Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2017 | USD | 41.9 | 42.245 | 41.9 | 42.227 | 42.227 | +0.287 (+0.68%) | 21,105 |
14 Apr 2017 | USD | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 42.12 | 42.195 | 41.9097 | 41.94 | 41.94 | -0.24 (-0.57%) | 22,235 |
12 Apr 2017 | USD | 42.3599 | 42.38 | 42.107 | 42.18 | 42.18 | -0.24 (-0.57%) | 27,311 |
11 Apr 2017 | USD | 42.39 | 42.42 | 42.1198 | 42.42 | 42.42 | +0.026 (+0.06%) | 28,558 |
10 Apr 2017 | USD | 42.45 | 42.565 | 42.277 | 42.3935 | 42.3935 | +0.04 (+0.09%) | 54,628 |
7 Apr 2017 | USD | 42.32 | 42.458 | 42.2366 | 42.3537 | 42.3537 | -0.026 (-0.06%) | 57,362 |
6 Apr 2017 | USD | 42.26 | 42.46 | 42.18 | 42.38 | 42.38 | +0.21 (+0.50%) | 33,908 |
5 Apr 2017 | USD | 42.49 | 42.6592 | 42.17 | 42.17 | 42.17 | -0.17 (-0.40%) | 57,545 |
4 Apr 2017 | USD | 42.3 | 42.425 | 42.28 | 42.34 | 42.34 | -0.057 (-0.13%) | 49,662 |
3 Apr 2017 | USD | 42.74 | 42.74 | 42.25 | 42.3972 | 42.3972 | -0.253 (-0.59%) | 47,901 |
31 Mar 2017 | USD | 42.68 | 42.77 | 42.65 | 42.65 | 42.65 | -0.035 (-0.08%) | 66,589 |
30 Mar 2017 | USD | 42.53 | 42.72 | 42.5056 | 42.6855 | 42.6855 | +0.166 (+0.39%) | 32,945 |
29 Mar 2017 | USD | 42.57 | 42.57 | 42.4 | 42.52 | 42.52 | -0.04 (-0.09%) | 21,308 |
28 Mar 2017 | USD | 42.2057 | 42.63 | 42.2057 | 42.56 | 42.56 | +0.29 (+0.69%) | 33,251 |
27 Mar 2017 | USD | 42.05 | 42.319 | 41.9227 | 42.27 | 42.27 | -0.07 (-0.17%) | 22,326 |
24 Mar 2017 | USD | 42.52 | 42.55 | 42.1762 | 42.34 | 42.34 | 0.0 (0.0%) | 26,510 |
23 Mar 2017 | USD | 42.37 | 42.6162 | 42.3114 | 42.34 | 42.34 | -0.01 (-0.02%) | 33,223 |
22 Mar 2017 | USD | 42.28 | 42.3805 | 42.12 | 42.35 | 42.35 | +0.12 (+0.28%) | 26,697 |
21 Mar 2017 | USD | 42.88 | 42.88 | 42.23 | 42.23 | 42.23 | -0.65 (-1.52%) | 19,291 |
20 Mar 2017 | USD | 43.12 | 43.12 | 42.85 | 42.88 | 42.88 | -0.194 (-0.45%) | 24,926 |
17 Mar 2017 | USD | 43.18 | 43.18 | 42.93 | 43.0736 | 43.0736 | +0.044 (+0.10%) | 56,990 |
16 Mar 2017 | USD | 43.19 | 43.19 | 42.965 | 43.03 | 43.03 | -0.05 (-0.12%) | 20,049 |
15 Mar 2017 | USD | 42.76 | 43.157 | 42.76 | 43.08 | 43.08 | +0.36 (+0.84%) | 93,091 |
14 Mar 2017 | USD | 42.89 | 42.89 | 42.5886 | 42.72 | 42.72 | -0.13 (-0.30%) | 36,880 |
13 Mar 2017 | USD | 42.79 | 42.85 | 42.7173 | 42.85 | 42.85 | +0.11 (+0.26%) | 34,425 |
10 Mar 2017 | USD | 42.79 | 42.84 | 42.589 | 42.74 | 42.74 | +0.193 (+0.45%) | 51,392 |
9 Mar 2017 | USD | 42.6 | 42.75 | 42.41 | 42.5468 | 42.5468 | -0.022 (-0.05%) | 48,763 |
8 Mar 2017 | USD | 42.68 | 42.7363 | 42.541 | 42.5687 | 42.5687 | -0.011 (-0.03%) | 90,484 |
7 Mar 2017 | USD | 42.82 | 42.82 | 42.58 | 42.58 | 42.58 | -0.225 (-0.53%) | 41,020 |