Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | USD | 34.2 | 34.5 | 33.23 | 34 | 34 | -0.02 (-0.06%) | 771,539 |
15 Dec 2016 | USD | 33.73 | 34.23 | 33.43 | 34.02 | 34.02 | +0.21 (+0.62%) | 347,843 |
14 Dec 2016 | USD | 34.23 | 34.45 | 33.1603 | 33.81 | 33.81 | -0.29 (-0.85%) | 461,861 |
13 Dec 2016 | USD | 32.9 | 34.34 | 32.9 | 34.1 | 34.1 | +1.09 (+3.30%) | 1,137,964 |
12 Dec 2016 | USD | 32.82 | 33.13 | 32.09 | 33.01 | 33.01 | -0.14 (-0.42%) | 401,723 |
9 Dec 2016 | USD | 33.59 | 34.01 | 32.78 | 33.15 | 33.15 | -0.41 (-1.22%) | 486,699 |
8 Dec 2016 | USD | 34.14 | 34.14 | 33.05 | 33.56 | 33.56 | -0.71 (-2.07%) | 584,235 |
7 Dec 2016 | USD | 32.76 | 34.684 | 32.63 | 34.27 | 34.27 | +1.28 (+3.88%) | 522,893 |
6 Dec 2016 | USD | 32.19 | 33.01 | 31.36 | 32.99 | 32.99 | +0.84 (+2.61%) | 419,876 |
5 Dec 2016 | USD | 32.3 | 32.6 | 31.89 | 32.15 | 32.15 | +0.11 (+0.34%) | 417,459 |
2 Dec 2016 | USD | 30.57 | 32.86 | 30.57 | 32.04 | 32.04 | +1.43 (+4.67%) | 444,122 |
1 Dec 2016 | USD | 31.21 | 31.47 | 30.25 | 30.61 | 30.61 | -0.6 (-1.92%) | 418,862 |
30 Nov 2016 | USD | 31.27 | 31.38 | 30.76 | 31.21 | 31.21 | 0.0 (0.0%) | 286,491 |
29 Nov 2016 | USD | 31.37 | 32 | 31.15 | 31.21 | 31.21 | -0.14 (-0.45%) | 198,539 |
28 Nov 2016 | USD | 32.57 | 32.7 | 31.24 | 31.35 | 31.35 | -1.35 (-4.13%) | 246,308 |
25 Nov 2016 | USD | 33.1 | 33.1 | 32.49 | 32.7 | 32.7 | -0.29 (-0.88%) | 78,718 |
24 Nov 2016 | USD | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 32.48 | 33.33 | 32.455 | 32.99 | 32.99 | +0.27 (+0.83%) | 185,945 |
22 Nov 2016 | USD | 32.58 | 32.93 | 32.03 | 32.72 | 32.72 | +0.13 (+0.40%) | 332,425 |
21 Nov 2016 | USD | 33.35 | 33.59 | 32.35 | 32.59 | 32.59 | -0.6 (-1.81%) | 223,375 |
18 Nov 2016 | USD | 33.7 | 33.81 | 33.04 | 33.19 | 33.19 | -0.46 (-1.37%) | 279,286 |
17 Nov 2016 | USD | 33.48 | 34.44 | 33.32 | 33.65 | 33.65 | +0.41 (+1.23%) | 368,023 |
16 Nov 2016 | USD | 33.83 | 34.32 | 33 | 33.24 | 33.24 | -0.66 (-1.95%) | 380,916 |
15 Nov 2016 | USD | 33.23 | 34.27 | 33.1 | 33.9 | 33.9 | +0.12 (+0.36%) | 422,507 |
14 Nov 2016 | USD | 34.26 | 34.35 | 33.14 | 33.78 | 33.78 | -0.23 (-0.68%) | 1,283,740 |
11 Nov 2016 | USD | 34.31 | 34.7 | 28.72 | 34.01 | 34.01 | -0.77 (-2.21%) | 2,709,256 |
10 Nov 2016 | USD | 35.38 | 35.53 | 34.44 | 34.78 | 34.78 | -0.39 (-1.11%) | 519,187 |
9 Nov 2016 | USD | 32.84 | 35.48 | 32.84 | 35.17 | 35.17 | +1.58 (+4.70%) | 645,374 |
8 Nov 2016 | USD | 33.03 | 33.99 | 32.67 | 33.59 | 33.59 | -0.05 (-0.15%) | 320,983 |
7 Nov 2016 | USD | 32.98 | 33.8 | 32.97 | 33.64 | 33.64 | +1.5 (+4.67%) | 331,050 |