Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 36.6 | 37.3 | 36.46 | 37.21 | 37.21 | +0.37 (+1.00%) | 3,537,323 |
2 May 2017 | USD | 37.09 | 37.33 | 36.53 | 36.84 | 36.84 | -0.29 (-0.78%) | 3,858,199 |
1 May 2017 | USD | 36.99 | 37.48 | 36.9 | 37.13 | 37.13 | +0.42 (+1.14%) | 4,659,405 |
28 Apr 2017 | USD | 36.77 | 37.25 | 36.59 | 36.71 | 36.71 | -0.06 (-0.16%) | 7,819,539 |
27 Apr 2017 | USD | 36.82 | 36.94 | 36.25 | 36.77 | 36.77 | -0.03 (-0.08%) | 7,425,976 |
26 Apr 2017 | USD | 36.34 | 37.1 | 36.32 | 36.8 | 36.8 | +0.35 (+0.96%) | 5,828,281 |
25 Apr 2017 | USD | 36.48 | 36.65 | 36.15 | 36.45 | 36.45 | +0.6 (+1.67%) | 7,075,109 |
24 Apr 2017 | USD | 36.09 | 36.57 | 35.655 | 35.85 | 35.85 | +0.95 (+2.72%) | 7,965,255 |
21 Apr 2017 | USD | 35.28 | 35.5 | 34.525 | 34.9 | 34.9 | -0.37 (-1.05%) | 7,131,085 |
20 Apr 2017 | USD | 34.65 | 35.75 | 34.65 | 35.27 | 35.27 | +1.05 (+3.07%) | 5,213,078 |
19 Apr 2017 | USD | 34.04 | 34.4867 | 33.89 | 34.22 | 34.22 | +0.52 (+1.54%) | 7,394,225 |
18 Apr 2017 | USD | 33.64 | 34.09 | 33.35 | 33.7 | 33.7 | -0.22 (-0.65%) | 4,819,030 |
17 Apr 2017 | USD | 33.28 | 33.96 | 33.135 | 33.92 | 33.92 | +0.68 (+2.05%) | 3,349,579 |
14 Apr 2017 | USD | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 33.56 | 34.14 | 33.24 | 33.24 | 33.24 | -0.49 (-1.45%) | 3,882,518 |
12 Apr 2017 | USD | 34.29 | 34.34 | 33.5 | 33.73 | 33.73 | -0.65 (-1.89%) | 4,051,829 |
11 Apr 2017 | USD | 34.12 | 34.38 | 33.63 | 34.38 | 34.38 | 0.0 (0.0%) | 4,157,559 |
10 Apr 2017 | USD | 34.62 | 35.09 | 34.2 | 34.38 | 34.38 | -0.25 (-0.72%) | 3,944,929 |
7 Apr 2017 | USD | 34.54 | 34.91 | 34.3 | 34.63 | 34.63 | -0.29 (-0.83%) | 3,748,075 |
6 Apr 2017 | USD | 34.37 | 35.04 | 34.15 | 34.92 | 34.92 | +0.54 (+1.57%) | 3,104,308 |
5 Apr 2017 | USD | 35.34 | 35.55 | 34.37 | 34.38 | 34.38 | -0.52 (-1.49%) | 4,949,100 |
4 Apr 2017 | USD | 34.57 | 35.15 | 34.4 | 34.9 | 34.9 | +0.08 (+0.23%) | 4,646,104 |
3 Apr 2017 | USD | 34.64 | 35 | 34.09 | 34.82 | 34.82 | +0.27 (+0.78%) | 5,149,443 |
31 Mar 2017 | USD | 34.67 | 35.03 | 34.41 | 34.55 | 34.55 | -0.33 (-0.95%) | 5,060,880 |
30 Mar 2017 | USD | 34.55 | 35.25 | 34.31 | 34.88 | 34.88 | +0.39 (+1.13%) | 5,519,289 |
29 Mar 2017 | USD | 35 | 35.18 | 33.86 | 34.49 | 34.49 | -0.54 (-1.54%) | 11,159,010 |
28 Mar 2017 | USD | 34.08 | 35.29 | 34.05 | 35.03 | 35.03 | +0.79 (+2.31%) | 4,379,412 |
27 Mar 2017 | USD | 33.45 | 34.31 | 32.99 | 34.24 | 34.24 | -0.27 (-0.78%) | 5,075,264 |
24 Mar 2017 | USD | 34.79 | 34.93 | 34.02 | 34.51 | 34.51 | -0.06 (-0.17%) | 4,923,007 |
23 Mar 2017 | USD | 34.3 | 35.27 | 34.06 | 34.57 | 34.57 | +0.14 (+0.41%) | 4,736,803 |