Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 35.56 | 36.28 | 35 | 35.79 | 35.79 | -0.78 (-2.13%) | 16,051,636 |
1 May 2017 | USD | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 36.21 | 36.57 | 35.24 | 36.57 | 36.57 | -0.13 (-0.35%) | 27,494,074 |
27 Apr 2017 | USD | 37.3 | 37.35 | 35.49 | 36.7 | 36.7 | -0.9 (-2.39%) | 36,796,408 |
26 Apr 2017 | USD | 37.55 | 38.15 | 37.07 | 37.6 | 37.6 | +0.05 (+0.13%) | 28,814,675 |
25 Apr 2017 | USD | 36.2 | 38.08 | 36.02 | 37.55 | 37.55 | +1.52 (+4.22%) | 35,884,398 |
24 Apr 2017 | USD | 36.41 | 36.89 | 35.01 | 36.03 | 36.03 | -0.27 (-0.74%) | 26,261,755 |
21 Apr 2017 | USD | 36 | 37.1 | 35.31 | 36.3 | 36.3 | +0.43 (+1.20%) | 28,833,073 |
20 Apr 2017 | USD | 34.55 | 36.47 | 34.41 | 35.87 | 35.87 | +1.45 (+4.21%) | 43,207,591 |
19 Apr 2017 | USD | 34.68 | 34.9 | 33.98 | 34.42 | 34.42 | +0.2 (+0.58%) | 23,247,513 |
18 Apr 2017 | USD | 33.29 | 34.34 | 33.09 | 34.22 | 34.22 | +1.27 (+3.85%) | 36,646,446 |
17 Apr 2017 | USD | 32.8 | 33.3 | 32.58 | 32.95 | 32.95 | +0.34 (+1.04%) | 18,243,249 |
14 Apr 2017 | USD | 33.05 | 33.57 | 32.49 | 32.61 | 32.61 | +0.23 (+0.71%) | 27,692,371 |
13 Apr 2017 | USD | 32.06 | 32.46 | 31.86 | 32.38 | 32.38 | +0.33 (+1.03%) | 13,955,655 |
12 Apr 2017 | USD | 32.14 | 32.52 | 31.69 | 32.05 | 32.05 | -0.07 (-0.22%) | 13,502,708 |
11 Apr 2017 | USD | 32.41 | 32.52 | 31.6 | 32.12 | 32.12 | -0.29 (-0.89%) | 19,455,058 |
10 Apr 2017 | USD | 32.39 | 32.76 | 32.02 | 32.41 | 32.41 | +0.02 (+0.06%) | 11,626,510 |
7 Apr 2017 | USD | 32.06 | 32.51 | 32 | 32.39 | 32.39 | +0.31 (+0.97%) | 17,182,552 |
6 Apr 2017 | USD | 31.92 | 32.34 | 31.8 | 32.08 | 32.08 | +0.18 (+0.56%) | 21,022,580 |
5 Apr 2017 | USD | 32.05 | 33.03 | 31.76 | 31.9 | 31.9 | 0.0 (0.0%) | 38,627,434 |
4 Apr 2017 | USD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
31 Mar 2017 | USD | 31.7 | 32.22 | 31.68 | 31.9 | 31.9 | +0.18 (+0.57%) | 17,247,523 |
30 Mar 2017 | USD | 32.37 | 32.65 | 31.03 | 31.72 | 31.72 | -0.78 (-2.40%) | 25,048,604 |
29 Mar 2017 | USD | 32.5 | 33.17 | 32.39 | 32.5 | 32.5 | +0.04 (+0.12%) | 14,400,231 |
28 Mar 2017 | USD | 32.37 | 32.95 | 32.23 | 32.46 | 32.46 | +0.01 (+0.03%) | 12,654,665 |
27 Mar 2017 | USD | 32.77 | 33.26 | 32.31 | 32.45 | 32.45 | -0.17 (-0.52%) | 17,272,708 |
24 Mar 2017 | USD | 31.51 | 33.43 | 31.42 | 32.62 | 32.62 | +1.08 (+3.42%) | 29,261,465 |
23 Mar 2017 | USD | 31.5 | 31.78 | 31.35 | 31.54 | 31.54 | -0.01 (-0.03%) | 11,840,414 |
22 Mar 2017 | USD | 30.4 | 31.69 | 30.36 | 31.55 | 31.55 | +0.87 (+2.84%) | 19,772,370 |