Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 33.95 | 33.95 | 33.593 | 33.69 | 8.4225 | -0.155 (-0.46%) | 24,431 |
7 Mar 2017 | USD | 33.85 | 33.93 | 33.715 | 33.845 | 8.4612 | +0.44 (+1.32%) | 24,022 |
6 Mar 2017 | USD | 33.48 | 33.49 | 33.37 | 33.4053 | 8.3513 | -0.365 (-1.08%) | 15,023 |
3 Mar 2017 | USD | 33.7 | 33.85 | 33.53 | 33.77 | 8.4425 | +0.57 (+1.72%) | 16,374 |
2 Mar 2017 | USD | 33.41 | 33.41 | 33.16 | 33.2 | 8.3 | -0.475 (-1.41%) | 26,693 |
1 Mar 2017 | USD | 33.55 | 33.83 | 33.55 | 33.675 | 8.4187 | +0.925 (+2.82%) | 15,067 |
28 Feb 2017 | USD | 32.7 | 32.86 | 32.69 | 32.75 | 8.1875 | +0.16 (+0.49%) | 12,536 |
27 Feb 2017 | USD | 32.6 | 32.722 | 32.5 | 32.59 | 8.1475 | 0.0 (0.0%) | 11,820 |
24 Feb 2017 | USD | 32.39 | 32.689 | 32.39 | 32.59 | 8.1475 | -0.305 (-0.93%) | 17,256 |
23 Feb 2017 | USD | 33 | 33 | 32.85 | 32.895 | 8.2238 | -0.155 (-0.47%) | 9,558 |
22 Feb 2017 | USD | 32.92 | 33.14 | 32.86 | 33.05 | 8.2625 | -0.145 (-0.44%) | 9,157 |
21 Feb 2017 | USD | 32.97 | 33.24 | 32.95 | 33.195 | 8.2988 | +0.405 (+1.24%) | 17,160 |
20 Feb 2017 | USD | 32.79 | 32.79 | 32.79 | 32.79 | 8.1975 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 32.81 | 32.83 | 32.64 | 32.79 | 8.1975 | -0.48 (-1.44%) | 15,986 |
16 Feb 2017 | USD | 33.25 | 33.305 | 33.13 | 33.27 | 8.3175 | +0.21 (+0.64%) | 9,229 |
15 Feb 2017 | USD | 32.84 | 33.15 | 32.84 | 33.06 | 8.265 | +0.09 (+0.27%) | 10,234 |
14 Feb 2017 | USD | 33.08 | 33.08 | 32.84 | 32.97 | 8.2425 | +0.04 (+0.12%) | 9,966 |
13 Feb 2017 | USD | 32.55 | 32.96 | 32.55 | 32.93 | 8.2325 | +0.52 (+1.60%) | 10,627 |
10 Feb 2017 | USD | 32.19 | 32.435 | 32.08 | 32.41 | 8.1025 | +0.24 (+0.75%) | 12,877 |
9 Feb 2017 | USD | 32.11 | 32.18 | 31.99 | 32.17 | 8.0425 | -0.26 (-0.80%) | 11,604 |
8 Feb 2017 | USD | 32.39 | 32.45 | 32.28 | 32.43 | 8.1075 | -0.22 (-0.67%) | 15,758 |
7 Feb 2017 | USD | 32.53 | 32.69 | 32.46 | 32.65 | 8.1625 | +0.33 (+1.02%) | 11,115 |
6 Feb 2017 | USD | 32.34 | 32.38 | 32.145 | 32.32 | 8.08 | -0.175 (-0.54%) | 15,258 |
3 Feb 2017 | USD | 32.52 | 32.56 | 32.4 | 32.495 | 8.1237 | -0.127 (-0.39%) | 15,123 |
2 Feb 2017 | USD | 32.81 | 32.81 | 32.51 | 32.622 | 8.1555 | +0.277 (+0.86%) | 13,964 |
1 Feb 2017 | USD | 32.41 | 32.57 | 32.221 | 32.345 | 8.0862 | +0.205 (+0.64%) | 15,649 |
31 Jan 2017 | USD | 32.48 | 32.48 | 31.93 | 32.14 | 8.035 | -0.01 (-0.03%) | 9,672 |
30 Jan 2017 | USD | 32 | 32.17 | 32 | 32.15 | 8.0375 | +0.34 (+1.07%) | 19,808 |
27 Jan 2017 | USD | 32.15 | 32.28 | 31.791 | 31.81 | 7.9525 | -0.99 (-3.02%) | 12,642 |
26 Jan 2017 | USD | 32.63 | 32.878 | 32.63 | 32.8 | 8.2 | -0.06 (-0.18%) | 11,178 |