Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 72.5 | 73.45 | 72.25 | 73.2 | 73.2 | +0.8 (+1.10%) | 503,946 |
16 Mar 2017 | USD | 71.6 | 72.525 | 71.6 | 72.4 | 72.4 | +0.5 (+0.70%) | 274,606 |
15 Mar 2017 | USD | 71.7 | 72.1 | 70.85 | 71.9 | 71.9 | +0.55 (+0.77%) | 344,244 |
14 Mar 2017 | USD | 71.15 | 72 | 70.85 | 71.35 | 71.35 | -0.15 (-0.21%) | 330,273 |
13 Mar 2017 | USD | 70.7 | 71.6 | 70.7 | 71.5 | 71.5 | +0.6 (+0.85%) | 262,302 |
10 Mar 2017 | USD | 69.8 | 71 | 69.75 | 70.9 | 70.9 | +1.3 (+1.87%) | 377,652 |
9 Mar 2017 | USD | 69.5 | 70.1 | 69.08 | 69.6 | 69.6 | +0.1 (+0.14%) | 321,497 |
8 Mar 2017 | USD | 69.05 | 70.05 | 68.7 | 69.5 | 69.5 | +0.95 (+1.39%) | 488,555 |
7 Mar 2017 | USD | 69.3 | 70.4941 | 68.45 | 68.55 | 68.55 | -0.5 (-0.72%) | 523,827 |
6 Mar 2017 | USD | 68.7 | 69.6 | 68.3 | 69.05 | 69.05 | +0.1 (+0.15%) | 542,821 |
3 Mar 2017 | USD | 69.55 | 69.75 | 68.8 | 68.95 | 68.95 | -0.55 (-0.79%) | 415,403 |
2 Mar 2017 | USD | 69.2 | 69.95 | 69 | 69.5 | 69.5 | +0.35 (+0.51%) | 623,411 |
1 Mar 2017 | USD | 68.5 | 69.5 | 68.15 | 69.15 | 69.15 | +1.65 (+2.44%) | 1,084,313 |
28 Feb 2017 | USD | 70.15 | 70.15 | 66.65 | 67.5 | 67.5 | -4.9 (-6.77%) | 1,521,367 |
27 Feb 2017 | USD | 72 | 73.1 | 72 | 72.4 | 72.4 | -0.1 (-0.14%) | 156,320 |
24 Feb 2017 | USD | 71.9 | 72.65 | 71.7 | 72.5 | 72.5 | -0.15 (-0.21%) | 238,041 |
23 Feb 2017 | USD | 73.4 | 73.4 | 71.75 | 72.65 | 72.65 | -0.9 (-1.22%) | 223,517 |
22 Feb 2017 | USD | 72.55 | 73.85 | 72.55 | 73.55 | 73.55 | +0.8 (+1.10%) | 234,204 |
21 Feb 2017 | USD | 72 | 72.85 | 71.75 | 72.75 | 72.75 | +0.7 (+0.97%) | 427,141 |
20 Feb 2017 | USD | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 71 | 72.1013 | 71 | 72.05 | 72.05 | +0.4 (+0.56%) | 179,399 |
16 Feb 2017 | USD | 71.55 | 71.85 | 70.75 | 71.65 | 71.65 | -0.7 (-0.97%) | 296,494 |
15 Feb 2017 | USD | 71.95 | 73.15 | 71.575 | 72.35 | 72.35 | +0.35 (+0.49%) | 275,166 |
14 Feb 2017 | USD | 71.95 | 72.25 | 71 | 72 | 72 | -0.2 (-0.28%) | 187,201 |
13 Feb 2017 | USD | 72.6 | 73.25 | 71.85 | 72.2 | 72.2 | +0.2 (+0.28%) | 216,533 |
10 Feb 2017 | USD | 73.65 | 73.8 | 71.95 | 72 | 72 | -1.3 (-1.77%) | 274,786 |
9 Feb 2017 | USD | 73 | 75.6 | 72.95 | 73.3 | 73.3 | +0.3 (+0.41%) | 478,995 |
8 Feb 2017 | USD | 73.25 | 74.1 | 72.35 | 73 | 73 | -0.3 (-0.41%) | 219,501 |
7 Feb 2017 | USD | 72.9 | 73.7 | 72.1731 | 73.3 | 73.3 | +0.6 (+0.83%) | 351,724 |
6 Feb 2017 | USD | 72.6 | 73.05 | 72.1 | 72.7 | 72.7 | -0.4 (-0.55%) | 295,314 |