Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | USD | 58 | 58.3 | 57.75 | 58 | 58 | +0.3 (+0.52%) | 2,676 |
5 May 2017 | USD | 57.3 | 57.85 | 57.2 | 57.7 | 57.7 | +0.4 (+0.70%) | 5,440 |
4 May 2017 | USD | 57.65 | 57.85 | 57.05 | 57.3 | 57.3 | -0.65 (-1.12%) | 69,284 |
3 May 2017 | USD | 58.2 | 58.2 | 57.5 | 57.95 | 57.95 | -0.05 (-0.09%) | 5,733 |
2 May 2017 | USD | 57.85 | 58.5 | 57.85 | 58 | 58 | -2.5 (-4.13%) | 35,258 |
1 May 2017 | USD | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 59.6 | 60.8 | 59.6 | 60.5 | 60.5 | +0.5 (+0.83%) | 2,416 |
27 Apr 2017 | USD | 59.55 | 60.1 | 59.55 | 60 | 60 | +0.5 (+0.84%) | 12,837 |
26 Apr 2017 | USD | 59.8 | 59.95 | 59.5 | 59.5 | 59.5 | -0.25 (-0.42%) | 822 |
25 Apr 2017 | USD | 59.5 | 60.1 | 59.35 | 59.75 | 59.75 | -0.1 (-0.17%) | 5,324 |
24 Apr 2017 | USD | 59.35 | 60.2 | 59.35 | 59.85 | 59.85 | -0.15 (-0.25%) | 972 |
21 Apr 2017 | USD | 59.8 | 60 | 59.35 | 60 | 60 | +0.25 (+0.42%) | 2,354 |
20 Apr 2017 | USD | 59.7 | 59.8 | 59.1 | 59.75 | 59.75 | +0.25 (+0.42%) | 26,200 |
19 Apr 2017 | USD | 59.85 | 59.85 | 59.2 | 59.5 | 59.5 | 0.0 (0.0%) | 9,515 |
18 Apr 2017 | USD | 60 | 60 | 59.5 | 59.5 | 59.5 | 0.0 (0.0%) | 2,428 |
17 Apr 2017 | USD | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 60.35 | 60.35 | 59.5 | 59.5 | 59.5 | -0.15 (-0.25%) | 648 |
12 Apr 2017 | USD | 59.8 | 60 | 59.5 | 59.65 | 59.65 | +0.05 (+0.08%) | 24,125 |
11 Apr 2017 | USD | 60 | 60.4 | 59.5 | 59.6 | 59.6 | +0.6 (+1.02%) | 4,231 |
10 Apr 2017 | USD | 59.6 | 60 | 59 | 59 | 59 | -0.65 (-1.09%) | 1,010 |
7 Apr 2017 | USD | 59.6 | 60.5 | 59.6 | 59.65 | 59.65 | +0.05 (+0.08%) | 1,010 |
6 Apr 2017 | USD | 59.25 | 60.25 | 59.25 | 59.6 | 59.6 | -0.3 (-0.50%) | 1,557 |
5 Apr 2017 | USD | 59.4 | 59.9 | 59.15 | 59.9 | 59.9 | +0.4 (+0.67%) | 3,929 |
4 Apr 2017 | USD | 59.9 | 59.9 | 58.85 | 59.5 | 59.5 | -0.4 (-0.67%) | 1,689 |
3 Apr 2017 | USD | 58.05 | 60 | 58.05 | 59.9 | 59.9 | +1.9 (+3.28%) | 3,948 |
31 Mar 2017 | USD | 58.1 | 58.75 | 58 | 58 | 58 | -0.1 (-0.17%) | 5,233 |
30 Mar 2017 | USD | 58.5 | 58.6 | 58.1 | 58.1 | 58.1 | -0.4 (-0.68%) | 1,850 |
29 Mar 2017 | USD | 58.55 | 59 | 58.5 | 58.5 | 58.5 | -0.05 (-0.09%) | 1,267 |
28 Mar 2017 | USD | 59.4 | 59.4 | 58.55 | 58.55 | 58.55 | -0.65 (-1.10%) | 2,086 |