Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 41.59 | 41.74 | 41.5 | 41.59 | 41.59 | +0.19 (+0.46%) | 54,573 |
5 Jun 2017 | USD | 41.17 | 41.66 | 41.17 | 41.4 | 41.4 | +0.34 (+0.83%) | 140,259 |
2 Jun 2017 | USD | 41.07 | 41.1 | 40.8 | 41.06 | 41.06 | +0.27 (+0.66%) | 24,739 |
1 Jun 2017 | USD | 40.75 | 40.89 | 40.68 | 40.79 | 40.79 | +0.37 (+0.92%) | 17,507 |
31 May 2017 | USD | 40.64 | 40.69 | 40.35 | 40.42 | 40.42 | -0.2 (-0.49%) | 14,970 |
30 May 2017 | USD | 40.68 | 40.68 | 40.426 | 40.62 | 40.62 | +0.26 (+0.64%) | 36,304 |
29 May 2017 | USD | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 40.43 | 40.43 | 40.25 | 40.36 | 40.36 | +0.1 (+0.25%) | 24,202 |
25 May 2017 | USD | 40.27 | 40.65 | 40.136 | 40.26 | 40.26 | +0.24 (+0.60%) | 16,275 |
24 May 2017 | USD | 39.61 | 40.02 | 39.5 | 40.02 | 40.02 | +0.27 (+0.68%) | 18,639 |
23 May 2017 | USD | 39.9 | 40.15 | 39.7 | 39.75 | 39.75 | -0.03 (-0.08%) | 12,595 |
22 May 2017 | USD | 39.66 | 39.83 | 39.6 | 39.78 | 39.78 | +0.36 (+0.91%) | 19,490 |
19 May 2017 | USD | 39.1 | 39.55 | 39.1 | 39.42 | 39.42 | +0.31 (+0.79%) | 7,633 |
18 May 2017 | USD | 38.42 | 39.17 | 38.25 | 39.11 | 39.11 | +0.72 (+1.88%) | 20,640 |
17 May 2017 | USD | 39.05 | 39.05 | 38.2801 | 38.39 | 38.39 | -0.63 (-1.61%) | 19,889 |
16 May 2017 | USD | 38.67 | 39.02 | 38.66 | 39.02 | 39.02 | +0.31 (+0.80%) | 18,387 |
15 May 2017 | USD | 38.33 | 38.72 | 38.33 | 38.71 | 38.71 | +0.6 (+1.57%) | 23,374 |
12 May 2017 | USD | 38.18 | 38.18 | 38.0364 | 38.11 | 38.11 | -0.09 (-0.24%) | 10,798 |
11 May 2017 | USD | 38.19 | 38.26 | 37.89 | 38.2 | 38.2 | +0.17 (+0.45%) | 11,831 |
10 May 2017 | USD | 37.61 | 38.51 | 37.61 | 38.03 | 38.03 | +0.76 (+2.04%) | 10,272 |
9 May 2017 | USD | 37.4 | 37.42 | 37.2387 | 37.27 | 37.27 | +0.11 (+0.30%) | 15,149 |
8 May 2017 | USD | 37.03 | 37.18 | 37.03 | 37.16 | 37.16 | +0.06 (+0.16%) | 3,926 |
5 May 2017 | USD | 36.74 | 37.1 | 36.7286 | 37.1 | 37.1 | +0.545 (+1.49%) | 4,985 |
4 May 2017 | USD | 36.6 | 36.66 | 36.5356 | 36.555 | 36.555 | +0.145 (+0.40%) | 6,522 |
3 May 2017 | USD | 36.39 | 36.41 | 36.2501 | 36.41 | 36.41 | -0.05 (-0.14%) | 1,106 |
2 May 2017 | USD | 36.41 | 36.46 | 36.41 | 36.46 | 36.46 | +0.06 (+0.16%) | 1,286 |
1 May 2017 | USD | 36.39 | 36.4 | 36.2608 | 36.4 | 36.4 | +0.303 (+0.84%) | 1,351 |
28 Apr 2017 | USD | 36.09 | 36.0965 | 35.91 | 36.0965 | 36.0965 | +0.166 (+0.46%) | 1,144 |
27 Apr 2017 | USD | 35.9 | 36.06 | 35.9 | 35.9307 | 35.9307 | +0.151 (+0.42%) | 4,871 |
26 Apr 2017 | USD | 35.81 | 35.8658 | 35.7796 | 35.7796 | 35.7796 | +0.04 (+0.11%) | 2,387 |