Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 41.37 | 42.18 | 40.91 | 41.03 | 41.03 | +0.14 (+0.34%) | 1,405,059 |
10 Nov 2016 | USD | 42.22 | 42.22 | 39.86 | 40.89 | 40.89 | -1.36 (-3.22%) | 1,940,920 |
9 Nov 2016 | USD | 43.2 | 43.31 | 42.15 | 42.25 | 42.25 | -2.14 (-4.82%) | 1,362,808 |
8 Nov 2016 | USD | 44.25 | 44.63 | 44.07 | 44.39 | 44.39 | +0.18 (+0.41%) | 716,389 |
7 Nov 2016 | USD | 44.01 | 44.32 | 43.6 | 44.21 | 44.21 | +0.67 (+1.54%) | 920,564 |
4 Nov 2016 | USD | 43.18 | 43.78 | 42.95 | 43.54 | 43.54 | +0.26 (+0.60%) | 816,080 |
3 Nov 2016 | USD | 43.5 | 43.86 | 42.97 | 43.28 | 43.28 | -0.22 (-0.51%) | 1,472,555 |
2 Nov 2016 | USD | 44.48 | 44.57 | 43.42 | 43.5 | 43.5 | -0.98 (-2.20%) | 1,181,263 |
1 Nov 2016 | USD | 45.41 | 45.42 | 44.14 | 44.48 | 44.48 | -1.14 (-2.50%) | 956,086 |
31 Oct 2016 | USD | 45.26 | 45.66 | 44.5 | 45.62 | 45.62 | +0.69 (+1.54%) | 1,712,676 |
28 Oct 2016 | USD | 44.91 | 45.27 | 44.61 | 44.93 | 44.93 | +0.14 (+0.31%) | 1,186,129 |
27 Oct 2016 | USD | 45.69 | 45.69 | 44.3701 | 44.79 | 44.79 | -1.49 (-3.22%) | 1,180,410 |
26 Oct 2016 | USD | 46.68 | 47.1 | 45.77 | 46.28 | 46.28 | -0.7 (-1.49%) | 1,134,723 |
25 Oct 2016 | USD | 47.13 | 47.52 | 46.91 | 46.98 | 46.98 | -0.3 (-0.63%) | 1,074,213 |
24 Oct 2016 | USD | 47.52 | 48.03 | 47 | 47.28 | 47.28 | +0.11 (+0.23%) | 637,602 |
21 Oct 2016 | USD | 47.01 | 47.37 | 46.85 | 47.17 | 47.17 | -0.22 (-0.46%) | 778,891 |
20 Oct 2016 | USD | 47.54 | 47.71 | 47.08 | 47.39 | 47.39 | -0.11 (-0.23%) | 866,832 |
19 Oct 2016 | USD | 47.4 | 47.65 | 47.05 | 47.5 | 47.5 | +0.19 (+0.40%) | 808,100 |
18 Oct 2016 | USD | 47.5 | 47.61 | 47.19 | 47.31 | 47.31 | +0.07 (+0.15%) | 803,086 |
17 Oct 2016 | USD | 47.67 | 47.77 | 47.19 | 47.24 | 47.24 | +0.12 (+0.25%) | 606,941 |
14 Oct 2016 | USD | 47.37 | 47.5599 | 46.9 | 47.12 | 47.12 | -0.25 (-0.53%) | 848,491 |
13 Oct 2016 | USD | 46.97 | 47.96 | 46.97 | 47.37 | 47.37 | +0.38 (+0.81%) | 1,102,246 |
12 Oct 2016 | USD | 47 | 47.12 | 46.61 | 46.99 | 46.99 | +0.53 (+1.14%) | 932,448 |
11 Oct 2016 | USD | 47.2 | 47.27 | 46.38 | 46.46 | 46.46 | -0.74 (-1.57%) | 602,155 |
10 Oct 2016 | USD | 46.97 | 47.57 | 46.85 | 47.2 | 47.2 | +0.23 (+0.49%) | 470,006 |
7 Oct 2016 | USD | 47.19 | 47.85 | 46.71 | 46.97 | 46.97 | +0.15 (+0.32%) | 1,177,802 |
6 Oct 2016 | USD | 46.97 | 47.22 | 46.18 | 46.82 | 46.82 | -0.6 (-1.27%) | 1,058,420 |
5 Oct 2016 | USD | 49.04 | 49.29 | 47.35 | 47.42 | 47.42 | -1.56 (-3.18%) | 1,053,693 |
4 Oct 2016 | USD | 50.16 | 50.3 | 48.43 | 48.98 | 48.98 | -1.21 (-2.41%) | 1,014,805 |
3 Oct 2016 | USD | 50.64 | 51.26 | 50.08 | 50.19 | 50.19 | -0.66 (-1.30%) | 1,220,197 |