Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 46.36 | 46.59 | 45.94 | 46.44 | 46.44 | +0.22 (+0.48%) | 185,038 |
21 Mar 2017 | USD | 45.97 | 46.44 | 45.7163 | 46.22 | 46.22 | +0.23 (+0.50%) | 263,640 |
20 Mar 2017 | USD | 46.64 | 46.6916 | 45.97 | 45.99 | 45.99 | -0.52 (-1.12%) | 273,045 |
17 Mar 2017 | USD | 46.05 | 46.58 | 45.83 | 46.51 | 46.51 | +0.47 (+1.02%) | 435,353 |
16 Mar 2017 | USD | 45.88 | 46.21 | 45.65 | 46.04 | 46.04 | +0.2 (+0.44%) | 182,168 |
15 Mar 2017 | USD | 45.21 | 46.15 | 45.21 | 45.84 | 45.84 | +0.74 (+1.64%) | 209,050 |
14 Mar 2017 | USD | 45.08 | 45.382 | 44.93 | 45.1 | 45.1 | -0.07 (-0.15%) | 167,103 |
13 Mar 2017 | USD | 45.4 | 45.7 | 45.12 | 45.17 | 45.17 | -0.1 (-0.22%) | 228,990 |
10 Mar 2017 | USD | 46.12 | 46.12 | 44.92 | 45.27 | 45.27 | -0.02 (-0.04%) | 205,243 |
9 Mar 2017 | USD | 45.7 | 46.15 | 45.22 | 45.29 | 45.29 | -0.4 (-0.88%) | 194,787 |
8 Mar 2017 | USD | 46.75 | 46.8853 | 45.69 | 45.69 | 45.69 | -1.24 (-2.64%) | 205,668 |
7 Mar 2017 | USD | 47.21 | 47.27 | 46.825 | 46.93 | 46.93 | -0.46 (-0.97%) | 145,297 |
6 Mar 2017 | USD | 47.64 | 47.646 | 46.95 | 47.39 | 47.39 | -0.27 (-0.57%) | 174,648 |
3 Mar 2017 | USD | 47.85 | 47.89 | 47.02 | 47.66 | 47.66 | -0.27 (-0.56%) | 174,959 |
2 Mar 2017 | USD | 47.74 | 47.99 | 47.405 | 47.93 | 47.93 | +0.03 (+0.06%) | 128,779 |
1 Mar 2017 | USD | 48.21 | 48.295 | 47.82 | 47.9 | 47.9 | -0.34 (-0.70%) | 224,338 |
28 Feb 2017 | USD | 48.01 | 48.65 | 47.75 | 48.24 | 48.24 | +0.09 (+0.19%) | 279,805 |
27 Feb 2017 | USD | 47.63 | 48.35 | 47.455 | 48.15 | 48.15 | +0.6 (+1.26%) | 287,719 |
24 Feb 2017 | USD | 47.06 | 47.65 | 46.77 | 47.55 | 47.55 | +0.38 (+0.81%) | 272,453 |
23 Feb 2017 | USD | 47.35 | 47.5 | 46.49 | 47.17 | 47.17 | +0.04 (+0.08%) | 309,875 |
22 Feb 2017 | USD | 47.08 | 47.315 | 46.85 | 47.13 | 47.13 | +0.24 (+0.51%) | 234,584 |
21 Feb 2017 | USD | 47.06 | 47.06 | 46.46 | 46.89 | 46.89 | +0.18 (+0.39%) | 195,392 |
20 Feb 2017 | USD | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 46.92 | 46.92 | 46.06 | 46.71 | 46.71 | +0.12 (+0.26%) | 290,441 |
16 Feb 2017 | USD | 46 | 46.83 | 46 | 46.59 | 46.59 | +0.64 (+1.39%) | 212,865 |
15 Feb 2017 | USD | 45.42 | 46.03 | 45.1 | 45.95 | 45.95 | +0.19 (+0.42%) | 297,289 |
14 Feb 2017 | USD | 46.09 | 46.19 | 45.65 | 45.76 | 45.76 | -0.4 (-0.87%) | 248,653 |
13 Feb 2017 | USD | 46.46 | 46.51 | 45.9 | 46.16 | 46.16 | -0.1 (-0.22%) | 277,054 |
10 Feb 2017 | USD | 46.02 | 46.26 | 45.77 | 46.26 | 46.26 | +0.24 (+0.52%) | 224,355 |
9 Feb 2017 | USD | 46.45 | 46.8125 | 45.93 | 46.02 | 46.02 | -0.6 (-1.29%) | 269,728 |