Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 53.46 | 55.92 | 52.99 | 55.17 | 55.17 | +1.71 (+3.20%) | 567,185 |
10 Nov 2016 | USD | 54.4 | 55.55 | 53.05 | 53.46 | 53.46 | -0.94 (-1.73%) | 636,863 |
9 Nov 2016 | USD | 53.35 | 55.81 | 52.82 | 54.4 | 54.4 | +4.04 (+8.02%) | 835,230 |
8 Nov 2016 | USD | 49.63 | 50.86 | 48.91 | 50.36 | 50.36 | +0.36 (+0.72%) | 418,831 |
7 Nov 2016 | USD | 48.91 | 50.45 | 47.52 | 50 | 50 | +2.06 (+4.30%) | 498,450 |
4 Nov 2016 | USD | 45.91 | 50.5 | 45.54 | 47.94 | 47.94 | +1.91 (+4.15%) | 639,276 |
3 Nov 2016 | USD | 46.75 | 47.07 | 45.231 | 46.03 | 46.03 | -0.78 (-1.67%) | 670,275 |
2 Nov 2016 | USD | 48.73 | 48.73 | 46.72 | 46.81 | 46.81 | -2.13 (-4.35%) | 379,832 |
1 Nov 2016 | USD | 48.67 | 49.53 | 47.8 | 48.94 | 48.94 | +0.41 (+0.84%) | 266,009 |
31 Oct 2016 | USD | 49.03 | 49.32 | 47.65 | 48.53 | 48.53 | -0.15 (-0.31%) | 341,127 |
28 Oct 2016 | USD | 48.83 | 49.155 | 47.15 | 48.68 | 48.68 | -0.32 (-0.65%) | 257,872 |
27 Oct 2016 | USD | 49.62 | 50.04 | 48.36 | 49 | 49 | -0.28 (-0.57%) | 271,301 |
26 Oct 2016 | USD | 49.66 | 50.38 | 48.97 | 49.28 | 49.28 | -0.24 (-0.48%) | 253,502 |
25 Oct 2016 | USD | 50.31 | 50.62 | 48.85 | 49.52 | 49.52 | +0.49 (+1.00%) | 482,400 |
24 Oct 2016 | USD | 48.64 | 49.28 | 48.37 | 49.03 | 49.03 | +0.69 (+1.43%) | 282,824 |
21 Oct 2016 | USD | 48.53 | 48.69 | 47.56 | 48.34 | 48.34 | -0.53 (-1.08%) | 265,907 |
20 Oct 2016 | USD | 47.69 | 49.48 | 47.35 | 48.87 | 48.87 | +1.34 (+2.82%) | 381,761 |
19 Oct 2016 | USD | 47.2 | 47.94 | 46 | 47.53 | 47.53 | +0.33 (+0.70%) | 402,201 |
18 Oct 2016 | USD | 48.14 | 49.05 | 46.83 | 47.2 | 47.2 | -0.02 (-0.04%) | 396,075 |
17 Oct 2016 | USD | 47.22 | 48.035 | 46.3852 | 47.22 | 47.22 | +0.19 (+0.40%) | 358,745 |
14 Oct 2016 | USD | 49.44 | 50.04 | 46.95 | 47.03 | 47.03 | -1.93 (-3.94%) | 328,767 |
13 Oct 2016 | USD | 48.18 | 50.05 | 48.05 | 48.96 | 48.96 | +0.24 (+0.49%) | 273,425 |
12 Oct 2016 | USD | 52.05 | 52.66 | 48.66 | 48.72 | 48.72 | -3.14 (-6.05%) | 434,397 |
11 Oct 2016 | USD | 53.5 | 53.5 | 51.19 | 51.86 | 51.86 | -2.17 (-4.02%) | 246,895 |
10 Oct 2016 | USD | 52.08 | 54.16 | 51.95 | 54.03 | 54.03 | +2.22 (+4.28%) | 328,822 |
7 Oct 2016 | USD | 52.4 | 52.89 | 50.75 | 51.81 | 51.81 | -0.51 (-0.97%) | 260,649 |
6 Oct 2016 | USD | 53.37 | 53.41 | 51.9 | 52.32 | 52.32 | -1.61 (-2.99%) | 335,789 |
5 Oct 2016 | USD | 52.79 | 54.2799 | 52.01 | 53.93 | 53.93 | +1.45 (+2.76%) | 290,784 |
4 Oct 2016 | USD | 52.07 | 54.05 | 51.82 | 52.48 | 52.48 | +0.53 (+1.02%) | 325,279 |
3 Oct 2016 | USD | 52 | 52.75 | 51.33 | 51.95 | 51.95 | -0.54 (-1.03%) | 432,389 |