Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 32.66 | 33.03 | 31.93 | 32.19 | 32.19 | -0.48 (-1.47%) | 160,383 |
27 Dec 2016 | USD | 32.51 | 32.76 | 32 | 32.67 | 32.67 | +0.17 (+0.52%) | 129,406 |
26 Dec 2016 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 32.5 | 32.76 | 32.05 | 32.5 | 32.5 | -0.05 (-0.15%) | 194,995 |
22 Dec 2016 | USD | 32.29 | 32.56 | 31.76 | 32.55 | 32.55 | +0.29 (+0.90%) | 188,532 |
21 Dec 2016 | USD | 32.39 | 32.6 | 31.85 | 32.26 | 32.26 | -0.27 (-0.83%) | 231,089 |
20 Dec 2016 | USD | 31.96 | 33.2 | 31.59 | 32.53 | 32.53 | +0.88 (+2.78%) | 198,442 |
19 Dec 2016 | USD | 31.15 | 31.93 | 30.89 | 31.65 | 31.65 | +0.68 (+2.20%) | 405,570 |
16 Dec 2016 | USD | 31.85 | 31.85 | 30.72 | 30.97 | 30.97 | -0.8 (-2.52%) | 552,178 |
15 Dec 2016 | USD | 31.16 | 32.22 | 30.33 | 31.77 | 31.77 | +0.53 (+1.70%) | 284,489 |
14 Dec 2016 | USD | 31.85 | 32.57 | 31.19 | 31.24 | 31.24 | -0.9 (-2.80%) | 197,573 |
13 Dec 2016 | USD | 32.84 | 33.86 | 31.97 | 32.14 | 32.14 | -0.15 (-0.46%) | 182,247 |
12 Dec 2016 | USD | 32.84 | 32.96 | 32.08 | 32.29 | 32.29 | -0.62 (-1.88%) | 323,916 |
9 Dec 2016 | USD | 32.66 | 32.93 | 32.56 | 32.91 | 32.91 | +0.11 (+0.34%) | 170,284 |
8 Dec 2016 | USD | 32.89 | 33.12 | 32.33 | 32.8 | 32.8 | +0.14 (+0.43%) | 254,194 |
7 Dec 2016 | USD | 32.26 | 32.69 | 32.19 | 32.66 | 32.66 | +0.29 (+0.90%) | 249,953 |
6 Dec 2016 | USD | 32.17 | 32.51 | 31.7 | 32.37 | 32.37 | +0.33 (+1.03%) | 309,027 |
5 Dec 2016 | USD | 31.99 | 32.45 | 31.91 | 32.04 | 32.04 | +0.62 (+1.97%) | 301,021 |
2 Dec 2016 | USD | 32.16 | 32.19 | 31.1622 | 31.42 | 31.42 | -0.81 (-2.51%) | 287,334 |
1 Dec 2016 | USD | 31.6 | 33 | 31.23 | 32.23 | 32.23 | +0.89 (+2.84%) | 395,064 |
30 Nov 2016 | USD | 30.63 | 31.51 | 30.63 | 31.34 | 31.34 | +1.12 (+3.71%) | 254,296 |
29 Nov 2016 | USD | 30.58 | 30.69 | 29.99 | 30.22 | 30.22 | -0.41 (-1.34%) | 123,907 |
28 Nov 2016 | USD | 31.11 | 31.22 | 30.56 | 30.63 | 30.63 | -0.51 (-1.64%) | 238,041 |
25 Nov 2016 | USD | 31.09 | 31.584 | 30.525 | 31.14 | 31.14 | -0.33 (-1.05%) | 115,645 |
24 Nov 2016 | USD | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 30.58 | 31.52 | 30.58 | 31.47 | 31.47 | +0.61 (+1.98%) | 161,305 |
22 Nov 2016 | USD | 30.88 | 31.26 | 30.44 | 30.86 | 30.86 | +0.15 (+0.49%) | 253,389 |
21 Nov 2016 | USD | 30.32 | 31.11 | 30.32 | 30.71 | 30.71 | +0.51 (+1.69%) | 224,036 |
18 Nov 2016 | USD | 29.74 | 30.39 | 29.55 | 30.2 | 30.2 | +0.58 (+1.96%) | 266,762 |
17 Nov 2016 | USD | 29.85 | 30.27 | 29.41 | 29.62 | 29.62 | -0.12 (-0.40%) | 252,321 |