Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | USD | 34.97 | 35.18 | 34.91 | 35.01 | 35.01 | +0.03 (+0.09%) | 5,366,971 |
8 Feb 2017 | USD | 34.96 | 35.02 | 34.7 | 34.98 | 34.98 | +0.02 (+0.06%) | 4,548,432 |
7 Feb 2017 | USD | 35.3 | 35.3 | 34.86 | 34.96 | 34.96 | -0.34 (-0.96%) | 6,201,365 |
6 Feb 2017 | USD | 35.21 | 35.45 | 35.05 | 35.3 | 35.3 | +0.15 (+0.43%) | 6,981,771 |
3 Feb 2017 | USD | 35.3 | 35.49 | 35 | 35.15 | 35.15 | -0.37 (-1.04%) | 3,905,980 |
2 Feb 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 35.3 | 35.6 | 35.24 | 35.52 | 35.52 | +0.23 (+0.65%) | 5,827,565 |
25 Jan 2017 | USD | 34.92 | 35.43 | 34.9 | 35.29 | 35.29 | +0.37 (+1.06%) | 4,600,004 |
24 Jan 2017 | USD | 35.31 | 35.43 | 34.81 | 34.92 | 34.92 | -0.38 (-1.08%) | 4,073,436 |
23 Jan 2017 | USD | 35.21 | 35.66 | 35.17 | 35.3 | 35.3 | +0.08 (+0.23%) | 5,127,208 |
20 Jan 2017 | USD | 34.78 | 35.47 | 34.72 | 35.22 | 35.22 | +0.41 (+1.18%) | 6,550,519 |
19 Jan 2017 | USD | 34.9 | 35.01 | 34.71 | 34.81 | 34.81 | -0.09 (-0.26%) | 3,576,110 |
18 Jan 2017 | USD | 35.16 | 35.2 | 34.76 | 34.9 | 34.9 | -0.2 (-0.57%) | 4,112,929 |
17 Jan 2017 | USD | 34.96 | 35.3 | 34.69 | 35.1 | 35.1 | +0.12 (+0.34%) | 7,904,310 |
16 Jan 2017 | USD | 34.81 | 35.23 | 34.1 | 34.98 | 34.98 | +0.1 (+0.29%) | 9,905,400 |
13 Jan 2017 | USD | 35.79 | 36.09 | 34.88 | 34.88 | 34.88 | -1.02 (-2.84%) | 12,601,821 |
12 Jan 2017 | USD | 35.44 | 36.1 | 35.44 | 35.9 | 35.9 | +0.42 (+1.18%) | 9,870,787 |
11 Jan 2017 | USD | 35.41 | 35.79 | 35.36 | 35.48 | 35.48 | -0.06 (-0.17%) | 7,082,485 |
10 Jan 2017 | USD | 35.83 | 36.2 | 35.51 | 35.54 | 35.54 | -0.29 (-0.81%) | 8,934,805 |
9 Jan 2017 | USD | 36.3 | 36.33 | 35.52 | 35.83 | 35.83 | -0.54 (-1.48%) | 12,035,739 |
6 Jan 2017 | USD | 35.77 | 36.5 | 35.66 | 36.37 | 36.37 | +0.53 (+1.48%) | 16,222,553 |
5 Jan 2017 | USD | 35.85 | 36.31 | 35.46 | 35.84 | 35.84 | -0.08 (-0.22%) | 12,202,739 |
4 Jan 2017 | USD | 35.56 | 36.12 | 35.18 | 35.92 | 35.92 | +0.47 (+1.33%) | 18,245,844 |
3 Jan 2017 | USD | 35.43 | 36.18 | 35.28 | 35.45 | 35.45 | +0.23 (+0.65%) | 17,551,208 |
2 Jan 2017 | USD | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 34.3 | 35.48 | 34.22 | 35.22 | 35.22 | +0.88 (+2.56%) | 25,691,566 |