Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2017 | USD | 37.88 | 37.95 | 37.57 | 37.78 | 37.78 | +0.02 (+0.05%) | 1,151,500 |
11 Apr 2017 | USD | 37.35 | 37.82 | 37.19 | 37.76 | 37.76 | +0.47 (+1.26%) | 1,139,800 |
10 Apr 2017 | USD | 37.7 | 37.91 | 36.96 | 37.29 | 37.29 | -0.26 (-0.69%) | 1,526,800 |
7 Apr 2017 | USD | 37 | 37.6 | 36.91 | 37.55 | 37.55 | +0.48 (+1.29%) | 1,818,000 |
6 Apr 2017 | USD | 36.98 | 37.58 | 36.91 | 37.07 | 37.07 | +0.23 (+0.62%) | 1,606,400 |
5 Apr 2017 | USD | 36.89 | 37.48 | 36.74 | 36.84 | 36.84 | +0.02 (+0.05%) | 1,668,800 |
4 Apr 2017 | USD | 37.65 | 37.82 | 36.61 | 36.82 | 36.82 | -1.22 (-3.21%) | 2,429,700 |
3 Apr 2017 | USD | 38.16 | 38.25 | 37.74 | 38.04 | 38.04 | -0.07 (-0.18%) | 1,439,200 |
31 Mar 2017 | USD | 38.24 | 38.35 | 38.05 | 38.11 | 38.11 | -0.02 (-0.05%) | 1,368,900 |
30 Mar 2017 | USD | 37.98 | 38.46 | 37.98 | 38.13 | 38.13 | -0.15 (-0.39%) | 1,684,500 |
29 Mar 2017 | USD | 38.14 | 38.59 | 38.05 | 38.28 | 38.28 | -0.07 (-0.18%) | 1,746,800 |
28 Mar 2017 | USD | 37.79 | 38.49 | 37.68 | 38.35 | 38.35 | +0.55 (+1.46%) | 1,739,600 |
27 Mar 2017 | USD | 37.3 | 38.17 | 37.27 | 37.8 | 37.8 | +0.24 (+0.64%) | 1,756,900 |
24 Mar 2017 | USD | 37.23 | 37.67 | 37.02 | 37.56 | 37.56 | +0.33 (+0.89%) | 1,163,300 |
23 Mar 2017 | USD | 36.97 | 37.61 | 36.94 | 37.23 | 37.23 | +0.65 (+1.78%) | 1,752,500 |
22 Mar 2017 | USD | 36.54 | 36.63 | 36.1 | 36.58 | 36.58 | -0.16 (-0.44%) | 1,482,200 |
21 Mar 2017 | USD | 37.4 | 37.55 | 36.36 | 36.74 | 36.74 | -0.65 (-1.74%) | 2,449,600 |
20 Mar 2017 | USD | 37.82 | 37.94 | 37.13 | 37.39 | 37.39 | -0.44 (-1.16%) | 1,596,100 |
17 Mar 2017 | USD | 37.72 | 37.99 | 37.39 | 37.83 | 37.83 | +0.09 (+0.24%) | 2,739,100 |
16 Mar 2017 | USD | 37.54 | 38.16 | 37.42 | 37.74 | 37.74 | +0.13 (+0.35%) | 2,648,100 |
15 Mar 2017 | USD | 37.17 | 37.83 | 37.03 | 37.61 | 37.61 | +0.4 (+1.07%) | 2,220,100 |
14 Mar 2017 | USD | 36.72 | 37.81 | 36.72 | 37.21 | 37.21 | +0.29 (+0.79%) | 2,615,700 |
13 Mar 2017 | USD | 36.93 | 37.29 | 36.8 | 36.92 | 36.92 | +0.07 (+0.19%) | 2,811,300 |
10 Mar 2017 | USD | 36.65 | 37.09 | 36.58 | 36.85 | 36.85 | +0.39 (+1.07%) | 2,959,000 |
9 Mar 2017 | USD | 36.5 | 36.65 | 36.03 | 36.46 | 36.46 | +0.06 (+0.16%) | 3,561,800 |
8 Mar 2017 | USD | 36.23 | 36.59 | 36.04 | 36.4 | 36.4 | +0.38 (+1.05%) | 2,521,700 |
7 Mar 2017 | USD | 36.39 | 36.58 | 35.91 | 36.02 | 36.02 | -0.49 (-1.34%) | 2,150,400 |
6 Mar 2017 | USD | 36.43 | 36.8 | 36.26 | 36.51 | 36.51 | +0.1 (+0.27%) | 2,032,700 |
3 Mar 2017 | USD | 37.25 | 37.44 | 36.17 | 36.41 | 36.41 | -0.62 (-1.67%) | 1,729,700 |
2 Mar 2017 | USD | 36.93 | 37.12 | 36.71 | 37.03 | 37.03 | +0.13 (+0.35%) | 3,022,600 |