Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 40.15 | 40.5 | 39.64 | 39.67 | 39.67 | -0.38 (-0.95%) | 389,459 |
20 Dec 2016 | USD | 40.19 | 40.32 | 39.84 | 40.05 | 40.05 | -0.18 (-0.45%) | 493,411 |
19 Dec 2016 | USD | 41.01 | 41.07 | 40.05 | 40.23 | 40.23 | -0.54 (-1.32%) | 488,635 |
16 Dec 2016 | USD | 41.77 | 42.42 | 39.76 | 40.77 | 40.77 | -1.4 (-3.32%) | 2,455,461 |
15 Dec 2016 | USD | 41.62 | 42.18 | 41.17 | 42.17 | 42.17 | +0.54 (+1.30%) | 335,496 |
14 Dec 2016 | USD | 42.89 | 43 | 41.52 | 41.63 | 41.63 | -1 (-2.35%) | 283,867 |
13 Dec 2016 | USD | 42.67 | 42.89 | 42.336 | 42.63 | 42.63 | +0.15 (+0.35%) | 318,486 |
12 Dec 2016 | USD | 41.87 | 42.76 | 41.87 | 42.48 | 42.48 | +0.4 (+0.95%) | 343,328 |
9 Dec 2016 | USD | 41.69 | 42.08 | 41.64 | 42.08 | 42.08 | +0.35 (+0.84%) | 338,661 |
8 Dec 2016 | USD | 40.59 | 41.74 | 40.59 | 41.73 | 41.73 | +0.56 (+1.36%) | 433,075 |
7 Dec 2016 | USD | 40.86 | 41.19 | 40.72 | 41.17 | 41.17 | +0.44 (+1.08%) | 384,145 |
6 Dec 2016 | USD | 40.59 | 40.86 | 40.46 | 40.73 | 40.73 | +0.12 (+0.30%) | 317,754 |
5 Dec 2016 | USD | 40.41 | 40.6699 | 40.03 | 40.61 | 40.61 | +0.06 (+0.15%) | 281,570 |
2 Dec 2016 | USD | 40.55 | 40.915 | 40.2 | 40.55 | 40.55 | +0.38 (+0.95%) | 230,763 |
1 Dec 2016 | USD | 40.54 | 40.54 | 39.55 | 40.17 | 40.17 | -0.3 (-0.74%) | 389,052 |
30 Nov 2016 | USD | 41.26 | 41.7 | 40.47 | 40.47 | 40.47 | -1.65 (-3.92%) | 310,554 |
29 Nov 2016 | USD | 41.62 | 42.26 | 41.62 | 42.12 | 42.12 | +0.29 (+0.69%) | 238,087 |
28 Nov 2016 | USD | 41.41 | 41.98 | 41.29 | 41.83 | 41.83 | +0.51 (+1.23%) | 306,216 |
25 Nov 2016 | USD | 40.75 | 41.35 | 40.75 | 41.32 | 41.32 | +0.7 (+1.72%) | 87,117 |
24 Nov 2016 | USD | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 40.21 | 41.14 | 40.21 | 40.62 | 40.62 | -0.5 (-1.22%) | 255,788 |
22 Nov 2016 | USD | 40.39 | 41.17 | 40.15 | 41.12 | 41.12 | +0.8 (+1.98%) | 253,715 |
21 Nov 2016 | USD | 40.01 | 40.44 | 39.928 | 40.32 | 40.32 | +0.49 (+1.23%) | 218,099 |
18 Nov 2016 | USD | 39.9 | 40.27 | 39.52 | 39.83 | 39.83 | -0.06 (-0.15%) | 347,708 |
17 Nov 2016 | USD | 39.86 | 40.37 | 39.7 | 39.89 | 39.89 | -0.12 (-0.30%) | 213,144 |
16 Nov 2016 | USD | 40.28 | 40.82 | 39.59 | 40.01 | 40.01 | -0.59 (-1.45%) | 267,854 |
15 Nov 2016 | USD | 40.29 | 40.76 | 40.07 | 40.6 | 40.6 | +0.44 (+1.10%) | 281,350 |
14 Nov 2016 | USD | 40.45 | 40.57 | 39.835 | 40.16 | 40.16 | -0.54 (-1.33%) | 411,054 |
11 Nov 2016 | USD | 40.28 | 41.32 | 40.19 | 40.7 | 40.7 | +0.43 (+1.07%) | 504,167 |
10 Nov 2016 | USD | 40.63 | 40.89 | 39.21 | 40.27 | 40.27 | -0.6 (-1.47%) | 514,300 |