Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 34.9 | 35.12 | 34.08 | 34.2 | 34.2 | -0.83 (-2.37%) | 937,563 |
22 Dec 2016 | USD | 35.35 | 35.79 | 34.74 | 35.03 | 35.03 | -0.38 (-1.07%) | 1,092,534 |
21 Dec 2016 | USD | 35.02 | 35.5 | 35.01 | 35.41 | 35.41 | +0.31 (+0.88%) | 952,292 |
20 Dec 2016 | USD | 35.33 | 35.438 | 34.89 | 35.1 | 35.1 | +0.12 (+0.34%) | 948,781 |
19 Dec 2016 | USD | 35.28 | 35.75 | 34.69 | 34.98 | 34.98 | -0.26 (-0.74%) | 1,110,637 |
16 Dec 2016 | USD | 35.17 | 35.41 | 35.03 | 35.24 | 35.24 | +0.13 (+0.37%) | 1,470,920 |
15 Dec 2016 | USD | 35.42 | 35.63 | 35 | 35.11 | 35.11 | -0.48 (-1.35%) | 1,096,159 |
14 Dec 2016 | USD | 35.94 | 36.15 | 35.57 | 35.59 | 35.59 | -0.54 (-1.49%) | 1,616,586 |
13 Dec 2016 | USD | 36.43 | 36.56 | 35.74 | 36.13 | 36.13 | -0.08 (-0.22%) | 1,418,203 |
12 Dec 2016 | USD | 35.87 | 36.49 | 35.82 | 36.21 | 36.21 | +0.71 (+2%) | 2,343,466 |
9 Dec 2016 | USD | 34.97 | 35.655 | 34.53 | 35.5 | 35.5 | +0.73 (+2.10%) | 1,721,492 |
8 Dec 2016 | USD | 34.46 | 34.92 | 33.91 | 34.77 | 34.77 | +0.62 (+1.82%) | 2,082,793 |
7 Dec 2016 | USD | 33.75 | 34.34 | 33.55 | 34.15 | 34.15 | +0.77 (+2.31%) | 1,950,733 |
6 Dec 2016 | USD | 32.7 | 33.41 | 32.35 | 33.38 | 33.38 | +0.83 (+2.55%) | 1,196,897 |
5 Dec 2016 | USD | 32.41 | 32.89 | 32.2 | 32.55 | 32.55 | +0.45 (+1.40%) | 1,930,757 |
2 Dec 2016 | USD | 33.76 | 33.83 | 31.69 | 32.1 | 32.1 | -1.75 (-5.17%) | 3,660,617 |
1 Dec 2016 | USD | 34.11 | 34.272 | 33.55 | 33.85 | 33.85 | +0.34 (+1.01%) | 1,826,645 |
30 Nov 2016 | USD | 32.8 | 33.77 | 32.8 | 33.51 | 33.51 | +1.42 (+4.43%) | 2,135,053 |
29 Nov 2016 | USD | 32.63 | 32.736 | 31.92 | 32.09 | 32.09 | -0.73 (-2.22%) | 1,449,796 |
28 Nov 2016 | USD | 33.68 | 33.77 | 32.72 | 32.82 | 32.82 | -0.86 (-2.55%) | 1,283,112 |
25 Nov 2016 | USD | 33.97 | 33.97 | 33.31 | 33.68 | 33.68 | -0.07 (-0.21%) | 678,525 |
24 Nov 2016 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 34.08 | 34.13 | 33.5 | 33.75 | 33.75 | -0.23 (-0.68%) | 1,858,975 |
22 Nov 2016 | USD | 32.3 | 34.1 | 32.28 | 33.98 | 33.98 | +1.99 (+6.22%) | 3,763,100 |
21 Nov 2016 | USD | 31.81 | 32.23 | 31.44 | 31.99 | 31.99 | +0.51 (+1.62%) | 2,763,169 |
18 Nov 2016 | USD | 31.4 | 31.64 | 31.15 | 31.48 | 31.48 | +0.08 (+0.25%) | 1,431,558 |
17 Nov 2016 | USD | 31.75 | 31.965 | 31.33 | 31.4 | 31.4 | +0.03 (+0.10%) | 1,901,602 |
16 Nov 2016 | USD | 31.56 | 31.86 | 31.12 | 31.37 | 31.37 | -0.51 (-1.60%) | 1,918,070 |
15 Nov 2016 | USD | 31.43 | 31.95 | 31.03 | 31.88 | 31.88 | +0.87 (+2.81%) | 2,180,902 |
14 Nov 2016 | USD | 30.58 | 31.06 | 30.05 | 31.01 | 31.01 | +0.44 (+1.44%) | 2,656,514 |