Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | USD | 33.18 | 33.29 | 33 | 33.07 | 33.07 | -0.11 (-0.33%) | 6,681,064 |
22 Mar 2017 | USD | 33.37 | 33.41 | 33.12 | 33.18 | 33.18 | -0.25 (-0.75%) | 5,458,199 |
21 Mar 2017 | USD | 33.36 | 33.49 | 33.22 | 33.43 | 33.43 | +0.13 (+0.39%) | 4,940,872 |
20 Mar 2017 | USD | 33.22 | 33.35 | 33.19 | 33.3 | 33.3 | +0.07 (+0.21%) | 5,098,643 |
17 Mar 2017 | USD | 33.48 | 33.51 | 33.2 | 33.23 | 33.23 | -0.25 (-0.75%) | 6,640,559 |
16 Mar 2017 | USD | 33.51 | 33.72 | 33.46 | 33.48 | 33.48 | +0.04 (+0.12%) | 5,516,768 |
15 Mar 2017 | USD | 33.33 | 33.55 | 33.12 | 33.44 | 33.44 | +0.05 (+0.15%) | 5,731,087 |
14 Mar 2017 | USD | 33.56 | 33.57 | 33.3 | 33.39 | 33.39 | -0.18 (-0.54%) | 5,559,028 |
13 Mar 2017 | USD | 33.3 | 33.74 | 33.18 | 33.57 | 33.57 | +0.18 (+0.54%) | 6,625,508 |
10 Mar 2017 | USD | 33.31 | 33.44 | 33.07 | 33.39 | 33.39 | +0.07 (+0.21%) | 6,766,961 |
9 Mar 2017 | USD | 34.15 | 34.15 | 33.18 | 33.32 | 33.32 | -0.83 (-2.43%) | 18,809,932 |
8 Mar 2017 | USD | 34.25 | 34.25 | 34.1 | 34.15 | 34.15 | -0.15 (-0.44%) | 4,216,708 |
7 Mar 2017 | USD | 34.2 | 34.3 | 34 | 34.3 | 34.3 | +0.14 (+0.41%) | 8,818,291 |
6 Mar 2017 | USD | 34.1 | 34.21 | 34.05 | 34.16 | 34.16 | +0.03 (+0.09%) | 7,840,629 |
3 Mar 2017 | USD | 34.01 | 34.24 | 34.01 | 34.13 | 34.13 | +0.03 (+0.09%) | 5,309,780 |
2 Mar 2017 | USD | 34.45 | 34.45 | 34.09 | 34.1 | 34.1 | -0.13 (-0.38%) | 4,991,065 |
1 Mar 2017 | USD | 34.17 | 34.35 | 34.03 | 34.23 | 34.23 | +0.09 (+0.26%) | 5,508,855 |
28 Feb 2017 | USD | 34.08 | 34.22 | 34.01 | 34.14 | 34.14 | +0.06 (+0.18%) | 4,492,435 |
27 Feb 2017 | USD | 34.2 | 34.35 | 33.93 | 34.08 | 34.08 | -0.3 (-0.87%) | 9,067,178 |
24 Feb 2017 | USD | 34.24 | 34.5 | 34.08 | 34.38 | 34.38 | +0.14 (+0.41%) | 9,385,847 |
23 Feb 2017 | USD | 34.2 | 34.24 | 33.98 | 34.24 | 34.24 | +0.01 (+0.03%) | 7,100,636 |
22 Feb 2017 | USD | 34.59 | 34.63 | 33.99 | 34.23 | 34.23 | -0.42 (-1.21%) | 14,554,169 |
21 Feb 2017 | USD | 34.28 | 34.77 | 34.19 | 34.65 | 34.65 | +0.49 (+1.43%) | 12,460,140 |
20 Feb 2017 | USD | 34.25 | 34.39 | 33.86 | 34.16 | 34.16 | +0.29 (+0.86%) | 11,548,924 |
17 Feb 2017 | USD | 34.19 | 34.29 | 33.85 | 33.87 | 33.87 | -0.35 (-1.02%) | 8,104,116 |
16 Feb 2017 | USD | 34.1 | 34.3 | 33.97 | 34.22 | 34.22 | +0.09 (+0.26%) | 4,888,235 |
15 Feb 2017 | USD | 34.6 | 34.62 | 34.1 | 34.13 | 34.13 | -0.47 (-1.36%) | 11,841,598 |
14 Feb 2017 | USD | 35.17 | 35.17 | 34.58 | 34.6 | 34.6 | -0.57 (-1.62%) | 14,244,742 |
13 Feb 2017 | USD | 35.11 | 35.29 | 34.86 | 35.17 | 35.17 | +0.07 (+0.20%) | 7,535,580 |
10 Feb 2017 | USD | 35 | 35.18 | 34.92 | 35.1 | 35.1 | +0.09 (+0.26%) | 5,636,509 |