Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 30.69 | 30.745 | 30.48 | 30.62 | 30.62 | -0.12 (-0.39%) | 526,718 |
1 Feb 2017 | USD | 30.85 | 31.16 | 30.665 | 30.74 | 30.74 | -0.1 (-0.32%) | 595,950 |
31 Jan 2017 | USD | 30.78 | 31.09 | 30.71 | 30.84 | 30.84 | +0.12 (+0.39%) | 428,762 |
30 Jan 2017 | USD | 31.22 | 31.22 | 30.69 | 30.72 | 30.72 | -0.5 (-1.60%) | 448,105 |
27 Jan 2017 | USD | 31.48 | 31.48 | 31.07 | 31.22 | 31.22 | -0.16 (-0.51%) | 569,218 |
26 Jan 2017 | USD | 31.62 | 31.66 | 31.295 | 31.38 | 31.38 | -0.2 (-0.63%) | 798,939 |
25 Jan 2017 | USD | 31.47 | 31.6 | 31.39 | 31.58 | 31.58 | +0.11 (+0.35%) | 857,441 |
24 Jan 2017 | USD | 31.27 | 31.49 | 31.15 | 31.47 | 31.47 | +0.11 (+0.35%) | 670,814 |
23 Jan 2017 | USD | 30.9 | 31.39 | 30.9 | 31.36 | 31.36 | +0.4 (+1.29%) | 638,754 |
20 Jan 2017 | USD | 30.61 | 30.97 | 30.51 | 30.96 | 30.96 | +0.35 (+1.14%) | 595,248 |
19 Jan 2017 | USD | 30.76 | 30.82 | 30.52 | 30.61 | 30.61 | -0.27 (-0.87%) | 642,894 |
18 Jan 2017 | USD | 30.88 | 30.98 | 30.76 | 30.88 | 30.88 | -0.08 (-0.26%) | 485,180 |
17 Jan 2017 | USD | 30.81 | 30.98 | 30.7 | 30.96 | 30.96 | +0.23 (+0.75%) | 579,933 |
16 Jan 2017 | USD | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 30.335 | 30.78 | 30.3 | 30.73 | 30.73 | +0.39 (+1.29%) | 607,694 |
12 Jan 2017 | USD | 30.29 | 30.38 | 30.04 | 30.34 | 30.34 | +0.07 (+0.23%) | 440,042 |
11 Jan 2017 | USD | 30.28 | 30.56 | 30.25 | 30.27 | 30.27 | -0.1 (-0.33%) | 582,548 |
10 Jan 2017 | USD | 30.62 | 30.83 | 30.26 | 30.37 | 30.37 | -0.25 (-0.82%) | 634,659 |
9 Jan 2017 | USD | 30.78 | 30.865 | 30.4741 | 30.62 | 30.62 | -0.12 (-0.39%) | 829,038 |
6 Jan 2017 | USD | 30.79 | 31.105 | 30.7 | 30.74 | 30.74 | -0.15 (-0.49%) | 607,802 |
5 Jan 2017 | USD | 30.91 | 31 | 30.54 | 30.89 | 30.89 | -0.13 (-0.42%) | 680,521 |
4 Jan 2017 | USD | 30.5 | 31.15 | 30.43 | 31.02 | 31.02 | +0.63 (+2.07%) | 838,957 |
3 Jan 2017 | USD | 30.25 | 30.44 | 30.08 | 30.39 | 30.39 | +0.15 (+0.50%) | 894,162 |
2 Jan 2017 | USD | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 30.09 | 30.38 | 29.93 | 30.24 | 30.24 | +0.1 (+0.33%) | 679,134 |
29 Dec 2016 | USD | 29.55 | 30.2 | 29.55 | 30.14 | 30.14 | +0.56 (+1.89%) | 511,858 |
28 Dec 2016 | USD | 29.75 | 29.78 | 29.5 | 29.58 | 29.58 | -0.17 (-0.57%) | 374,030 |
27 Dec 2016 | USD | 29.76 | 29.89 | 29.67 | 29.75 | 29.75 | -0.09 (-0.30%) | 390,611 |
26 Dec 2016 | USD | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 30 | 30.08 | 29.71 | 29.84 | 29.84 | -0.06 (-0.20%) | 305,269 |