Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 41.41 | 41.66 | 41.38 | 41.52 | 41.52 | -0.05 (-0.12%) | 719,400 |
1 Feb 2017 | USD | 41.66 | 41.79 | 41.34 | 41.57 | 41.57 | +0.08 (+0.19%) | 445,800 |
31 Jan 2017 | USD | 41.65 | 41.74 | 41.09 | 41.49 | 41.49 | -0.36 (-0.86%) | 802,100 |
30 Jan 2017 | USD | 41.65 | 41.92 | 41.37 | 41.85 | 41.85 | -0.03 (-0.07%) | 777,900 |
27 Jan 2017 | USD | 41.71 | 41.94 | 41.65 | 41.88 | 41.88 | +0.14 (+0.34%) | 550,100 |
26 Jan 2017 | USD | 41.97 | 42.04 | 41.67 | 41.74 | 41.74 | -0.2 (-0.48%) | 721,600 |
25 Jan 2017 | USD | 42.15 | 42.43 | 41.88 | 41.94 | 41.94 | -0.1 (-0.24%) | 933,700 |
24 Jan 2017 | USD | 41.46 | 42.09 | 41.31 | 42.04 | 42.04 | +0.58 (+1.40%) | 573,500 |
23 Jan 2017 | USD | 41.64 | 41.79 | 41.42 | 41.46 | 41.46 | -0.01 (-0.02%) | 658,000 |
20 Jan 2017 | USD | 41.67 | 41.67 | 41.18 | 41.47 | 41.47 | -0.02 (-0.05%) | 1,052,800 |
19 Jan 2017 | USD | 41.09 | 41.63 | 40.94 | 41.49 | 41.49 | +0.82 (+2.02%) | 861,700 |
18 Jan 2017 | USD | 40.54 | 40.78 | 40.22 | 40.67 | 40.67 | -0.06 (-0.15%) | 1,266,600 |
17 Jan 2017 | USD | 40.85 | 40.93 | 40.48 | 40.73 | 40.73 | -0.26 (-0.63%) | 1,061,700 |
16 Jan 2017 | USD | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 40.92 | 41.05 | 40.75 | 40.99 | 40.99 | +0.14 (+0.34%) | 687,000 |
12 Jan 2017 | USD | 40.92 | 40.92 | 40.45 | 40.85 | 40.85 | +0.03 (+0.07%) | 673,600 |
11 Jan 2017 | USD | 39.97 | 40.87 | 39.97 | 40.82 | 40.82 | +0.72 (+1.80%) | 1,175,400 |
10 Jan 2017 | USD | 39.55 | 40.28 | 39.55 | 40.1 | 40.1 | +0.52 (+1.31%) | 962,800 |
9 Jan 2017 | USD | 39.62 | 39.68 | 39.32 | 39.58 | 39.58 | -0.04 (-0.10%) | 677,400 |
6 Jan 2017 | USD | 39.89 | 40.1 | 39.5 | 39.62 | 39.62 | -0.19 (-0.48%) | 746,500 |
5 Jan 2017 | USD | 39.53 | 39.91 | 39.44 | 39.81 | 39.81 | +0.4 (+1.01%) | 1,409,900 |
4 Jan 2017 | USD | 39.44 | 39.53 | 39.03 | 39.41 | 39.41 | +0.19 (+0.48%) | 1,114,900 |
3 Jan 2017 | USD | 39.79 | 40.3 | 39.09 | 39.22 | 39.22 | -0.48 (-1.21%) | 1,072,800 |
2 Jan 2017 | USD | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 39.8 | 39.83 | 39.51 | 39.7 | 39.7 | -0.03 (-0.08%) | 582,500 |
29 Dec 2016 | USD | 39.63 | 39.89 | 39.47 | 39.73 | 39.73 | +0.18 (+0.46%) | 540,000 |
28 Dec 2016 | USD | 40.13 | 40.21 | 39.5 | 39.55 | 39.55 | -0.62 (-1.54%) | 432,600 |
27 Dec 2016 | USD | 40.07 | 40.34 | 39.93 | 40.17 | 40.17 | +0.38 (+0.96%) | 460,900 |
26 Dec 2016 | USD | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 39.85 | 40.27 | 39.66 | 39.79 | 39.79 | -0.11 (-0.28%) | 653,800 |