Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 80 | 80.34 | 73.86 | 78.99 | 78.99 | +7.47 (+10.44%) | 2,704,957 |
8 Nov 2016 | USD | 68.32 | 71.7 | 68.32 | 71.52 | 71.52 | +3.52 (+5.18%) | 882,121 |
7 Nov 2016 | USD | 69.54 | 71.68 | 67.37 | 68 | 68 | 0.0 (0.0%) | 388,871 |
4 Nov 2016 | USD | 70.27 | 73.17 | 67.75 | 68 | 68 | -3.28 (-4.60%) | 529,259 |
3 Nov 2016 | USD | 72.61 | 73.08 | 70.93 | 71.28 | 71.28 | -1.61 (-2.21%) | 364,896 |
2 Nov 2016 | USD | 74.3 | 76.19 | 72.31 | 72.89 | 72.89 | -0.51 (-0.69%) | 461,406 |
1 Nov 2016 | USD | 73.75 | 74.48 | 73.18 | 73.4 | 73.4 | +0.02 (+0.03%) | 526,329 |
31 Oct 2016 | USD | 72.83 | 73.9999 | 72.03 | 73.38 | 73.38 | +0.23 (+0.31%) | 210,846 |
28 Oct 2016 | USD | 73.24 | 76 | 72.6827 | 73.15 | 73.15 | -0.27 (-0.37%) | 837,254 |
27 Oct 2016 | USD | 74.91 | 75.78 | 71.96 | 73.42 | 73.42 | -1.83 (-2.43%) | 560,398 |
26 Oct 2016 | USD | 76.44 | 76.74 | 75.24 | 75.25 | 75.25 | -0.43 (-0.57%) | 326,241 |
25 Oct 2016 | USD | 76 | 78.13 | 75.19 | 75.68 | 75.68 | +0.18 (+0.24%) | 514,740 |
24 Oct 2016 | USD | 75.52 | 80.65 | 75.28 | 75.5 | 75.5 | -0.5 (-0.66%) | 564,778 |
21 Oct 2016 | USD | 71.63 | 76.66 | 71.63 | 76 | 76 | +4.2 (+5.85%) | 1,440,625 |
20 Oct 2016 | USD | 70.98 | 72.32 | 70.635 | 71.8 | 71.8 | +0.64 (+0.90%) | 630,285 |
19 Oct 2016 | USD | 70.1 | 72.75 | 69.87 | 71.16 | 71.16 | +1.29 (+1.85%) | 1,109,643 |
18 Oct 2016 | USD | 70.25 | 71.2 | 69.32 | 69.87 | 69.87 | +0.81 (+1.17%) | 1,191,701 |
17 Oct 2016 | USD | 67.14 | 70.14 | 67.0407 | 69.06 | 69.06 | +1.92 (+2.86%) | 732,355 |
14 Oct 2016 | USD | 67.2867 | 68.25 | 66.995 | 67.14 | 67.14 | +0.17 (+0.25%) | 651,614 |
13 Oct 2016 | USD | 68.76 | 68.76 | 66.2 | 66.97 | 66.97 | -0.73 (-1.08%) | 886,179 |
12 Oct 2016 | USD | 66.9 | 67.8504 | 66 | 67.7 | 67.7 | +1.21 (+1.82%) | 794,514 |
11 Oct 2016 | USD | 65.39 | 68.76 | 65.26 | 66.49 | 66.49 | +1.1 (+1.68%) | 756,723 |
10 Oct 2016 | USD | 61.6 | 65.4999 | 61.6 | 65.39 | 65.39 | +3.69 (+5.98%) | 893,257 |
7 Oct 2016 | USD | 61.31 | 62.22 | 60.97 | 61.7 | 61.7 | +0.39 (+0.64%) | 660,123 |
6 Oct 2016 | USD | 60.41 | 62 | 59.05 | 61.31 | 61.31 | -1.69 (-2.68%) | 757,433 |
5 Oct 2016 | USD | 70 | 70 | 61.15 | 63 | 63 | 0.0 (0.0%) | 1,200,155 |