Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 67.35 | 67.5 | 65.95 | 66.3 | 66.3 | -1.05 (-1.56%) | 5,900 |
28 Apr 2017 | USD | 68.25 | 68.95 | 67.3 | 67.35 | 67.35 | -1.15 (-1.68%) | 5,800 |
27 Apr 2017 | USD | 68.75 | 69.6 | 67.85 | 68.5 | 68.5 | -0.4 (-0.58%) | 6,600 |
26 Apr 2017 | USD | 67.3 | 69.5 | 67.3 | 68.9 | 68.9 | +1.55 (+2.30%) | 10,000 |
25 Apr 2017 | USD | 66.1 | 67.77 | 66.1 | 67.35 | 67.35 | +1.25 (+1.89%) | 13,500 |
24 Apr 2017 | USD | 66.65 | 66.9 | 65.55 | 66.1 | 66.1 | +0.25 (+0.38%) | 5,900 |
21 Apr 2017 | USD | 65.85 | 66.4 | 64.8 | 65.85 | 65.85 | +0.05 (+0.08%) | 8,600 |
20 Apr 2017 | USD | 65.5 | 66.2 | 64.35 | 65.8 | 65.8 | +0.2 (+0.30%) | 4,900 |
19 Apr 2017 | USD | 64.5 | 66.05 | 64.4 | 65.6 | 65.6 | +1.2 (+1.86%) | 9,300 |
18 Apr 2017 | USD | 62.65 | 64.75 | 62.65 | 64.4 | 64.4 | +1.35 (+2.14%) | 5,000 |
17 Apr 2017 | USD | 62.2 | 63.05 | 61.3 | 63.05 | 63.05 | +1.35 (+2.19%) | 4,800 |
14 Apr 2017 | USD | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 61.15 | 63.05 | 61.15 | 61.7 | 61.7 | -0.75 (-1.20%) | 10,300 |
12 Apr 2017 | USD | 63.1 | 63.85 | 62.35 | 62.45 | 62.45 | -1.5 (-2.35%) | 2,000 |
11 Apr 2017 | USD | 63.58 | 64.75 | 63.55 | 63.95 | 63.95 | +0.05 (+0.08%) | 5,100 |
10 Apr 2017 | USD | 62.85 | 64 | 62.85 | 63.9 | 63.9 | -0.1 (-0.16%) | 2,500 |
7 Apr 2017 | USD | 63.75 | 64 | 63.05 | 64 | 64 | +0.35 (+0.55%) | 3,000 |
6 Apr 2017 | USD | 64.1 | 64.1 | 63.05 | 63.65 | 63.65 | +0.9 (+1.43%) | 5,900 |
5 Apr 2017 | USD | 65 | 65 | 62.75 | 62.75 | 62.75 | -1.3 (-2.03%) | 9,500 |
4 Apr 2017 | USD | 64.75 | 64.85 | 63.3 | 64.05 | 64.05 | -0.9 (-1.39%) | 5,900 |
3 Apr 2017 | USD | 65.55 | 65.55 | 63.73 | 64.95 | 64.95 | -0.35 (-0.54%) | 7,700 |
31 Mar 2017 | USD | 64.15 | 65.5 | 64.05 | 65.3 | 65.3 | +0.3 (+0.46%) | 10,100 |
30 Mar 2017 | USD | 64.05 | 65.2 | 64.05 | 65 | 65 | +0.73 (+1.14%) | 8,000 |
29 Mar 2017 | USD | 62.95 | 64.55 | 62.14 | 64.27 | 64.27 | +0.62 (+0.97%) | 5,000 |
28 Mar 2017 | USD | 61.86 | 64.7 | 60.85 | 63.65 | 63.65 | +1.05 (+1.68%) | 7,000 |
27 Mar 2017 | USD | 62.1 | 62.9 | 60.5 | 62.6 | 62.6 | +0.25 (+0.40%) | 5,100 |
24 Mar 2017 | USD | 62.3 | 64.95 | 62.3 | 62.35 | 62.35 | -0.95 (-1.50%) | 10,300 |
23 Mar 2017 | USD | 61.6 | 65.35 | 61.6 | 63.3 | 63.3 | +2.6 (+4.28%) | 13,200 |
22 Mar 2017 | USD | 61.4 | 61.85 | 60.3 | 60.7 | 60.7 | -0.85 (-1.38%) | 11,200 |
21 Mar 2017 | USD | 66.9 | 67 | 61 | 61.55 | 61.55 | -4.45 (-6.74%) | 17,600 |