Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 59.55 | 59.95 | 58.45 | 58.65 | 58.65 | -0.5 (-0.85%) | 102,380 |
18 Apr 2017 | USD | 58.55 | 59.3 | 58 | 59.15 | 59.15 | +0.2 (+0.34%) | 66,310 |
17 Apr 2017 | USD | 58.85 | 59.1 | 57.75 | 58.95 | 58.95 | +0.2 (+0.34%) | 124,781 |
14 Apr 2017 | USD | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 59.5 | 60.15 | 58.25 | 58.75 | 58.75 | -1 (-1.67%) | 92,361 |
12 Apr 2017 | USD | 60.9 | 60.9 | 59.25 | 59.75 | 59.75 | -1.5 (-2.45%) | 100,265 |
11 Apr 2017 | USD | 61.5 | 61.7 | 60.775 | 61.25 | 61.25 | -0.5 (-0.81%) | 108,016 |
10 Apr 2017 | USD | 61.75 | 62.3 | 61 | 61.75 | 61.75 | 0.0 (0.0%) | 112,693 |
7 Apr 2017 | USD | 61.95 | 62.45 | 61.4 | 61.75 | 61.75 | -0.65 (-1.04%) | 105,248 |
6 Apr 2017 | USD | 61.6 | 62.7999 | 61.35 | 62.4 | 62.4 | +0.8 (+1.30%) | 105,614 |
5 Apr 2017 | USD | 62.3 | 63.1999 | 61.4 | 61.6 | 61.6 | -0.2 (-0.32%) | 116,813 |
4 Apr 2017 | USD | 62.05 | 63.05 | 61.55 | 61.8 | 61.8 | -0.7 (-1.12%) | 162,387 |
3 Apr 2017 | USD | 64.1 | 64.1 | 61.75 | 62.5 | 62.5 | -1.35 (-2.11%) | 143,675 |
31 Mar 2017 | USD | 63.9 | 64.35 | 62.9177 | 63.85 | 63.85 | -0.45 (-0.70%) | 144,836 |
30 Mar 2017 | USD | 63.1 | 64.5 | 62.95 | 64.3 | 64.3 | +1.3 (+2.06%) | 162,057 |
29 Mar 2017 | USD | 63.4 | 63.8 | 62.5838 | 63 | 63 | -0.31 (-0.49%) | 84,523 |
28 Mar 2017 | USD | 63.25 | 64.1 | 63.05 | 63.31 | 63.31 | +0.01 (+0.02%) | 231,995 |
27 Mar 2017 | USD | 62 | 63.55 | 61.425 | 63.3 | 63.3 | +0.15 (+0.24%) | 133,448 |
24 Mar 2017 | USD | 63.9 | 64.45 | 62.9 | 63.15 | 63.15 | -0.55 (-0.86%) | 133,294 |
23 Mar 2017 | USD | 63.2 | 63.75 | 62.075 | 63.7 | 63.7 | +0.45 (+0.71%) | 136,179 |
22 Mar 2017 | USD | 63.05 | 64.5 | 62.2085 | 63.25 | 63.25 | -0.1 (-0.16%) | 156,950 |
21 Mar 2017 | USD | 67.8 | 68.025 | 63.25 | 63.35 | 63.35 | -3.9 (-5.80%) | 162,516 |
20 Mar 2017 | USD | 67.5 | 67.8 | 67.1 | 67.25 | 67.25 | -0.55 (-0.81%) | 176,650 |
17 Mar 2017 | USD | 68.6 | 69 | 67.475 | 67.8 | 67.8 | -0.8 (-1.17%) | 211,591 |
16 Mar 2017 | USD | 67.85 | 68.65 | 67.5 | 68.6 | 68.6 | +1.1 (+1.63%) | 82,029 |
15 Mar 2017 | USD | 67.65 | 68.4 | 67.45 | 67.5 | 67.5 | 0.0 (0.0%) | 99,029 |
14 Mar 2017 | USD | 67.4 | 67.768 | 66.45 | 67.5 | 67.5 | -0.3 (-0.44%) | 116,955 |
13 Mar 2017 | USD | 68.4 | 68.7 | 67.8 | 67.8 | 67.8 | -0.75 (-1.09%) | 111,822 |
10 Mar 2017 | USD | 68.55 | 68.85 | 67.6 | 68.55 | 68.55 | +0.25 (+0.37%) | 117,150 |
9 Mar 2017 | USD | 68.55 | 69.15 | 67.9 | 68.3 | 68.3 | -0.1 (-0.15%) | 118,418 |