Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 53.53 | 53.6 | 53.46 | 53.46 | 53.46 | +0.02 (+0.04%) | 24,226 |
9 Jan 2018 | USD | 53.38 | 53.44 | 53.34 | 53.44 | 53.44 | +0.13 (+0.24%) | 4,731 |
8 Jan 2018 | USD | 53.41 | 53.41 | 53.2521 | 53.31 | 53.31 | -0.02 (-0.04%) | 6,308 |
5 Jan 2018 | USD | 53.23 | 53.33 | 53.18 | 53.33 | 53.33 | +0.34 (+0.64%) | 8,311 |
4 Jan 2018 | USD | 53 | 53.03 | 52.92 | 52.99 | 52.99 | +0.58 (+1.11%) | 58,813 |
3 Jan 2018 | USD | 52.17 | 52.41 | 52.16 | 52.41 | 52.41 | +0.46 (+0.89%) | 3,582 |
2 Jan 2018 | USD | 51.78 | 51.95 | 51.78 | 51.95 | 51.95 | +0.51 (+0.99%) | 4,529 |
1 Jan 2018 | USD | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 51.62 | 51.62 | 51.44 | 51.44 | 51.44 | +0.01 (+0.02%) | 4,175 |
28 Dec 2017 | USD | 51.62 | 51.62 | 51.43 | 51.43 | 51.43 | +0.14 (+0.27%) | 3,493 |
27 Dec 2017 | USD | 51.42 | 51.4302 | 51.29 | 51.29 | 51.29 | +0.04 (+0.08%) | 40,568 |
26 Dec 2017 | USD | 51.21 | 51.32 | 51.21 | 51.25 | 51.25 | +0.02 (+0.04%) | 4,047 |
25 Dec 2017 | USD | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 51.13 | 51.23 | 51.08 | 51.23 | 51.23 | +0.08 (+0.16%) | 2,715 |
21 Dec 2017 | USD | 51.12 | 51.23 | 51.12 | 51.15 | 51.15 | +0.15 (+0.29%) | 182,880 |
20 Dec 2017 | USD | 51.1 | 51.11 | 50.97 | 51 | 51 | +0.01 (+0.02%) | 54,754 |
19 Dec 2017 | USD | 51.08 | 51.08 | 50.89 | 50.99 | 50.99 | 0.0 (0.0%) | 7,763 |
18 Dec 2017 | USD | 50.96 | 51.11 | 50.96 | 50.99 | 50.99 | +0.51 (+1.01%) | 7,437 |
15 Dec 2017 | USD | 50.43 | 50.53 | 50.43 | 50.48 | 50.48 | -0.05 (-0.10%) | 52,534 |
14 Dec 2017 | USD | 50.63 | 50.649 | 50.51 | 50.53 | 50.53 | -0.27 (-0.53%) | 4,813 |
13 Dec 2017 | USD | 50.71 | 50.81 | 50.67 | 50.8 | 50.8 | +0.09 (+0.18%) | 2,393 |
12 Dec 2017 | USD | 50.57 | 50.72 | 50.57 | 50.71 | 50.71 | +0.1 (+0.20%) | 3,371 |
11 Dec 2017 | USD | 50.62 | 50.64 | 50.61 | 50.61 | 50.61 | +0.47 (+0.94%) | 2,272 |
8 Dec 2017 | USD | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 50.08 | 50.22 | 50.08 | 50.14 | 50.14 | +0.15 (+0.30%) | 10,449 |
6 Dec 2017 | USD | 49.95 | 50.05 | 49.95 | 49.99 | 49.99 | -0.27 (-0.54%) | 7,530 |
5 Dec 2017 | USD | 50.33 | 50.39 | 50.24 | 50.26 | 50.26 | -0.05 (-0.10%) | 52,570 |
4 Dec 2017 | USD | 50.55 | 50.55 | 50.31 | 50.31 | 50.31 | -0.19 (-0.38%) | 85,210 |
1 Dec 2017 | USD | 50.5268 | 50.5268 | 50.395 | 50.5 | 50.5 | -0.15 (-0.30%) | 3,981 |
30 Nov 2017 | USD | 50.9 | 50.9 | 50.62 | 50.65 | 50.65 | +0.13 (+0.26%) | 201,400 |