55 | 55.815 | 56.24 | 56.24 | -0.45 (-0.79%) | 48,554 |
18 Jul 2018 | USD | 56.36 | 56.75 | 56.18 | 56.69 | 56.69 | +0.36 (+0.64%) | 39,756 |
17 Jul 2018 | USD | 56.31 | 56.68 | 56.11 | 56.33 | 56.33 | -0.05 (-0.09%) | 30,840 |
16 Jul 2018 | USD | 55.98 | 56.41 | 55.68 | 56.38 | 56.38 | +0.39 (+0.70%) | 20,498 |
13 Jul 2018 | USD | 55.32 | 56.49 | 55.32 | 55.99 | 55.99 | +0.54 (+0.97%) | 45,457 |
12 Jul 2018 | USD | 55.83 | 55.83 | 54.96 | 55.45 | 55.45 | -0.07 (-0.13%) | 32,488 |
11 Jul 2018 | USD | 55.77 | 56.11 | 55.16 | 55.52 | 55.52 | -0.46 (-0.82%) | 51,178 |
10 Jul 2018 | USD | 55.98 | 56.41 | 55.35 | 55.98 | 55.98 | +0.22 (+0.39%) | 57,996 |
9 Jul 2018 | USD | 55.54 | 56.25 | 55.14 | 55.76 | 55.76 | +0.32 (+0.58%) | 324,907 |
6 Jul 2018 | USD | 55.68 | 55.99 | 55.275 | 55.44 | 55.44 | -0.63 (-1.12%) | 88,496 |
5 Jul 2018 | USD | 55.75 | 56.08 | 55.265 | 56.07 | 56.07 | +0.46 (+0.83%) | 50,363 |
4 Jul 2018 | USD | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 55.29 | 55.91 | 55.18 | 55.61 | 55.61 | +0.33 (+0.60%) | 35,766 |
2 Jul 2018 | USD | 54.31 | 55.38 | 54.25 | 55.28 | 55.28 | +0.77 (+1.41%) | 72,451 |
29 Jun 2018 | USD | 54.65 | 55.14 | 54.27 | 54.51 | 54.51 | +0.17 (+0.31%) | 60,743 |
28 Jun 2018 | USD | 54.06 | 54.76 | 53.59 | 54.34 | 54.34 | +0.29 (+0.54%) | 48,315 |