Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 47.41 | 47.5 | 47.11 | 47.31 | 47.31 | -0.05 (-0.11%) | 257,656 |
17 Mar 2017 | USD | 47.05 | 47.7 | 46.91 | 47.36 | 47.36 | +0.29 (+0.62%) | 906,498 |
16 Mar 2017 | USD | 47.28 | 47.57 | 46.92 | 47.07 | 47.07 | -0.26 (-0.55%) | 489,248 |
15 Mar 2017 | USD | 46.19 | 47.635 | 46.1 | 47.33 | 47.33 | +1.37 (+2.98%) | 573,001 |
14 Mar 2017 | USD | 46 | 46.05 | 45.36 | 45.96 | 45.96 | -0.08 (-0.17%) | 568,392 |
13 Mar 2017 | USD | 45.73 | 46.17 | 45.68 | 46.04 | 46.04 | +0.31 (+0.68%) | 1,101,379 |
10 Mar 2017 | USD | 46.84 | 47.12 | 45.465 | 45.73 | 45.73 | -0.7 (-1.51%) | 1,174,480 |
9 Mar 2017 | USD | 47.29 | 47.48 | 46 | 46.43 | 46.43 | -0.86 (-1.82%) | 948,953 |
8 Mar 2017 | USD | 48.08 | 48.12 | 47.29 | 47.29 | 47.29 | -1.03 (-2.13%) | 572,264 |
7 Mar 2017 | USD | 48.7 | 48.7 | 48.2 | 48.32 | 48.32 | -0.37 (-0.76%) | 612,190 |
6 Mar 2017 | USD | 49.07 | 49.19 | 48.57 | 48.69 | 48.69 | -0.61 (-1.24%) | 805,158 |
3 Mar 2017 | USD | 49.62 | 49.75 | 48.95 | 49.3 | 49.3 | -0.7 (-1.40%) | 658,980 |
2 Mar 2017 | USD | 50.35 | 50.35 | 49.17 | 50 | 50 | -0.5 (-0.99%) | 1,024,852 |
1 Mar 2017 | USD | 50.82 | 50.8588 | 50.24 | 50.5 | 50.5 | -0.6 (-1.17%) | 1,113,220 |
28 Feb 2017 | USD | 51.38 | 51.41 | 51.02 | 51.1 | 51.1 | -0.24 (-0.47%) | 735,867 |
27 Feb 2017 | USD | 51.41 | 51.7 | 51.06 | 51.34 | 51.34 | -0.09 (-0.17%) | 493,800 |
24 Feb 2017 | USD | 50.81 | 51.43 | 50.55 | 51.43 | 51.43 | +0.7 (+1.38%) | 437,050 |
23 Feb 2017 | USD | 50.03 | 50.84 | 49.65 | 50.73 | 50.73 | +0.74 (+1.48%) | 619,040 |
22 Feb 2017 | USD | 49.97 | 50.38 | 49.22 | 49.99 | 49.99 | -0.23 (-0.46%) | 516,453 |
21 Feb 2017 | USD | 49.35 | 50.33 | 49.26 | 50.22 | 50.22 | +0.61 (+1.23%) | 510,984 |
20 Feb 2017 | USD | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 49.64 | 49.81 | 48.96 | 49.61 | 49.61 | +0.03 (+0.06%) | 659,524 |
16 Feb 2017 | USD | 49.28 | 49.81 | 49.27 | 49.58 | 49.58 | +0.27 (+0.55%) | 335,533 |
15 Feb 2017 | USD | 48.82 | 49.43 | 48.39 | 49.31 | 49.31 | +0.13 (+0.26%) | 591,313 |
14 Feb 2017 | USD | 49.12 | 49.28 | 48.331 | 49.18 | 49.18 | +0.1 (+0.20%) | 623,023 |
13 Feb 2017 | USD | 49.31 | 49.493 | 48.605 | 49.08 | 49.08 | -0.17 (-0.35%) | 620,972 |
10 Feb 2017 | USD | 48.88 | 49.3 | 48.88 | 49.25 | 49.25 | +0.32 (+0.65%) | 619,247 |
9 Feb 2017 | USD | 49.13 | 49.2178 | 48.39 | 48.93 | 48.93 | -0.23 (-0.47%) | 752,822 |
8 Feb 2017 | USD | 48.53 | 49.17 | 48.32 | 49.16 | 49.16 | +0.77 (+1.59%) | 628,198 |
7 Feb 2017 | USD | 48.39 | 48.6161 | 48.24 | 48.39 | 48.39 | +0.04 (+0.08%) | 491,786 |