Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 53.82 | 55.97 | 53.81 | 55.24 | 55.24 | +1.64 (+3.06%) | 340,076 |
14 Mar 2017 | USD | 54.9 | 55.065 | 52.53 | 53.6 | 53.6 | -1.8 (-3.25%) | 389,371 |
13 Mar 2017 | USD | 54.8 | 56.34 | 54.26 | 55.4 | 55.4 | +0.45 (+0.82%) | 441,218 |
10 Mar 2017 | USD | 51.48 | 55 | 51.41 | 54.95 | 54.95 | +4.32 (+8.53%) | 457,567 |
9 Mar 2017 | USD | 50.95 | 52.01 | 50.37 | 50.63 | 50.63 | -0.26 (-0.51%) | 241,793 |
8 Mar 2017 | USD | 52.11 | 53.17 | 50.48 | 50.89 | 50.89 | -0.96 (-1.85%) | 307,337 |
7 Mar 2017 | USD | 53.86 | 54.99 | 51.74 | 51.85 | 51.85 | -3.01 (-5.49%) | 599,419 |
6 Mar 2017 | USD | 55.64 | 55.96 | 53.56 | 54.86 | 54.86 | -0.95 (-1.70%) | 348,697 |
3 Mar 2017 | USD | 57.58 | 57.9899 | 55.27 | 55.81 | 55.81 | -4.26 (-7.09%) | 724,024 |
2 Mar 2017 | USD | 60 | 63.14 | 59.38 | 60.07 | 60.07 | -0.26 (-0.43%) | 443,263 |
1 Mar 2017 | USD | 59.53 | 61.66 | 58.66 | 60.33 | 60.33 | +1.68 (+2.86%) | 609,258 |
28 Feb 2017 | USD | 58.2 | 60 | 56.68 | 58.65 | 58.65 | +0.64 (+1.10%) | 477,668 |
27 Feb 2017 | USD | 53.25 | 58.17 | 53 | 58.01 | 58.01 | +4.56 (+8.53%) | 311,692 |
24 Feb 2017 | USD | 53.79 | 54.96 | 52.225 | 53.45 | 53.45 | -0.91 (-1.67%) | 165,573 |
23 Feb 2017 | USD | 55.16 | 55.4748 | 53.03 | 54.36 | 54.36 | -0.64 (-1.16%) | 334,169 |
22 Feb 2017 | USD | 54.95 | 55.85 | 54.22 | 55 | 55 | 0.0 (0.0%) | 228,405 |
21 Feb 2017 | USD | 55.59 | 55.66 | 54.17 | 55 | 55 | -0.22 (-0.40%) | 289,536 |
20 Feb 2017 | USD | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 53.93 | 57.4 | 52.7533 | 55.22 | 55.22 | +1.17 (+2.16%) | 389,723 |
16 Feb 2017 | USD | 53.16 | 54.49 | 52.26 | 54.05 | 54.05 | +1.18 (+2.23%) | 278,013 |
15 Feb 2017 | USD | 48.97 | 53.38 | 46.6 | 52.87 | 52.87 | +0.83 (+1.59%) | 736,416 |
14 Feb 2017 | USD | 51.9 | 52.48 | 51.12 | 52.04 | 52.04 | -0.11 (-0.21%) | 319,352 |
13 Feb 2017 | USD | 52.06 | 52.44 | 51.39 | 52.15 | 52.15 | +0.14 (+0.27%) | 188,899 |
10 Feb 2017 | USD | 51.3 | 52.98 | 50.6 | 52.01 | 52.01 | +0.82 (+1.60%) | 162,351 |
9 Feb 2017 | USD | 49.48 | 51.69 | 49.4502 | 51.19 | 51.19 | +1.69 (+3.41%) | 330,962 |
8 Feb 2017 | USD | 49.61 | 49.86 | 48.3 | 49.5 | 49.5 | -0.55 (-1.10%) | 217,457 |
7 Feb 2017 | USD | 51.07 | 51.41 | 49.56 | 50.05 | 50.05 | -0.92 (-1.80%) | 150,520 |
6 Feb 2017 | USD | 50.86 | 51.41 | 50.14 | 50.97 | 50.97 | +0.06 (+0.12%) | 118,447 |
3 Feb 2017 | USD | 50.25 | 51.63 | 49.55 | 50.91 | 50.91 | +1.03 (+2.06%) | 298,557 |
2 Feb 2017 | USD | 49.45 | 50.46 | 48.465 | 49.88 | 49.88 | +0.3 (+0.61%) | 312,138 |