Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 70.65 | 71.75 | 70.6 | 71.55 | 17.8875 | +0.9 (+1.27%) | 125,272 |
26 Dec 2016 | USD | 70.65 | 70.65 | 70.65 | 70.65 | 17.6625 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 70.4 | 70.95 | 69.8 | 70.65 | 17.6625 | +0.3 (+0.43%) | 123,648 |
22 Dec 2016 | USD | 70.8 | 71.15 | 69.7 | 70.35 | 17.5875 | -0.55 (-0.78%) | 201,368 |
21 Dec 2016 | USD | 70.95 | 71.95 | 70.75 | 70.9 | 17.725 | 0.0 (0.0%) | 193,326 |
20 Dec 2016 | USD | 70.8 | 71.5 | 69.85 | 70.9 | 17.725 | +0.15 (+0.21%) | 240,130 |
19 Dec 2016 | USD | 70.95 | 71.5 | 70.35 | 70.75 | 17.6875 | 0.0 (0.0%) | 188,662 |
16 Dec 2016 | USD | 72.1 | 72.1 | 70.65 | 70.75 | 17.6875 | -0.75 (-1.05%) | 815,082 |
15 Dec 2016 | USD | 71.65 | 72.35 | 71.15 | 71.5 | 17.875 | +0.05 (+0.07%) | 253,364 |
14 Dec 2016 | USD | 71.7 | 72.15 | 71.1 | 71.45 | 17.8625 | -0.3 (-0.42%) | 235,616 |
13 Dec 2016 | USD | 73 | 73.8352 | 71.5 | 71.75 | 17.9375 | -1.3 (-1.78%) | 304,762 |
12 Dec 2016 | USD | 72.3 | 73.65 | 72 | 73.05 | 18.2625 | +0.5 (+0.69%) | 248,484 |
9 Dec 2016 | USD | 72.4 | 72.7 | 71.925 | 72.55 | 18.1375 | +0.3 (+0.42%) | 286,524 |
8 Dec 2016 | USD | 72.6 | 73.1 | 71.9 | 72.25 | 18.0625 | -0.2 (-0.28%) | 459,534 |
7 Dec 2016 | USD | 71.85 | 73 | 71.05 | 72.45 | 18.1125 | +0.45 (+0.63%) | 523,712 |
6 Dec 2016 | USD | 72.45 | 72.6867 | 71.35 | 72 | 18 | -0.5 (-0.69%) | 303,220 |
5 Dec 2016 | USD | 71.3 | 72.9 | 71.15 | 72.5 | 18.125 | +1.8 (+2.55%) | 311,124 |
2 Dec 2016 | USD | 71.1 | 72.125 | 70.55 | 70.7 | 17.675 | -0.35 (-0.49%) | 358,440 |
1 Dec 2016 | USD | 72.15 | 72.875 | 69.95 | 71.05 | 17.7625 | -1.35 (-1.86%) | 554,102 |
30 Nov 2016 | USD | 72.6 | 73.4 | 72.05 | 72.4 | 18.1 | -0.2 (-0.28%) | 303,522 |
29 Nov 2016 | USD | 72.85 | 73.45 | 72.25 | 72.6 | 18.15 | -0.35 (-0.48%) | 240,500 |
28 Nov 2016 | USD | 73.45 | 73.5 | 72.3 | 72.95 | 18.2375 | -0.55 (-0.75%) | 428,632 |
25 Nov 2016 | USD | 73.5 | 73.8 | 72.1 | 73.5 | 18.375 | +0.35 (+0.48%) | 119,444 |
24 Nov 2016 | USD | 73.15 | 73.15 | 73.15 | 73.15 | 18.2875 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 73.75 | 74.1709 | 72.65 | 73.15 | 18.2875 | -0.45 (-0.61%) | 327,690 |
22 Nov 2016 | USD | 73.55 | 74.05 | 72.65 | 73.6 | 18.4 | +0.5 (+0.68%) | 601,830 |
21 Nov 2016 | USD | 71.9 | 73.85 | 71.75 | 73.1 | 18.275 | +1.35 (+1.88%) | 488,708 |
18 Nov 2016 | USD | 72.9 | 72.9 | 71.45 | 71.75 | 17.9375 | -0.95 (-1.31%) | 484,254 |
17 Nov 2016 | USD | 72.05 | 72.8 | 71.55 | 72.7 | 18.175 | +0.8 (+1.11%) | 272,592 |
16 Nov 2016 | USD | 70.85 | 71.95 | 70.35 | 71.9 | 17.975 | +1.05 (+1.48%) | 254,328 |