Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 34.35 | 34.61 | 33.53 | 33.94 | 33.94 | -0.03 (-0.09%) | 31,977 |
14 Mar 2017 | USD | 33.95 | 34.28 | 33.6 | 33.97 | 33.97 | -0.18 (-0.53%) | 19,060 |
13 Mar 2017 | USD | 34.26 | 34.58 | 33.8775 | 34.15 | 34.15 | +0.15 (+0.44%) | 51,828 |
10 Mar 2017 | USD | 34.66 | 34.67 | 33.93 | 34 | 34 | -0.65 (-1.88%) | 76,289 |
9 Mar 2017 | USD | 34.97 | 35 | 34.64 | 34.65 | 34.65 | -0.18 (-0.52%) | 20,678 |
8 Mar 2017 | USD | 35 | 35.43 | 34.8 | 34.83 | 34.83 | -0.1 (-0.29%) | 59,742 |
7 Mar 2017 | USD | 34.53 | 35.16 | 34.53 | 34.93 | 34.93 | +0.02 (+0.06%) | 64,577 |
6 Mar 2017 | USD | 35.08 | 35.61 | 34.27 | 34.91 | 34.91 | -0.14 (-0.40%) | 79,729 |
3 Mar 2017 | USD | 35.65 | 35.705 | 34.98 | 35.05 | 35.05 | -0.47 (-1.32%) | 79,820 |
2 Mar 2017 | USD | 36 | 36 | 35.35 | 35.52 | 35.52 | -0.28 (-0.78%) | 25,111 |
1 Mar 2017 | USD | 35.53 | 36.08 | 35.47 | 35.8 | 35.8 | +0.64 (+1.82%) | 66,166 |
28 Feb 2017 | USD | 35.25 | 35.38 | 35.015 | 35.16 | 35.16 | -0.29 (-0.82%) | 64,045 |
27 Feb 2017 | USD | 35.34 | 35.495 | 34.9 | 35.45 | 35.45 | +0.19 (+0.54%) | 64,822 |
24 Feb 2017 | USD | 34.99 | 35.34 | 34.76 | 35.26 | 35.26 | -0.04 (-0.11%) | 31,020 |
23 Feb 2017 | USD | 35.54 | 35.54 | 35.1 | 35.3 | 35.3 | +0.01 (+0.03%) | 30,677 |
22 Feb 2017 | USD | 35.2839 | 35.36 | 35.01 | 35.29 | 35.29 | +0.09 (+0.26%) | 23,404 |
21 Feb 2017 | USD | 35.25 | 35.28 | 35 | 35.2 | 35.2 | +0.06 (+0.17%) | 34,169 |
20 Feb 2017 | USD | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 34.8 | 35.25 | 34.745 | 35.14 | 35.14 | +0.34 (+0.98%) | 77,905 |
16 Feb 2017 | USD | 34.89 | 34.89 | 34.4 | 34.8 | 34.8 | -0.01 (-0.03%) | 44,948 |
15 Feb 2017 | USD | 34.01 | 34.9299 | 33.82 | 34.81 | 34.81 | +0.4 (+1.16%) | 48,283 |
14 Feb 2017 | USD | 33.97 | 34.44 | 33.555 | 34.41 | 34.41 | +0.35 (+1.03%) | 43,162 |
13 Feb 2017 | USD | 33.33 | 34.12 | 33.31 | 34.06 | 34.06 | +0.95 (+2.87%) | 47,243 |
10 Feb 2017 | USD | 33.49 | 33.56 | 32.405 | 33.11 | 33.11 | -0.17 (-0.51%) | 32,223 |
9 Feb 2017 | USD | 33.12 | 33.3 | 33 | 33.28 | 33.28 | +0.08 (+0.24%) | 16,756 |
8 Feb 2017 | USD | 33.2 | 33.2 | 32.75 | 33.2 | 33.2 | +0.09 (+0.27%) | 13,233 |
7 Feb 2017 | USD | 33.36 | 33.45 | 32.99 | 33.11 | 33.11 | -0.32 (-0.96%) | 13,833 |
6 Feb 2017 | USD | 33.9 | 33.99 | 33.43 | 33.43 | 33.43 | -0.47 (-1.39%) | 13,711 |
3 Feb 2017 | USD | 33.45 | 33.9 | 33.45 | 33.9 | 33.9 | +0.68 (+2.05%) | 14,957 |
2 Feb 2017 | USD | 33.6 | 33.84 | 32.76 | 33.22 | 33.22 | -0.1 (-0.30%) | 36,747 |