Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 66.25 | 66.65 | 65.5 | 65.85 | 65.85 | -0.15 (-0.23%) | 76,919 |
28 Apr 2017 | USD | 66.7 | 66.7 | 65.7 | 66 | 66 | -0.55 (-0.83%) | 93,385 |
27 Apr 2017 | USD | 66.15 | 66.925 | 65.75 | 66.55 | 66.55 | +0.5 (+0.76%) | 81,485 |
26 Apr 2017 | USD | 65.3 | 66.65 | 65.3 | 66.05 | 66.05 | +0.5 (+0.76%) | 95,616 |
25 Apr 2017 | USD | 64.05 | 66 | 64.05 | 65.55 | 65.55 | +1.95 (+3.07%) | 82,055 |
24 Apr 2017 | USD | 62.95 | 63.9 | 62.95 | 63.6 | 63.6 | +1.6 (+2.58%) | 72,012 |
21 Apr 2017 | USD | 62.3 | 62.3 | 61.575 | 62 | 62 | -0.35 (-0.56%) | 60,779 |
20 Apr 2017 | USD | 61.45 | 62.4 | 60.95 | 62.35 | 62.35 | +1.4 (+2.30%) | 66,077 |
19 Apr 2017 | USD | 61 | 61.65 | 60.7 | 60.95 | 60.95 | +0.15 (+0.25%) | 59,810 |
18 Apr 2017 | USD | 60.75 | 61 | 60.25 | 60.8 | 60.8 | -0.35 (-0.57%) | 58,135 |
17 Apr 2017 | USD | 60.7 | 61.2 | 60.075 | 61.15 | 61.15 | +0.75 (+1.24%) | 51,393 |
14 Apr 2017 | USD | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 61.4 | 62.05 | 60.25 | 60.4 | 60.4 | -1.1 (-1.79%) | 43,053 |
12 Apr 2017 | USD | 62.85 | 62.85 | 60.9 | 61.5 | 61.5 | -1.4 (-2.23%) | 106,091 |
11 Apr 2017 | USD | 61.7 | 63.15 | 61.7 | 62.9 | 62.9 | +0.85 (+1.37%) | 66,576 |
10 Apr 2017 | USD | 61.95 | 62.45 | 61.45 | 62.05 | 62.05 | -0.15 (-0.24%) | 71,049 |
7 Apr 2017 | USD | 61.6 | 62.2 | 61.3 | 62.2 | 62.2 | +0.4 (+0.65%) | 99,933 |
6 Apr 2017 | USD | 61.25 | 62 | 60.85 | 61.8 | 61.8 | +0.5 (+0.82%) | 99,083 |
5 Apr 2017 | USD | 62.9 | 63.45 | 61 | 61.3 | 61.3 | -1.25 (-2.00%) | 101,681 |
4 Apr 2017 | USD | 63.1 | 64.05 | 62.25 | 62.55 | 62.55 | -0.7 (-1.11%) | 77,884 |
3 Apr 2017 | USD | 64.8 | 64.9 | 62.15 | 63.25 | 63.25 | -1.5 (-2.32%) | 120,263 |
31 Mar 2017 | USD | 63.8 | 64.9 | 63.5 | 64.75 | 64.75 | +0.95 (+1.49%) | 173,190 |
30 Mar 2017 | USD | 62.7 | 64.05 | 62.7 | 63.8 | 63.8 | +1.1 (+1.75%) | 65,714 |
29 Mar 2017 | USD | 62.45 | 62.7 | 62.2 | 62.7 | 62.7 | +0.1 (+0.16%) | 68,648 |
28 Mar 2017 | USD | 61.65 | 62.8 | 61.25 | 62.6 | 62.6 | +0.65 (+1.05%) | 87,593 |
27 Mar 2017 | USD | 61.1 | 62.45 | 61 | 61.95 | 61.95 | +0.05 (+0.08%) | 76,391 |
24 Mar 2017 | USD | 62.2 | 62.4 | 61.75 | 61.9 | 61.9 | -0.2 (-0.32%) | 105,597 |
23 Mar 2017 | USD | 61.6 | 62.45 | 61.2 | 62.1 | 62.1 | +0.4 (+0.65%) | 64,397 |
22 Mar 2017 | USD | 61.65 | 61.95 | 61.25 | 61.7 | 61.7 | 0.0 (0.0%) | 83,886 |
21 Mar 2017 | USD | 62.8 | 63.25 | 61.275 | 61.7 | 61.7 | -0.85 (-1.36%) | 216,700 |