Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 43.9 | 43.91 | 43.12 | 43.1201 | 43.1201 | -1.45 (-3.25%) | 9,908 |
13 Dec 2016 | USD | 44 | 44.57 | 43.51 | 44.57 | 44.57 | +1.12 (+2.58%) | 6,872 |
12 Dec 2016 | USD | 44.46 | 44.46 | 43.24 | 43.45 | 43.45 | -1.06 (-2.38%) | 3,722 |
9 Dec 2016 | USD | 44.5 | 44.78 | 44.5 | 44.51 | 44.51 | +1.76 (+4.12%) | 12,637 |
8 Dec 2016 | USD | 47.91 | 48.83 | 42.75 | 42.75 | 42.75 | -6 (-12.31%) | 11,320 |
7 Dec 2016 | USD | 48.84 | 48.84 | 47.38 | 48.75 | 48.75 | +0.68 (+1.41%) | 3,478 |
6 Dec 2016 | USD | 48.4837 | 48.4837 | 48.07 | 48.07 | 48.07 | -0.06 (-0.12%) | 31,200 |
5 Dec 2016 | USD | 48.73 | 48.73 | 48.13 | 48.13 | 48.13 | +0.85 (+1.80%) | 1,867 |
2 Dec 2016 | USD | 46.865 | 47.32 | 46.24 | 47.28 | 47.28 | -2.05 (-4.16%) | 3,289 |
1 Dec 2016 | USD | 49.43 | 49.43 | 48.24 | 49.33 | 49.33 | -0.12 (-0.24%) | 5,795 |
30 Nov 2016 | USD | 48.75 | 49.45 | 48.32 | 49.45 | 49.45 | -0.6 (-1.20%) | 7,950 |
29 Nov 2016 | USD | 49.3 | 50.05 | 49.3 | 50.05 | 50.05 | +0.2 (+0.40%) | 3,699 |
28 Nov 2016 | USD | 49.91 | 49.91 | 49.85 | 49.85 | 49.85 | +1.04 (+2.13%) | 1,965 |
25 Nov 2016 | USD | 48.51 | 48.95 | 48.51 | 48.81 | 48.81 | -0.55 (-1.11%) | 1,521 |
24 Nov 2016 | USD | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 49.301 | 49.42 | 48.14 | 49.36 | 49.36 | +0.993 (+2.05%) | 8,501 |
22 Nov 2016 | USD | 48.34 | 49.38 | 48.3 | 48.367 | 48.367 | -0.092 (-0.19%) | 18,765 |
21 Nov 2016 | USD | 48.5 | 49.39 | 48.4594 | 48.4594 | 48.4594 | +0.729 (+1.53%) | 2,115 |
18 Nov 2016 | USD | 47.73 | 47.73 | 46.92 | 47.73 | 47.73 | +0.79 (+1.68%) | 3,888 |
17 Nov 2016 | USD | 46.87 | 47.15 | 46.65 | 46.94 | 46.94 | +2.12 (+4.73%) | 8,420 |
16 Nov 2016 | USD | 44.94 | 44.94 | 43.81 | 44.82 | 44.82 | +0.32 (+0.72%) | 2,076 |
15 Nov 2016 | USD | 44.52 | 44.53 | 43.935 | 44.5 | 44.5 | -0.38 (-0.85%) | 2,347 |
14 Nov 2016 | USD | 44.9 | 44.9 | 44.88 | 44.88 | 44.88 | +0.2 (+0.45%) | 3,238 |
11 Nov 2016 | USD | 44.3 | 45.49 | 44.3 | 44.68 | 44.68 | +0.17 (+0.38%) | 5,026 |
10 Nov 2016 | USD | 45 | 45.45 | 44.04 | 44.51 | 44.51 | +0.18 (+0.41%) | 6,748 |
9 Nov 2016 | USD | 44.16 | 45.74 | 44.16 | 44.33 | 44.33 | -1.02 (-2.25%) | 5,423 |
8 Nov 2016 | USD | 46.02 | 46.3 | 45.35 | 45.35 | 45.35 | -0.29 (-0.64%) | 2,476 |
7 Nov 2016 | USD | 45.71 | 45.71 | 44.843 | 45.64 | 45.64 | +2.14 (+4.92%) | 2,456 |
4 Nov 2016 | USD | 44.21 | 44.21 | 43.3 | 43.5 | 43.5 | +0.05 (+0.12%) | 13,453 |
3 Nov 2016 | USD | 44.21 | 44.21 | 43.36 | 43.45 | 43.45 | -0.86 (-1.94%) | 8,247 |