Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 57.98 | 59.6511 | 57.91 | 59.41 | 59.41 | +0.99 (+1.69%) | 2,498,624 |
3 May 2018 | USD | 58 | 58.82 | 57.63 | 58.42 | 58.42 | -0.14 (-0.24%) | 1,413,742 |
2 May 2018 | USD | 59.47 | 59.72 | 58.35 | 58.56 | 58.56 | -1.26 (-2.11%) | 2,182,581 |
1 May 2018 | USD | 59.05 | 59.91 | 58.48 | 59.82 | 59.82 | +0.66 (+1.12%) | 2,553,112 |
30 Apr 2018 | USD | 60.8 | 61.44 | 58.96 | 59.16 | 59.16 | -1.63 (-2.68%) | 2,642,171 |
27 Apr 2018 | USD | 63.5 | 64.16 | 60.18 | 60.79 | 60.79 | -3.56 (-5.53%) | 3,369,878 |
26 Apr 2018 | USD | 65.09 | 65.5 | 64.21 | 64.35 | 64.35 | -0.75 (-1.15%) | 1,849,243 |
25 Apr 2018 | USD | 64.54 | 65.41 | 63.5 | 65.1 | 65.1 | +0.4 (+0.62%) | 1,437,690 |
24 Apr 2018 | USD | 66.75 | 66.75 | 64.13 | 64.7 | 64.7 | -1.67 (-2.52%) | 1,539,222 |
23 Apr 2018 | USD | 66.42 | 66.6 | 65.98 | 66.37 | 66.37 | +0.1 (+0.15%) | 1,041,327 |
20 Apr 2018 | USD | 66.88 | 66.97 | 65.43 | 66.27 | 66.27 | -0.34 (-0.51%) | 1,355,003 |
19 Apr 2018 | USD | 66.7 | 67.01 | 66.15 | 66.61 | 66.61 | +0.25 (+0.38%) | 735,170 |
18 Apr 2018 | USD | 66.15 | 66.78 | 65.93 | 66.36 | 66.36 | +0.26 (+0.39%) | 1,072,851 |
17 Apr 2018 | USD | 65.94 | 66.23 | 65.41 | 66.1 | 66.1 | +0.74 (+1.13%) | 1,063,976 |
16 Apr 2018 | USD | 65.93 | 66.02 | 65.21 | 65.36 | 65.36 | +0.36 (+0.55%) | 1,180,211 |
13 Apr 2018 | USD | 65.44 | 65.5277 | 64.73 | 65 | 65 | +0.16 (+0.25%) | 893,688 |
12 Apr 2018 | USD | 64.77 | 65.05 | 64.47 | 64.84 | 64.84 | +0.59 (+0.92%) | 823,792 |
11 Apr 2018 | USD | 63.92 | 64.62 | 63.68 | 64.25 | 64.25 | -0.31 (-0.48%) | 739,090 |
10 Apr 2018 | USD | 64.04 | 65.01 | 64 | 64.56 | 64.56 | +1.56 (+2.48%) | 1,350,425 |
9 Apr 2018 | USD | 63.02 | 63.68 | 62.77 | 63 | 63 | +0.35 (+0.56%) | 1,105,211 |
6 Apr 2018 | USD | 63.71 | 63.94 | 62.28 | 62.65 | 62.65 | -1.8 (-2.79%) | 1,780,045 |
5 Apr 2018 | USD | 64.75 | 64.78 | 63.76 | 64.45 | 64.45 | +0.59 (+0.92%) | 1,374,247 |
4 Apr 2018 | USD | 62.04 | 63.92 | 62.03 | 63.86 | 63.86 | +0.69 (+1.09%) | 1,196,368 |
3 Apr 2018 | USD | 62.31 | 63.25 | 61.84 | 63.17 | 63.17 | +1.22 (+1.97%) | 1,086,892 |
2 Apr 2018 | USD | 64.02 | 64.26 | 60.93 | 61.95 | 61.95 | -2.22 (-3.46%) | 1,747,915 |
30 Mar 2018 | USD | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 63.69 | 64.74 | 63.2205 | 64.17 | 64.17 | +1.01 (+1.60%) | 1,552,808 |
28 Mar 2018 | USD | 63.77 | 64.14 | 62.95 | 63.16 | 63.16 | -0.29 (-0.46%) | 1,416,327 |
27 Mar 2018 | USD | 63.84 | 64.71 | 63.1401 | 63.45 | 63.45 | -0.38 (-0.60%) | 1,478,962 |
26 Mar 2018 | USD | 61.9 | 63.9 | 61.9 | 63.83 | 63.83 | +2.79 (+4.57%) | 1,831,794 |