Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 33.77 | 35.13 | 33.64 | 34.84 | 34.84 | +0.73 (+2.14%) | 20,132 |
30 Jan 2017 | USD | 35.28 | 35.94 | 33.51 | 34.11 | 34.11 | -2.24 (-6.16%) | 108,403 |
27 Jan 2017 | USD | 36 | 36.655 | 35.82 | 36.35 | 36.35 | +0.53 (+1.48%) | 68,241 |
26 Jan 2017 | USD | 35.32 | 36.44 | 34.72 | 35.82 | 35.82 | +0.1 (+0.28%) | 127,126 |
25 Jan 2017 | USD | 32.86 | 36 | 32.86 | 35.72 | 35.72 | +2.72 (+8.24%) | 137,503 |
24 Jan 2017 | USD | 32.3409 | 33.345 | 32.3409 | 33 | 33 | +0.61 (+1.88%) | 74,560 |
23 Jan 2017 | USD | 32.3495 | 32.6 | 31.9 | 32.39 | 32.39 | +0.38 (+1.19%) | 22,914 |
20 Jan 2017 | USD | 32.5 | 32.78 | 31.74 | 32.01 | 32.01 | -0.45 (-1.39%) | 34,380 |
19 Jan 2017 | USD | 32.6 | 32.93 | 31.79 | 32.46 | 32.46 | -0.34 (-1.04%) | 26,706 |
18 Jan 2017 | USD | 33 | 33 | 32.24 | 32.8 | 32.8 | -0.09 (-0.27%) | 72,679 |
17 Jan 2017 | USD | 32.49 | 32.98 | 31.7 | 32.89 | 32.89 | +0.2 (+0.61%) | 47,904 |
16 Jan 2017 | USD | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 31.9 | 32.95 | 31.9 | 32.69 | 32.69 | +0.84 (+2.64%) | 42,889 |
12 Jan 2017 | USD | 31.17 | 32.2 | 31 | 31.85 | 31.85 | +0.55 (+1.76%) | 76,522 |
11 Jan 2017 | USD | 31.38 | 31.66 | 30.67 | 31.3 | 31.3 | -0.19 (-0.60%) | 48,980 |
10 Jan 2017 | USD | 31.53 | 31.78 | 31.07 | 31.49 | 31.49 | -0.04 (-0.13%) | 38,605 |
9 Jan 2017 | USD | 30.93 | 31.8532 | 30.37 | 31.53 | 31.53 | +0.72 (+2.34%) | 62,613 |
6 Jan 2017 | USD | 31.19 | 31.24 | 30.37 | 30.81 | 30.81 | -0.21 (-0.68%) | 33,425 |
5 Jan 2017 | USD | 31.75 | 31.96 | 30.0207 | 31.02 | 31.02 | -0.75 (-2.36%) | 112,460 |
4 Jan 2017 | USD | 30.59 | 32.18 | 30.59 | 31.77 | 31.77 | +0.72 (+2.32%) | 88,680 |
3 Jan 2017 | USD | 30.6315 | 31.07 | 29.581 | 31.05 | 31.05 | +0.69 (+2.27%) | 72,353 |
2 Jan 2017 | USD | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 29.32 | 30.91 | 29.06 | 30.36 | 30.36 | +1.19 (+4.08%) | 92,658 |
29 Dec 2016 | USD | 29.42 | 30.02 | 29.1 | 29.17 | 29.17 | -0.55 (-1.85%) | 53,646 |
28 Dec 2016 | USD | 29.44 | 30.12 | 29.38 | 29.72 | 29.72 | +0.13 (+0.44%) | 31,297 |
27 Dec 2016 | USD | 30.11 | 30.93 | 29.34 | 29.59 | 29.59 | -0.42 (-1.40%) | 56,755 |
26 Dec 2016 | USD | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 29 | 30.17 | 29 | 30.01 | 30.01 | +1.09 (+3.77%) | 79,979 |
22 Dec 2016 | USD | 28.65 | 29.24 | 28.39 | 28.92 | 28.92 | +0.28 (+0.98%) | 107,337 |
21 Dec 2016 | USD | 28.05 | 28.98 | 27.89 | 28.64 | 28.64 | +0.52 (+1.85%) | 195,339 |