Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 34.65 | 35.55 | 34.55 | 35.55 | 35.55 | +1.05 (+3.04%) | 256,473 |
15 Mar 2017 | USD | 34.35 | 34.65 | 33.85 | 34.5 | 34.5 | +0.2 (+0.58%) | 258,969 |
14 Mar 2017 | USD | 35.15 | 35.3 | 33.75 | 34.3 | 34.3 | -0.85 (-2.42%) | 243,252 |
13 Mar 2017 | USD | 35 | 35.25 | 34 | 35.15 | 35.15 | +0.25 (+0.72%) | 233,759 |
10 Mar 2017 | USD | 34.6 | 35.1 | 34.45 | 34.9 | 34.9 | +0.45 (+1.31%) | 201,049 |
9 Mar 2017 | USD | 34.25 | 34.7 | 33.9501 | 34.45 | 34.45 | +0.05 (+0.15%) | 275,057 |
8 Mar 2017 | USD | 34.2 | 34.8 | 34.05 | 34.4 | 34.4 | +0.2 (+0.58%) | 198,048 |
7 Mar 2017 | USD | 34.05 | 34.5 | 33.9 | 34.2 | 34.2 | -0.05 (-0.15%) | 249,176 |
6 Mar 2017 | USD | 34.65 | 34.875 | 34 | 34.25 | 34.25 | -0.7 (-2.00%) | 277,033 |
3 Mar 2017 | USD | 34.85 | 35.35 | 34.65 | 34.95 | 34.95 | +0.1 (+0.29%) | 219,640 |
2 Mar 2017 | USD | 34.9 | 35.5 | 34.55 | 34.85 | 34.85 | -0.15 (-0.43%) | 274,175 |
1 Mar 2017 | USD | 35.2 | 35.85 | 34.7 | 35 | 35 | +0.05 (+0.14%) | 406,450 |
28 Feb 2017 | USD | 35.9 | 35.9 | 34.9 | 34.95 | 34.95 | -1.15 (-3.19%) | 475,417 |
27 Feb 2017 | USD | 36.6 | 36.6 | 35.95 | 36.1 | 36.1 | -0.55 (-1.50%) | 394,346 |
24 Feb 2017 | USD | 36.2 | 36.7 | 36.15 | 36.65 | 36.65 | +0.1 (+0.27%) | 293,095 |
23 Feb 2017 | USD | 36.45 | 36.65 | 36 | 36.55 | 36.55 | +0.05 (+0.14%) | 354,887 |
22 Feb 2017 | USD | 36.45 | 36.9 | 36.25 | 36.5 | 36.5 | -0.2 (-0.54%) | 404,426 |
21 Feb 2017 | USD | 35.55 | 36.75 | 35.3 | 36.7 | 36.7 | +1.1 (+3.09%) | 491,031 |
20 Feb 2017 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 34.4 | 35.65 | 34.15 | 35.6 | 35.6 | +1.35 (+3.94%) | 573,222 |
16 Feb 2017 | USD | 34.85 | 34.85 | 34.1 | 34.25 | 34.25 | -0.55 (-1.58%) | 312,366 |
15 Feb 2017 | USD | 34.9 | 35 | 34.625 | 34.8 | 34.8 | -0.3 (-0.85%) | 252,158 |
14 Feb 2017 | USD | 34.95 | 35.15 | 34.63 | 35.1 | 35.1 | 0.0 (0.0%) | 271,969 |
13 Feb 2017 | USD | 34.2 | 35.15 | 34.05 | 35.1 | 35.1 | +1.1 (+3.24%) | 427,203 |
10 Feb 2017 | USD | 34.95 | 34.95 | 33.7 | 34 | 34 | -1 (-2.86%) | 448,895 |
9 Feb 2017 | USD | 32.45 | 35.95 | 32.4 | 35 | 35 | -1.85 (-5.02%) | 1,103,510 |
8 Feb 2017 | USD | 36.6 | 37.25 | 36 | 36.85 | 36.85 | +0.1 (+0.27%) | 509,396 |
7 Feb 2017 | USD | 36.9 | 37.525 | 36.65 | 36.75 | 36.75 | -0.15 (-0.41%) | 363,737 |
6 Feb 2017 | USD | 37.25 | 37.25 | 36.65 | 36.9 | 36.9 | -0.35 (-0.94%) | 230,738 |
3 Feb 2017 | USD | 36.25 | 37.45 | 36.15 | 37.25 | 37.25 | +1 (+2.76%) | 271,111 |