Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 44.6 | 46.7 | 44.45 | 46.65 | 46.65 | +2.1 (+4.71%) | 2,096,394 |
11 Oct 2017 | USD | 44.3 | 44.7 | 44.15 | 44.55 | 44.55 | +0.05 (+0.11%) | 2,054,143 |
10 Oct 2017 | USD | 44.15 | 44.55 | 44 | 44.5 | 44.5 | +0.3 (+0.68%) | 1,359,775 |
9 Oct 2017 | USD | 43.95 | 44.55 | 43.55 | 44.2 | 44.2 | +0.8 (+1.84%) | 1,173,964 |
6 Oct 2017 | USD | 43.3 | 43.875 | 42.7 | 43.4 | 43.4 | -0.5 (-1.14%) | 2,530,611 |
5 Oct 2017 | USD | 42.3 | 44.35 | 42 | 43.9 | 43.9 | +1.4 (+3.29%) | 2,629,853 |
4 Oct 2017 | USD | 41.5 | 43.05 | 41.35 | 42.5 | 42.5 | +0.5 (+1.19%) | 5,555,944 |
3 Oct 2017 | USD | 41.7 | 42.55 | 41.35 | 42 | 42 | 0.0 (0.0%) | 2,626,361 |
2 Oct 2017 | USD | 43 | 43 | 41.1 | 42 | 42 | -1.05 (-2.44%) | 4,143,897 |
29 Sep 2017 | USD | 43.6 | 43.75 | 43 | 43.05 | 43.05 | -0.55 (-1.26%) | 770,149 |
28 Sep 2017 | USD | 43.85 | 44.1 | 43.525 | 43.6 | 43.6 | -0.3 (-0.68%) | 606,423 |
27 Sep 2017 | USD | 44.15 | 44.15 | 43.5 | 43.9 | 43.9 | +0.15 (+0.34%) | 365,605 |
26 Sep 2017 | USD | 44 | 44.1 | 43.525 | 43.75 | 43.75 | -0.2 (-0.46%) | 330,062 |
25 Sep 2017 | USD | 43.65 | 44.5 | 43.6 | 43.95 | 43.95 | +0.25 (+0.57%) | 322,798 |
22 Sep 2017 | USD | 43.4 | 44.05 | 43.4 | 43.7 | 43.7 | +0.25 (+0.58%) | 261,295 |
21 Sep 2017 | USD | 43.85 | 44.1 | 43.45 | 43.45 | 43.45 | -0.55 (-1.25%) | 355,339 |
20 Sep 2017 | USD | 44.1 | 44.5 | 43.85 | 44 | 44 | -0.1 (-0.23%) | 466,209 |
19 Sep 2017 | USD | 44.35 | 44.45 | 44.05 | 44.1 | 44.1 | -0.35 (-0.79%) | 270,053 |
18 Sep 2017 | USD | 44.4 | 44.6 | 44.15 | 44.45 | 44.45 | +0.3 (+0.68%) | 127,901 |
15 Sep 2017 | USD | 44.6 | 44.7 | 43.95 | 44.15 | 44.15 | -0.6 (-1.34%) | 310,529 |
14 Sep 2017 | USD | 43.95 | 45.25 | 43.65 | 44.75 | 44.75 | +0.7 (+1.59%) | 403,120 |
13 Sep 2017 | USD | 43.4 | 44.4 | 43.125 | 44.05 | 44.05 | +0.9 (+2.09%) | 405,614 |
12 Sep 2017 | USD | 43.05 | 43.35 | 42.85 | 43.15 | 43.15 | +0.1 (+0.23%) | 198,115 |
11 Sep 2017 | USD | 42.6 | 43.1 | 42.55 | 43.05 | 43.05 | +0.7 (+1.65%) | 172,846 |
8 Sep 2017 | USD | 42 | 42.6 | 41.7 | 42.35 | 42.35 | +0.4 (+0.95%) | 120,644 |
7 Sep 2017 | USD | 43.05 | 43.05 | 41.8 | 41.95 | 41.95 | -1.2 (-2.78%) | 234,445 |
6 Sep 2017 | USD | 42.7 | 43.2 | 42.55 | 43.15 | 43.15 | +0.4 (+0.94%) | 195,851 |
5 Sep 2017 | USD | 43.1 | 43.2 | 42.2 | 42.75 | 42.75 | -0.6 (-1.38%) | 263,470 |
4 Sep 2017 | USD | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 42.7 | 43.45 | 42.55 | 43.35 | 43.35 | +0.75 (+1.76%) | 178,715 |