Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 38.35 | 38.35 | 37.56 | 37.95 | 37.95 | -0.14 (-0.37%) | 70,800 |
9 Mar 2017 | USD | 38 | 38.7 | 37.8 | 38.09 | 38.09 | -0.22 (-0.57%) | 103,500 |
8 Mar 2017 | USD | 38.01 | 38.5 | 37.96 | 38.31 | 38.31 | +0.2 (+0.52%) | 62,300 |
7 Mar 2017 | USD | 38.18 | 38.3 | 37.69 | 38.11 | 38.11 | -0.03 (-0.08%) | 63,500 |
6 Mar 2017 | USD | 38.14 | 38.23 | 37.46 | 38.14 | 38.14 | -0.29 (-0.75%) | 98,100 |
3 Mar 2017 | USD | 37.64 | 38.66 | 37.46 | 38.43 | 38.43 | +0.91 (+2.43%) | 59,700 |
2 Mar 2017 | USD | 37.85 | 38.27 | 36.5 | 37.52 | 37.52 | -0.33 (-0.87%) | 63,600 |
1 Mar 2017 | USD | 38 | 38.33 | 37.67 | 37.85 | 37.85 | -0.09 (-0.24%) | 121,100 |
28 Feb 2017 | USD | 37.25 | 38.87 | 37.05 | 37.94 | 37.94 | +0.68 (+1.83%) | 155,200 |
27 Feb 2017 | USD | 37 | 37.45 | 36.76 | 37.26 | 37.26 | +0.3 (+0.81%) | 240,300 |
24 Feb 2017 | USD | 35.98 | 36.99 | 35.65 | 36.96 | 36.96 | -0.02 (-0.05%) | 171,200 |
23 Feb 2017 | USD | 36.92 | 37.13 | 36.38 | 36.98 | 36.98 | +0.06 (+0.16%) | 219,100 |
22 Feb 2017 | USD | 36.99 | 37.02 | 36.57 | 36.92 | 36.92 | +0.07 (+0.19%) | 92,500 |
21 Feb 2017 | USD | 35.83 | 37.14 | 35.83 | 36.85 | 36.85 | +35.55 (+2734.62%) | 290,000 |
20 Feb 2017 | USD | 1.325 | 1.4 | 1.3 | 1.3 | 1.3 | -34.84 (-96.40%) | 500,000 |
17 Feb 2017 | USD | 35.91 | 36.23 | 35.59 | 36.14 | 36.14 | +0.24 (+0.67%) | 147,400 |
16 Feb 2017 | USD | 35.8 | 36.16 | 35.62 | 35.9 | 35.9 | +0.19 (+0.53%) | 208,000 |
15 Feb 2017 | USD | 35.6 | 36.12 | 35.25 | 35.71 | 35.71 | +0.11 (+0.31%) | 81,700 |
14 Feb 2017 | USD | 36.41 | 36.63 | 35.5 | 35.6 | 35.6 | -1.09 (-2.97%) | 141,200 |
13 Feb 2017 | USD | 37.1 | 37.34 | 36.28 | 36.69 | 36.69 | -0.47 (-1.26%) | 192,700 |
10 Feb 2017 | USD | 35.45 | 37.6 | 35.16 | 37.16 | 37.16 | +1.91 (+5.42%) | 377,700 |
9 Feb 2017 | USD | 35 | 35.5 | 34.94 | 35.25 | 35.25 | +0.26 (+0.74%) | 321,600 |
8 Feb 2017 | USD | 34.63 | 35 | 34.6 | 34.99 | 34.99 | +0.1 (+0.29%) | 87,500 |
7 Feb 2017 | USD | 34.3 | 35.16 | 34.3 | 34.89 | 34.89 | -0.01 (-0.03%) | 205,800 |
6 Feb 2017 | USD | 34.4 | 35.12 | 34.2 | 34.9 | 34.9 | +0.65 (+1.90%) | 215,200 |
3 Feb 2017 | USD | 33.8 | 34.56 | 33.8 | 34.25 | 34.25 | +0.49 (+1.45%) | 177,400 |
2 Feb 2017 | USD | 33 | 33.96 | 33 | 33.76 | 33.76 | +0.82 (+2.49%) | 67,900 |
1 Feb 2017 | USD | 32.62 | 33.33 | 32.55 | 32.94 | 32.94 | +0.57 (+1.76%) | 85,400 |
31 Jan 2017 | USD | 31.5 | 32.55 | 31.03 | 32.37 | 32.37 | +0.88 (+2.79%) | 74,900 |
30 Jan 2017 | USD | 31.69 | 31.69 | 30.95 | 31.49 | 31.49 | -0.01 (-0.03%) | 70,800 |