Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | USD | 55.7 | 55.7 | 55.12 | 55.14 | 55.14 | -0.21 (-0.38%) | 8,000 |
4 Apr 2017 | USD | 55.62 | 55.62 | 55.32 | 55.35 | 55.35 | +0.24 (+0.44%) | 4,200 |
3 Apr 2017 | USD | 55.24 | 55.29 | 54.89 | 55.11 | 55.11 | -0.1 (-0.18%) | 2,600 |
31 Mar 2017 | USD | 54.94 | 55.28 | 54.94 | 55.21 | 55.21 | +0.16 (+0.29%) | 1,600 |
30 Mar 2017 | USD | 55.08 | 55.08 | 54.96 | 55.05 | 55.05 | +0.14 (+0.25%) | 1,600 |
29 Mar 2017 | USD | 54.89 | 55.02 | 54.89 | 54.91 | 54.91 | +0.01 (+0.02%) | 3,400 |
28 Mar 2017 | USD | 54.77 | 54.9 | 54.5 | 54.9 | 54.9 | +0.4 (+0.73%) | 2,200 |
27 Mar 2017 | USD | 53.62 | 54.5 | 53.62 | 54.5 | 54.5 | +0.3 (+0.55%) | 2,600 |
24 Mar 2017 | USD | 53.96 | 54.41 | 53.96 | 54.2 | 54.2 | +0.34 (+0.63%) | 1,200 |
23 Mar 2017 | USD | 53.67 | 53.91 | 53.67 | 53.86 | 53.86 | +0.55 (+1.03%) | 1,400 |
22 Mar 2017 | USD | 53.36 | 53.36 | 52.37 | 53.31 | 53.31 | -0.18 (-0.34%) | 2,000 |
21 Mar 2017 | USD | 54.9 | 54.9 | 53.49 | 53.49 | 53.49 | -0.99 (-1.82%) | 4,400 |
20 Mar 2017 | USD | 54.76 | 54.79 | 54.48 | 54.48 | 54.48 | -0.33 (-0.60%) | 1,600 |
17 Mar 2017 | USD | 54.8 | 54.85 | 54.74 | 54.81 | 54.81 | +0.22 (+0.40%) | 2,000 |
16 Mar 2017 | USD | 54.5 | 54.79 | 54.5 | 54.59 | 54.59 | +0.54 (+1.00%) | 2,400 |
15 Mar 2017 | USD | 53.91 | 54.05 | 53.8 | 54.05 | 54.05 | +0.41 (+0.76%) | 2,400 |
14 Mar 2017 | USD | 53.36 | 53.64 | 53.18 | 53.64 | 53.64 | +0.01 (+0.02%) | 4,100 |
13 Mar 2017 | USD | 53.5 | 53.76 | 53.5 | 53.63 | 53.63 | +0.22 (+0.41%) | 6,500 |
10 Mar 2017 | USD | 53.39 | 53.47 | 53.08 | 53.41 | 53.41 | +0.25 (+0.47%) | 3,800 |
9 Mar 2017 | USD | 53.2 | 53.4 | 52.94 | 53.16 | 53.16 | -0.32 (-0.60%) | 4,200 |
8 Mar 2017 | USD | 53.5 | 53.69 | 53.48 | 53.48 | 53.48 | -0.03 (-0.06%) | 1,400 |
7 Mar 2017 | USD | 53.81 | 53.9 | 53.51 | 53.51 | 53.51 | -0.24 (-0.45%) | 4,100 |
6 Mar 2017 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.38 (-0.70%) | 1,000 |
3 Mar 2017 | USD | 54.14 | 54.62 | 53.94 | 54.13 | 54.13 | -0.19 (-0.35%) | 3,400 |
2 Mar 2017 | USD | 54.5 | 54.5 | 54.3 | 54.32 | 54.32 | -0.37 (-0.68%) | 7,000 |
1 Mar 2017 | USD | 54.7 | 54.9 | 54.52 | 54.69 | 54.69 | +0.76 (+1.41%) | 3,400 |
28 Feb 2017 | USD | 54.07 | 54.4 | 53.81 | 53.93 | 53.93 | -0.22 (-0.41%) | 4,300 |
27 Feb 2017 | USD | 54.19 | 54.38 | 53.73 | 54.15 | 54.15 | -0.26 (-0.48%) | 3,600 |
24 Feb 2017 | USD | 54.19 | 54.41 | 54.08 | 54.41 | 54.41 | -0.38 (-0.69%) | 1,900 |
23 Feb 2017 | USD | 55.17 | 55.17 | 54.44 | 54.79 | 54.79 | -0.16 (-0.29%) | 12,000 |