Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 56.04 | 56.45 | 55.55 | 56.08 | 56.08 | +0.58 (+1.05%) | 602,520 |
24 Jan 2017 | USD | 55.84 | 56.29 | 55.11 | 55.5 | 55.5 | -0.32 (-0.57%) | 570,258 |
23 Jan 2017 | USD | 56.69 | 56.93 | 55.46 | 55.82 | 55.82 | -0.86 (-1.52%) | 639,609 |
20 Jan 2017 | USD | 55.76 | 56.74 | 55.7 | 56.68 | 56.68 | +0.87 (+1.56%) | 749,710 |
19 Jan 2017 | USD | 56.7 | 57.07 | 55.67 | 55.81 | 55.81 | -0.59 (-1.05%) | 854,610 |
18 Jan 2017 | USD | 55.14 | 56.45 | 54.72 | 56.4 | 56.4 | +1.18 (+2.14%) | 863,385 |
17 Jan 2017 | USD | 56.26 | 56.5 | 54.42 | 55.22 | 55.22 | -1.36 (-2.40%) | 1,576,659 |
16 Jan 2017 | USD | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 56.3 | 56.95 | 56.22 | 56.58 | 56.58 | +0.26 (+0.46%) | 396,888 |
12 Jan 2017 | USD | 56.12 | 56.92 | 54.79 | 56.32 | 56.32 | +0.24 (+0.43%) | 1,084,420 |
11 Jan 2017 | USD | 58.62 | 58.92 | 55.92 | 56.08 | 56.08 | -1.97 (-3.39%) | 2,021,801 |
10 Jan 2017 | USD | 56.31 | 58.62 | 56.31 | 58.05 | 58.05 | +1.92 (+3.42%) | 1,222,212 |
9 Jan 2017 | USD | 56.48 | 56.93 | 56.03 | 56.13 | 56.13 | -0.14 (-0.25%) | 1,148,058 |
6 Jan 2017 | USD | 58.36 | 58.5 | 55.611 | 56.27 | 56.27 | -1.8 (-3.10%) | 1,294,180 |
5 Jan 2017 | USD | 58.1 | 58.99 | 57.22 | 58.07 | 58.07 | -0.03 (-0.05%) | 1,081,229 |
4 Jan 2017 | USD | 56.2 | 58.24 | 56.05 | 58.1 | 58.1 | +1.01 (+1.77%) | 1,272,794 |
3 Jan 2017 | USD | 57.15 | 58.96 | 56.69 | 57.09 | 57.09 | -0.77 (-1.33%) | 914,365 |
2 Jan 2017 | USD | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 57.67 | 58.26 | 56.59 | 57.86 | 57.86 | +0.45 (+0.78%) | 731,928 |
29 Dec 2016 | USD | 57.64 | 58.23 | 57.34 | 57.41 | 57.41 | -0.31 (-0.54%) | 486,375 |
28 Dec 2016 | USD | 58.6 | 58.605 | 57.49 | 57.72 | 57.72 | -0.79 (-1.35%) | 386,729 |
27 Dec 2016 | USD | 58.93 | 58.93 | 58.16 | 58.51 | 58.51 | -0.27 (-0.46%) | 447,879 |
26 Dec 2016 | USD | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 58.51 | 59.21 | 58.3 | 58.78 | 58.78 | +0.27 (+0.46%) | 270,346 |
22 Dec 2016 | USD | 59.27 | 59.56 | 58.3 | 58.51 | 58.51 | -0.99 (-1.66%) | 449,331 |
21 Dec 2016 | USD | 59.04 | 59.67 | 58.81 | 59.5 | 59.5 | +0.35 (+0.59%) | 524,520 |
20 Dec 2016 | USD | 58.09 | 59.24 | 57.77 | 59.15 | 59.15 | +1.3 (+2.25%) | 1,008,822 |
19 Dec 2016 | USD | 57.5 | 57.99 | 57.31 | 57.85 | 57.85 | +0.45 (+0.78%) | 626,683 |
16 Dec 2016 | USD | 59.18 | 59.52 | 57.34 | 57.4 | 57.4 | -1.84 (-3.11%) | 826,968 |
15 Dec 2016 | USD | 57.32 | 60.14 | 57.32 | 59.24 | 59.24 | +1.93 (+3.37%) | 1,300,844 |