Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 37.48 | 37.97 | 37.1 | 37.82 | 37.82 | +0.25 (+0.67%) | 1,968,269 |
8 Jun 2017 | USD | 38.1 | 38.26 | 37.52 | 37.57 | 37.57 | -0.48 (-1.26%) | 1,598,329 |
7 Jun 2017 | USD | 38.18 | 38.5 | 38.04 | 38.05 | 38.05 | -0.15 (-0.39%) | 1,976,230 |
6 Jun 2017 | USD | 38.24 | 38.325 | 37.71 | 38.2 | 38.2 | +0.2 (+0.53%) | 1,722,593 |
5 Jun 2017 | USD | 38.61 | 38.75 | 37.77 | 38 | 38 | -0.85 (-2.19%) | 1,614,270 |
2 Jun 2017 | USD | 39.17 | 39.43 | 38.745 | 38.85 | 38.85 | 0.0 (0.0%) | 2,092,108 |
1 Jun 2017 | USD | 38.29 | 39.1098 | 38.05 | 38.85 | 38.85 | +0.48 (+1.25%) | 2,240,899 |
31 May 2017 | USD | 38.46 | 38.77 | 38.23 | 38.37 | 38.37 | -0.08 (-0.21%) | 1,613,949 |
30 May 2017 | USD | 38.51 | 38.88 | 38.38 | 38.45 | 38.45 | 0.0 (0.0%) | 1,285,550 |
29 May 2017 | USD | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 38.25 | 38.68 | 38.17 | 38.45 | 38.45 | +0.26 (+0.68%) | 2,338,680 |
25 May 2017 | USD | 37.92 | 38.61 | 37.78 | 38.19 | 38.19 | +0.36 (+0.95%) | 1,543,155 |
24 May 2017 | USD | 37.27 | 38.07 | 37.27 | 37.83 | 37.83 | +0.61 (+1.64%) | 1,914,656 |
23 May 2017 | USD | 37.91 | 37.92 | 37.18 | 37.22 | 37.22 | -0.72 (-1.90%) | 1,631,422 |
22 May 2017 | USD | 37.71 | 38.46 | 37.64 | 37.94 | 37.94 | +0.2 (+0.53%) | 989,729 |
19 May 2017 | USD | 37.39 | 38.015 | 37.02 | 37.74 | 37.74 | +0.34 (+0.91%) | 1,571,692 |
18 May 2017 | USD | 37.27 | 37.48 | 36.89 | 37.4 | 37.4 | +0.13 (+0.35%) | 1,599,322 |
17 May 2017 | USD | 36.75 | 37.55 | 36.45 | 37.27 | 37.27 | +0.55 (+1.50%) | 2,140,476 |
16 May 2017 | USD | 37.63 | 37.71 | 36.66 | 36.72 | 36.72 | -0.97 (-2.57%) | 1,750,256 |
15 May 2017 | USD | 37.81 | 38.29 | 37.58 | 37.69 | 37.69 | -0.07 (-0.19%) | 1,020,998 |
12 May 2017 | USD | 37.78 | 38.06 | 37.53 | 37.76 | 37.76 | +0.12 (+0.32%) | 1,119,196 |
11 May 2017 | USD | 38.48 | 38.48 | 37.4447 | 37.64 | 37.64 | -1.02 (-2.64%) | 2,065,431 |
10 May 2017 | USD | 38.55 | 38.89 | 38.2 | 38.66 | 38.66 | +0.13 (+0.34%) | 1,707,015 |
9 May 2017 | USD | 39.41 | 39.5 | 38.43 | 38.53 | 38.53 | -0.88 (-2.23%) | 1,770,885 |
8 May 2017 | USD | 40.37 | 40.6 | 39.39 | 39.41 | 39.41 | -0.96 (-2.38%) | 1,673,018 |
5 May 2017 | USD | 40.26 | 40.72 | 40.17 | 40.37 | 40.37 | +0.21 (+0.52%) | 1,953,209 |
4 May 2017 | USD | 41.55 | 41.55 | 39.38 | 40.16 | 40.16 | -1.69 (-4.04%) | 3,664,835 |
3 May 2017 | USD | 42.67 | 42.7 | 41.57 | 41.85 | 41.85 | -0.67 (-1.58%) | 1,126,054 |
2 May 2017 | USD | 42.79 | 43.12 | 42.36 | 42.52 | 42.52 | +0.23 (+0.54%) | 1,610,638 |
1 May 2017 | USD | 42.19 | 42.36 | 41.79 | 42.29 | 42.29 | +0.07 (+0.17%) | 1,065,808 |