Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 39 | 41.4 | 37.85 | 38 | 38 | +1.35 (+3.68%) | 898,241 |
1 Feb 2017 | USD | 36.65 | 36.75 | 35.8 | 36.65 | 36.65 | +0.2 (+0.55%) | 405,321 |
31 Jan 2017 | USD | 36.15 | 36.65 | 36 | 36.45 | 36.45 | +0.2 (+0.55%) | 315,406 |
30 Jan 2017 | USD | 36 | 36.4 | 35.5 | 36.25 | 36.25 | +0.15 (+0.42%) | 209,039 |
27 Jan 2017 | USD | 36.15 | 36.3 | 35.8 | 36.1 | 36.1 | +0.05 (+0.14%) | 212,817 |
26 Jan 2017 | USD | 36.15 | 36.3 | 35.5 | 36.05 | 36.05 | 0.0 (0.0%) | 234,169 |
25 Jan 2017 | USD | 35.5 | 36.55 | 35.416 | 36.05 | 36.05 | +0.65 (+1.84%) | 350,839 |
24 Jan 2017 | USD | 34.7 | 35.6 | 34.7 | 35.4 | 35.4 | +0.7 (+2.02%) | 343,174 |
23 Jan 2017 | USD | 34.45 | 35 | 34.3 | 34.7 | 34.7 | +0.2 (+0.58%) | 310,976 |
20 Jan 2017 | USD | 34.55 | 34.8 | 34.15 | 34.5 | 34.5 | +0.05 (+0.15%) | 259,283 |
19 Jan 2017 | USD | 35.9 | 35.9 | 34 | 34.45 | 34.45 | -1.15 (-3.23%) | 343,941 |
18 Jan 2017 | USD | 35.75 | 36.4 | 35.45 | 35.6 | 35.6 | -0.05 (-0.14%) | 271,022 |
17 Jan 2017 | USD | 36.5 | 36.8 | 35.6 | 35.65 | 35.65 | -1.25 (-3.39%) | 207,728 |
16 Jan 2017 | USD | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 36.85 | 37.15 | 36.8 | 36.9 | 36.9 | +0.15 (+0.41%) | 70,875 |
12 Jan 2017 | USD | 37.6 | 37.7 | 36.5 | 36.75 | 36.75 | -1.1 (-2.91%) | 107,503 |
11 Jan 2017 | USD | 37.25 | 38 | 37.125 | 37.85 | 37.85 | +0.5 (+1.34%) | 169,297 |
10 Jan 2017 | USD | 38.05 | 38.4 | 37.2 | 37.35 | 37.35 | -0.7 (-1.84%) | 205,508 |
9 Jan 2017 | USD | 38.05 | 39.05 | 37.9 | 38.05 | 38.05 | -0.05 (-0.13%) | 218,107 |
6 Jan 2017 | USD | 37.9 | 38.35 | 37.7 | 38.1 | 38.1 | +0.25 (+0.66%) | 96,599 |
5 Jan 2017 | USD | 37.6 | 38.3 | 37.6 | 37.85 | 37.85 | -0.1 (-0.26%) | 361,512 |
4 Jan 2017 | USD | 38 | 38.5 | 37.7 | 37.95 | 37.95 | 0.0 (0.0%) | 462,280 |
3 Jan 2017 | USD | 37.95 | 38.15 | 37.35 | 37.95 | 37.95 | +0.15 (+0.40%) | 161,908 |
2 Jan 2017 | USD | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 38.05 | 38.7 | 37.7 | 37.8 | 37.8 | -0.25 (-0.66%) | 102,019 |
29 Dec 2016 | USD | 37.95 | 38.5 | 37.95 | 38.05 | 38.05 | +0.1 (+0.26%) | 39,913 |
28 Dec 2016 | USD | 38.3 | 38.6 | 37.75 | 37.95 | 37.95 | -0.35 (-0.91%) | 86,951 |
27 Dec 2016 | USD | 38.35 | 38.45 | 38.05 | 38.3 | 38.3 | 0.0 (0.0%) | 42,485 |
26 Dec 2016 | USD | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 37.85 | 38.5 | 37.65 | 38.3 | 38.3 | +0.45 (+1.19%) | 59,839 |