Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 38.85 | 39.1 | 37 | 37.05 | 37.05 | -1.95 (-5%) | 398,281 |
2 May 2017 | USD | 40.65 | 40.6571 | 38.5 | 39 | 39 | -1.55 (-3.82%) | 579,916 |
1 May 2017 | USD | 40.8 | 41.35 | 40.3 | 40.55 | 40.55 | -0.05 (-0.12%) | 360,498 |
28 Apr 2017 | USD | 39.9 | 41 | 38.1 | 40.6 | 40.6 | +0.65 (+1.63%) | 1,053,214 |
27 Apr 2017 | USD | 38.15 | 40.25 | 37.35 | 39.95 | 39.95 | +1.95 (+5.13%) | 1,276,337 |
26 Apr 2017 | USD | 38.45 | 38.95 | 37.7 | 38 | 38 | -0.35 (-0.91%) | 519,972 |
25 Apr 2017 | USD | 37.6 | 38.5 | 37.15 | 38.35 | 38.35 | +1.05 (+2.82%) | 597,283 |
24 Apr 2017 | USD | 37.65 | 38.15 | 36.85 | 37.3 | 37.3 | +0.15 (+0.40%) | 678,353 |
21 Apr 2017 | USD | 37.7 | 37.75 | 36.75 | 37.15 | 37.15 | -0.5 (-1.33%) | 483,141 |
20 Apr 2017 | USD | 37.5 | 38.85 | 37.35 | 37.65 | 37.65 | +0.4 (+1.07%) | 735,868 |
19 Apr 2017 | USD | 37 | 38.4 | 37 | 37.25 | 37.25 | +0.4 (+1.09%) | 1,053,339 |
18 Apr 2017 | USD | 39.9 | 40.55 | 35.85 | 36.85 | 36.85 | -2.75 (-6.94%) | 2,058,588 |
17 Apr 2017 | USD | 35.9 | 39.7 | 35.35 | 39.6 | 39.6 | +3.95 (+11.08%) | 1,309,178 |
14 Apr 2017 | USD | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 35.7 | 36.75 | 35.4 | 35.65 | 35.65 | -0.05 (-0.14%) | 290,881 |
12 Apr 2017 | USD | 36.2 | 37.399 | 35.6 | 35.7 | 35.7 | -0.45 (-1.24%) | 644,930 |
11 Apr 2017 | USD | 36.75 | 37.3375 | 35.05 | 36.15 | 36.15 | -0.55 (-1.50%) | 585,258 |
10 Apr 2017 | USD | 35.55 | 37.8 | 35.2375 | 36.7 | 36.7 | +1.05 (+2.95%) | 512,686 |
7 Apr 2017 | USD | 34.7 | 35.9 | 34.1 | 35.65 | 35.65 | +0.9 (+2.59%) | 783,858 |
6 Apr 2017 | USD | 34.45 | 34.95 | 33.2 | 34.75 | 34.75 | +0.65 (+1.91%) | 895,069 |
5 Apr 2017 | USD | 35.6 | 36.16 | 33.75 | 34.1 | 34.1 | -1.4 (-3.94%) | 713,063 |
4 Apr 2017 | USD | 36.1 | 37 | 33.55 | 35.5 | 35.5 | -0.6 (-1.66%) | 864,385 |
3 Apr 2017 | USD | 37.45 | 39 | 35.8 | 36.1 | 36.1 | -1.1 (-2.96%) | 1,055,432 |
31 Mar 2017 | USD | 37.6 | 38 | 36.75 | 37.2 | 37.2 | -0.3 (-0.80%) | 588,304 |
30 Mar 2017 | USD | 38 | 38 | 36.25 | 37.5 | 37.5 | -0.65 (-1.70%) | 724,424 |
29 Mar 2017 | USD | 39.5 | 39.5 | 38.05 | 38.15 | 38.15 | -1.1 (-2.80%) | 392,021 |
28 Mar 2017 | USD | 38.85 | 39.575 | 37.4 | 39.25 | 39.25 | +0.35 (+0.90%) | 597,539 |
27 Mar 2017 | USD | 39.65 | 39.7 | 38.15 | 38.9 | 38.9 | -0.8 (-2.02%) | 636,196 |
24 Mar 2017 | USD | 40.35 | 40.7 | 39.3 | 39.7 | 39.7 | -0.4 (-1.00%) | 501,421 |
23 Mar 2017 | USD | 41.5 | 41.7 | 39.85 | 40.1 | 40.1 | -1.45 (-3.49%) | 374,813 |