Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 36.7 | 36.91 | 36.41 | 36.75 | 36.75 | -0.22 (-0.60%) | 1,354,600 |
23 May 2017 | USD | 36.98 | 37.6 | 36.79 | 36.97 | 36.97 | +0.1 (+0.27%) | 1,766,700 |
22 May 2017 | USD | 36.42 | 37.07 | 36.42 | 36.87 | 36.87 | +0.46 (+1.26%) | 1,656,400 |
19 May 2017 | USD | 35.66 | 36.66 | 35.66 | 36.41 | 36.41 | +0.96 (+2.71%) | 1,922,200 |
18 May 2017 | USD | 35.92 | 36.29 | 35.38 | 35.45 | 35.45 | -0.37 (-1.03%) | 2,163,700 |
17 May 2017 | USD | 35.95 | 36.28 | 35.64 | 35.82 | 35.82 | -0.13 (-0.36%) | 1,769,900 |
16 May 2017 | USD | 36.4 | 36.42 | 35.62 | 35.95 | 35.95 | -0.52 (-1.43%) | 2,211,000 |
15 May 2017 | USD | 36.75 | 36.92 | 36.34 | 36.47 | 36.47 | -0.27 (-0.73%) | 2,313,800 |
12 May 2017 | USD | 36.95 | 37.13 | 36.41 | 36.74 | 36.74 | -0.44 (-1.18%) | 2,262,000 |
11 May 2017 | USD | 38.08 | 38.09 | 36.66 | 37.18 | 37.18 | -1.05 (-2.75%) | 2,420,400 |
10 May 2017 | USD | 38.35 | 38.67 | 37.53 | 38.23 | 38.23 | -0.42 (-1.09%) | 2,634,100 |
9 May 2017 | USD | 38.29 | 38.97 | 38.16 | 38.65 | 38.65 | +0.41 (+1.07%) | 1,332,800 |
8 May 2017 | USD | 38.31 | 38.54 | 38.14 | 38.24 | 38.24 | +0.14 (+0.37%) | 1,762,900 |
5 May 2017 | USD | 37.59 | 38.14 | 37.4 | 38.1 | 38.1 | +0.59 (+1.57%) | 1,833,100 |
4 May 2017 | USD | 37.36 | 37.59 | 37.02 | 37.51 | 37.51 | +0.33 (+0.89%) | 984,300 |
3 May 2017 | USD | 37.85 | 38.14 | 37.01 | 37.18 | 37.18 | -0.72 (-1.90%) | 1,289,000 |
2 May 2017 | USD | 37.11 | 38.5 | 37 | 37.9 | 37.9 | +1.18 (+3.21%) | 2,134,500 |
1 May 2017 | USD | 37.43 | 37.45 | 36.61 | 36.72 | 36.72 | -0.61 (-1.63%) | 1,273,800 |
28 Apr 2017 | USD | 37.98 | 38.05 | 37.23 | 37.33 | 37.33 | -0.68 (-1.79%) | 1,388,600 |
27 Apr 2017 | USD | 38.09 | 38.3 | 37.63 | 38.01 | 38.01 | -0.04 (-0.11%) | 1,350,000 |
26 Apr 2017 | USD | 37.48 | 38.46 | 37.33 | 38.05 | 38.05 | +0.58 (+1.55%) | 2,153,200 |
25 Apr 2017 | USD | 36.82 | 37.65 | 36.81 | 37.47 | 37.47 | +0.82 (+2.24%) | 3,079,900 |
24 Apr 2017 | USD | 37.16 | 37.22 | 36.52 | 36.65 | 36.65 | -0.11 (-0.30%) | 1,754,400 |
21 Apr 2017 | USD | 37.56 | 37.56 | 36.58 | 36.76 | 36.76 | -0.82 (-2.18%) | 1,492,500 |
20 Apr 2017 | USD | 37.1 | 37.95 | 37.08 | 37.58 | 37.58 | +0.71 (+1.93%) | 1,917,700 |
19 Apr 2017 | USD | 36.81 | 37.13 | 36.38 | 36.87 | 36.87 | -0.03 (-0.08%) | 1,879,100 |
18 Apr 2017 | USD | 37.05 | 37.07 | 36.65 | 36.9 | 36.9 | -0.42 (-1.13%) | 1,623,200 |
17 Apr 2017 | USD | 37.61 | 37.65 | 37.04 | 37.32 | 37.32 | -0.24 (-0.64%) | 1,127,100 |
14 Apr 2017 | USD | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 37.72 | 37.92 | 37.33 | 37.56 | 37.56 | -0.22 (-0.58%) | 1,246,000 |