Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | USD | 61.63 | 62.57 | 61.41 | 62.0698 | 62.0698 | +0.66 (+1.07%) | 39,912 |
4 Jan 2019 | USD | 60.35 | 61.6175 | 60 | 61.41 | 61.41 | +2.31 (+3.91%) | 73,284 |
3 Jan 2019 | USD | 60.1 | 60.1 | 58.7784 | 59.1 | 59.1 | -1.96 (-3.21%) | 31,555 |
2 Jan 2019 | USD | 59.9 | 61.22 | 59.58 | 61.06 | 61.06 | +0.65 (+1.08%) | 46,105 |
1 Jan 2019 | USD | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 60.74 | 60.8 | 60 | 60.41 | 60.41 | +0.736 (+1.23%) | 68,793 |
28 Dec 2018 | USD | 59.57 | 60.11 | 58.5563 | 59.6745 | 59.6745 | +0.019 (+0.03%) | 40,938 |
27 Dec 2018 | USD | 59.23 | 59.9083 | 57.69 | 59.655 | 59.655 | -1.265 (-2.08%) | 98,847 |
26 Dec 2018 | USD | 60 | 60.92 | 59 | 60.92 | 60.92 | +1.61 (+2.71%) | 145,618 |
24 Dec 2018 | USD | 58.8 | 59.31 | 58.2 | 59.31 | 59.31 | +0.2 (+0.34%) | 52,819 |
21 Dec 2018 | USD | 59.86 | 61.14 | 59 | 59.11 | 59.11 | -0.41 (-0.69%) | 70,178 |
20 Dec 2018 | USD | 59.98 | 60.195 | 58.51 | 59.52 | 59.52 | -0.96 (-1.59%) | 93,174 |
19 Dec 2018 | USD | 61 | 61.9 | 59.63 | 60.48 | 60.48 | -0.52 (-0.85%) | 79,836 |
18 Dec 2018 | USD | 61.69 | 61.87 | 60.055 | 61 | 61 | -0.06 (-0.10%) | 75,559 |
17 Dec 2018 | USD | 62.2 | 62.7 | 60.67 | 61.06 | 61.06 | -1.88 (-2.99%) | 134,967 |
14 Dec 2018 | USD | 63.1 | 63.28 | 62.27 | 62.94 | 62.94 | -0.82 (-1.29%) | 58,899 |
13 Dec 2018 | USD | 64.08 | 64.58 | 63.1644 | 63.76 | 63.76 | +0.06 (+0.09%) | 47,743 |
12 Dec 2018 | USD | 64.87 | 64.87 | 63.6547 | 63.7 | 63.7 | +0.1 (+0.16%) | 31,095 |
11 Dec 2018 | USD | 64.8 | 65.01 | 62.4729 | 63.6 | 63.6 | -0.01 (-0.02%) | 39,009 |
10 Dec 2018 | USD | 63.77 | 64.06 | 61.6101 | 63.61 | 63.61 | -0.34 (-0.53%) | 104,046 |
7 Dec 2018 | USD | 66.13 | 66.8 | 63.03 | 63.95 | 63.95 | -1.41 (-2.16%) | 63,187 |
6 Dec 2018 | USD | 63.68 | 65.9101 | 62.31 | 65.36 | 65.36 | -0.93 (-1.40%) | 155,330 |
4 Dec 2018 | USD | 70.09 | 70.5 | 66.29 | 66.29 | 66.29 | -4.3 (-6.09%) | 147,317 |
3 Dec 2018 | USD | 70.89 | 71 | 69.9999 | 70.59 | 70.59 | +2.6 (+3.82%) | 183,046 |
30 Nov 2018 | USD | 66.84 | 68.38 | 66.8 | 67.99 | 67.99 | +1.18 (+1.77%) | 32,290 |
29 Nov 2018 | USD | 67.03 | 67.56 | 65.8 | 66.81 | 66.81 | -0.99 (-1.46%) | 57,523 |
28 Nov 2018 | USD | 66.96 | 68.2 | 65.86 | 67.8 | 67.8 | +1.46 (+2.20%) | 68,128 |
27 Nov 2018 | USD | 65.51 | 66.47 | 65 | 66.34 | 66.34 | +0.74 (+1.13%) | 62,405 |
26 Nov 2018 | USD | 64.55 | 65.66 | 64.35 | 65.6 | 65.6 | +1.8 (+2.82%) | 45,966 |
23 Nov 2018 | USD | 63.51 | 64.17 | 63.1 | 63.8 | 63.8 | +0.16 (+0.25%) | 14,348 |