Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 50.27 | 50.6 | 49.5 | 49.65 | 49.65 | -0.86 (-1.70%) | 1,191,300 |
3 Feb 2017 | USD | 50.12 | 50.68 | 49.49 | 50.51 | 50.51 | +0.61 (+1.22%) | 931,200 |
2 Feb 2017 | USD | 49.78 | 51.2 | 49.23 | 49.9 | 49.9 | +0.35 (+0.71%) | 893,700 |
1 Feb 2017 | USD | 50 | 50.59 | 49.23 | 49.55 | 49.55 | -0.45 (-0.90%) | 873,300 |
31 Jan 2017 | USD | 48.26 | 50.35 | 47.95 | 50 | 50 | +1.44 (+2.97%) | 1,411,700 |
30 Jan 2017 | USD | 48.5 | 48.81 | 47.61 | 48.56 | 48.56 | -0.11 (-0.23%) | 817,200 |
27 Jan 2017 | USD | 49.37 | 49.59 | 48.5 | 48.67 | 48.67 | -0.61 (-1.24%) | 368,400 |
26 Jan 2017 | USD | 49.75 | 50.04 | 49.22 | 49.28 | 49.28 | -0.18 (-0.36%) | 599,500 |
25 Jan 2017 | USD | 49.49 | 50.45 | 49.41 | 49.46 | 49.46 | +0.26 (+0.53%) | 742,600 |
24 Jan 2017 | USD | 48.69 | 49.51 | 48.6 | 49.2 | 49.2 | +0.5 (+1.03%) | 826,300 |
23 Jan 2017 | USD | 48.84 | 49.22 | 48.5 | 48.7 | 48.7 | -0.52 (-1.06%) | 457,500 |
20 Jan 2017 | USD | 49.48 | 49.72 | 48.71 | 49.22 | 49.22 | +0.01 (+0.02%) | 585,700 |
19 Jan 2017 | USD | 50.17 | 50.4 | 49.07 | 49.21 | 49.21 | -1.02 (-2.03%) | 859,400 |
18 Jan 2017 | USD | 49.55 | 50.44 | 49.06 | 50.23 | 50.23 | +0.03 (+0.06%) | 678,800 |
17 Jan 2017 | USD | 50.68 | 52.56 | 50.06 | 50.2 | 50.2 | -0.26 (-0.52%) | 833,700 |
16 Jan 2017 | USD | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 50.67 | 51.26 | 50.24 | 50.46 | 50.46 | -0.04 (-0.08%) | 550,100 |
12 Jan 2017 | USD | 50.41 | 50.78 | 49.58 | 50.5 | 50.5 | -0.2 (-0.39%) | 736,900 |
11 Jan 2017 | USD | 51.55 | 51.69 | 50.28 | 50.7 | 50.7 | -0.79 (-1.53%) | 975,800 |
10 Jan 2017 | USD | 50.05 | 52.02 | 49.75 | 51.49 | 51.49 | +1.25 (+2.49%) | 1,061,600 |
9 Jan 2017 | USD | 49.37 | 50.31 | 49.01 | 50.24 | 50.24 | +1.05 (+2.13%) | 1,178,300 |
6 Jan 2017 | USD | 49.83 | 50.09 | 48.6 | 49.19 | 49.19 | -0.39 (-0.79%) | 1,167,600 |
5 Jan 2017 | USD | 49.24 | 49.74 | 48.07 | 49.58 | 49.58 | -1.27 (-2.50%) | 1,769,000 |
4 Jan 2017 | USD | 49.93 | 51.24 | 49.93 | 50.85 | 50.85 | +1.34 (+2.71%) | 1,091,100 |
3 Jan 2017 | USD | 50.38 | 50.62 | 48.95 | 49.51 | 49.51 | -0.7 (-1.39%) | 1,430,600 |
2 Jan 2017 | USD | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 50.72 | 50.96 | 50.03 | 50.21 | 50.21 | -0.47 (-0.93%) | 405,300 |
29 Dec 2016 | USD | 51.12 | 51.85 | 50.32 | 50.68 | 50.68 | -0.21 (-0.41%) | 578,500 |
28 Dec 2016 | USD | 51.9 | 52.02 | 50.62 | 50.89 | 50.89 | -0.76 (-1.47%) | 432,800 |
27 Dec 2016 | USD | 51.47 | 52.29 | 51.2 | 51.65 | 51.65 | +0.35 (+0.68%) | 450,500 |