Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 52.11 | 53.19 | 51.7 | 51.98 | 51.98 | -0.31 (-0.59%) | 4,008,061 |
6 Mar 2017 | USD | 51.74 | 53.26 | 51.5 | 52.29 | 52.29 | +0.3 (+0.58%) | 7,036,266 |
3 Mar 2017 | USD | 49.45 | 52.44 | 49.25 | 51.99 | 51.99 | +2.4 (+4.84%) | 9,324,335 |
2 Mar 2017 | USD | 49.8 | 50.57 | 49.25 | 49.59 | 49.59 | +0.28 (+0.57%) | 4,136,684 |
1 Mar 2017 | USD | 49.02 | 49.68 | 48.87 | 49.31 | 49.31 | +0.02 (+0.04%) | 2,729,861 |
28 Feb 2017 | USD | 48.91 | 49.7 | 48.9 | 49.29 | 49.29 | +0.28 (+0.57%) | 2,179,915 |
27 Feb 2017 | USD | 50.03 | 50.75 | 48.97 | 49.01 | 49.01 | -0.99 (-1.98%) | 3,704,847 |
24 Feb 2017 | USD | 49.7 | 50.3 | 49.51 | 50 | 50 | -0.01 (-0.02%) | 3,165,569 |
23 Feb 2017 | USD | 49.13 | 50.49 | 48.78 | 50.01 | 50.01 | +0.49 (+0.99%) | 5,093,789 |
22 Feb 2017 | USD | 49.09 | 50.59 | 49.06 | 49.52 | 49.52 | +0.29 (+0.59%) | 4,988,976 |
21 Feb 2017 | USD | 48 | 49.48 | 47.86 | 49.23 | 49.23 | +1.45 (+3.03%) | 4,636,943 |
20 Feb 2017 | USD | 47.59 | 47.84 | 46.65 | 47.78 | 47.78 | +0.19 (+0.40%) | 2,574,998 |
17 Feb 2017 | USD | 48.65 | 49.14 | 47.43 | 47.59 | 47.59 | -1.31 (-2.68%) | 2,601,546 |
16 Feb 2017 | USD | 48.3 | 49.34 | 48.18 | 48.9 | 48.9 | +0.45 (+0.93%) | 2,491,131 |
15 Feb 2017 | USD | 49.38 | 49.6 | 48.2 | 48.45 | 48.45 | -0.94 (-1.90%) | 3,018,612 |
14 Feb 2017 | USD | 48.65 | 49.44 | 48.65 | 49.39 | 49.39 | +0.63 (+1.29%) | 2,722,970 |
13 Feb 2017 | USD | 48.3 | 49.26 | 48.3 | 48.76 | 48.76 | +0.32 (+0.66%) | 2,379,890 |
10 Feb 2017 | USD | 48.67 | 49 | 48.2 | 48.44 | 48.44 | -0.51 (-1.04%) | 2,747,830 |
9 Feb 2017 | USD | 47.58 | 49.47 | 47.47 | 48.95 | 48.95 | +1.35 (+2.84%) | 4,738,121 |
8 Feb 2017 | USD | 46.95 | 47.68 | 46.68 | 47.6 | 47.6 | +0.5 (+1.06%) | 1,983,287 |
7 Feb 2017 | USD | 48.2 | 48.2 | 46.66 | 47.1 | 47.1 | -1.14 (-2.36%) | 2,799,031 |
6 Feb 2017 | USD | 47.55 | 48.47 | 47.4 | 48.24 | 48.24 | +0.7 (+1.47%) | 1,592,630 |
3 Feb 2017 | USD | 48.5 | 48.5 | 47.36 | 47.54 | 47.54 | -0.86 (-1.78%) | 1,442,112 |
2 Feb 2017 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 48 | 48.79 | 47.91 | 48.4 | 48.4 | +0.56 (+1.17%) | 1,577,849 |
25 Jan 2017 | USD | 47.2 | 47.98 | 47.02 | 47.84 | 47.84 | +0.64 (+1.36%) | 1,370,105 |