Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 43.85 | 43.85 | 42.31 | 43.23 | 43.23 | -0.33 (-0.76%) | 2,159,000 |
17 Jan 2017 | USD | 42.33 | 44.25 | 42.26 | 43.56 | 43.56 | +1.17 (+2.76%) | 2,291,800 |
16 Jan 2017 | USD | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 42.69 | 43.18 | 42.29 | 42.39 | 42.39 | -0.26 (-0.61%) | 1,359,100 |
12 Jan 2017 | USD | 42.67 | 43.2 | 42.51 | 42.65 | 42.65 | -0.22 (-0.51%) | 1,332,900 |
11 Jan 2017 | USD | 43.72 | 43.72 | 42.75 | 42.87 | 42.87 | -0.51 (-1.18%) | 2,088,400 |
10 Jan 2017 | USD | 42.04 | 43.88 | 42.04 | 43.38 | 43.38 | +1.34 (+3.19%) | 2,952,300 |
9 Jan 2017 | USD | 42.44 | 42.56 | 41.85 | 42.04 | 42.04 | -0.43 (-1.01%) | 2,137,700 |
6 Jan 2017 | USD | 42.18 | 42.76 | 42.12 | 42.47 | 42.47 | +0.37 (+0.88%) | 2,562,300 |
5 Jan 2017 | USD | 42.65 | 42.71 | 40.81 | 42.1 | 42.1 | -1.4 (-3.22%) | 3,695,900 |
4 Jan 2017 | USD | 43.2 | 43.93 | 43.2 | 43.5 | 43.5 | +0.42 (+0.97%) | 2,147,500 |
3 Jan 2017 | USD | 42.78 | 43.45 | 42.1 | 43.08 | 43.08 | +0.1 (+0.23%) | 1,929,500 |
2 Jan 2017 | USD | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 42.78 | 43.2 | 42.67 | 42.98 | 42.98 | +0.14 (+0.33%) | 1,466,700 |
29 Dec 2016 | USD | 43.08 | 43.38 | 42.45 | 42.84 | 42.84 | -0.3 (-0.70%) | 1,232,600 |
28 Dec 2016 | USD | 43.06 | 43.33 | 41.95 | 43.14 | 43.14 | +0.22 (+0.51%) | 2,257,400 |
27 Dec 2016 | USD | 42.48 | 43.6 | 42.34 | 42.92 | 42.92 | +0.08 (+0.19%) | 1,204,700 |
26 Dec 2016 | USD | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 42.81 | 43.56 | 42.59 | 42.84 | 42.84 | +0.09 (+0.21%) | 1,407,700 |
22 Dec 2016 | USD | 44.02 | 44.25 | 42.64 | 42.75 | 42.75 | -1.46 (-3.30%) | 3,058,600 |
21 Dec 2016 | USD | 44.37 | 44.4 | 43.55 | 44.21 | 44.21 | -0.05 (-0.11%) | 1,932,200 |
20 Dec 2016 | USD | 44.94 | 45 | 43.87 | 44.26 | 44.26 | -0.59 (-1.32%) | 2,391,300 |
19 Dec 2016 | USD | 45.22 | 45.83 | 44.64 | 44.85 | 44.85 | -0.36 (-0.80%) | 2,030,400 |
16 Dec 2016 | USD | 46.13 | 46.43 | 45.04 | 45.21 | 45.21 | -0.8 (-1.74%) | 3,792,100 |
15 Dec 2016 | USD | 47.3 | 47.36 | 45.51 | 46.01 | 46.01 | -1.29 (-2.73%) | 2,904,400 |
14 Dec 2016 | USD | 47.85 | 48.95 | 47.21 | 47.3 | 47.3 | -0.58 (-1.21%) | 1,769,300 |
13 Dec 2016 | USD | 47.93 | 48.44 | 47.55 | 47.88 | 47.88 | +0.01 (+0.02%) | 1,676,600 |
12 Dec 2016 | USD | 49.17 | 49.25 | 47.49 | 47.87 | 47.87 | -1.49 (-3.02%) | 2,493,500 |
9 Dec 2016 | USD | 50.8 | 51.42 | 49.19 | 49.36 | 49.36 | -1.25 (-2.47%) | 1,868,800 |
8 Dec 2016 | USD | 49.11 | 51.06 | 48.99 | 50.61 | 50.61 | +1.7 (+3.48%) | 3,639,000 |