Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 64.35 | 67.95 | 63.3 | 66 | 66 | +1.65 (+2.56%) | 30,000 |
17 Mar 2017 | USD | 59.6 | 65.95 | 59.6 | 64.35 | 64.35 | +4.75 (+7.97%) | 59,800 |
16 Mar 2017 | USD | 59.75 | 60.2 | 58.2 | 59.6 | 59.6 | -0.46 (-0.77%) | 8,900 |
15 Mar 2017 | USD | 58.78 | 60.06 | 57.4 | 60.06 | 60.06 | +1.26 (+2.14%) | 18,700 |
14 Mar 2017 | USD | 59.7 | 60.7 | 58.15 | 58.8 | 58.8 | -1.1 (-1.84%) | 18,200 |
13 Mar 2017 | USD | 59.65 | 60.15 | 57.95 | 59.9 | 59.9 | +0.6 (+1.01%) | 16,000 |
10 Mar 2017 | USD | 60.1 | 60.1 | 57.9 | 59.3 | 59.3 | -0.2 (-0.34%) | 22,800 |
9 Mar 2017 | USD | 60.4 | 60.95 | 59.45 | 59.5 | 59.5 | -0.3 (-0.50%) | 24,000 |
8 Mar 2017 | USD | 61.8 | 62.35 | 59.6 | 59.8 | 59.8 | -1.85 (-3.00%) | 20,200 |
7 Mar 2017 | USD | 64.68 | 64.68 | 61.3 | 61.65 | 61.65 | -3.2 (-4.93%) | 14,900 |
6 Mar 2017 | USD | 66.35 | 66.83 | 63.5 | 64.85 | 64.85 | -1.65 (-2.48%) | 16,600 |
3 Mar 2017 | USD | 66 | 67.9 | 65.6 | 66.5 | 66.5 | -0.35 (-0.52%) | 15,300 |
2 Mar 2017 | USD | 71.75 | 71.75 | 65.75 | 66.85 | 66.85 | -6.6 (-8.99%) | 17,500 |
1 Mar 2017 | USD | 71.5 | 73.5 | 71.5 | 73.45 | 73.45 | +3.8 (+5.46%) | 12,000 |
28 Feb 2017 | USD | 70.75 | 71.2 | 69.6 | 69.65 | 69.65 | -1.69 (-2.37%) | 10,200 |
27 Feb 2017 | USD | 69.85 | 71.75 | 69.85 | 71.34 | 71.34 | +0.74 (+1.05%) | 6,100 |
24 Feb 2017 | USD | 71.25 | 72 | 69.45 | 70.6 | 70.6 | -1.8 (-2.49%) | 6,400 |
23 Feb 2017 | USD | 71.6 | 72.4 | 71.25 | 72.4 | 72.4 | +0.3 (+0.42%) | 2,700 |
22 Feb 2017 | USD | 71.8 | 73 | 71.28 | 72.1 | 72.1 | -0.65 (-0.89%) | 5,800 |
21 Feb 2017 | USD | 71.7 | 72.75 | 70.88 | 72.75 | 72.75 | +1.1 (+1.54%) | 4,100 |
20 Feb 2017 | USD | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 72.75 | 72.75 | 71.2 | 71.65 | 71.65 | -0.4 (-0.56%) | 5,900 |
16 Feb 2017 | USD | 71.5 | 72.35 | 71 | 72.05 | 72.05 | -0.48 (-0.66%) | 3,800 |
15 Feb 2017 | USD | 72.25 | 72.53 | 71.6 | 72.53 | 72.53 | +0.43 (+0.60%) | 2,300 |
14 Feb 2017 | USD | 73.6 | 73.6 | 71.5 | 72.1 | 72.1 | -1.55 (-2.10%) | 4,500 |
13 Feb 2017 | USD | 74.1 | 74.1 | 72.75 | 73.65 | 73.65 | +0.6 (+0.82%) | 5,800 |
10 Feb 2017 | USD | 70.15 | 74.35 | 69.5 | 73.05 | 73.05 | +3.71 (+5.35%) | 18,500 |
9 Feb 2017 | USD | 69.85 | 69.85 | 68.55 | 69.34 | 69.34 | +0.74 (+1.08%) | 4,600 |
8 Feb 2017 | USD | 69.4 | 69.71 | 67.95 | 68.6 | 68.6 | -0.85 (-1.22%) | 6,900 |
7 Feb 2017 | USD | 69.7 | 70.6 | 69.45 | 69.45 | 69.45 | -0.2 (-0.29%) | 5,600 |