Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | USD | 78.81 | 79.33 | 78.11 | 78.5 | 78.5 | -0.49 (-0.62%) | 600,093 |
13 Mar 2017 | USD | 79.43 | 79.66 | 78.48 | 78.99 | 78.99 | -0.38 (-0.48%) | 736,057 |
10 Mar 2017 | USD | 79.47 | 79.8 | 78.83 | 79.37 | 79.37 | +0.23 (+0.29%) | 909,437 |
9 Mar 2017 | USD | 78 | 79.86 | 77.98 | 79.14 | 79.14 | +0.6 (+0.76%) | 1,222,806 |
8 Mar 2017 | USD | 78.34 | 79.25 | 77.605 | 78.54 | 78.54 | +0.2 (+0.26%) | 1,230,549 |
7 Mar 2017 | USD | 78.08 | 78.61 | 77.25 | 78.34 | 78.34 | +0.14 (+0.18%) | 1,389,647 |
6 Mar 2017 | USD | 78.52 | 78.71 | 77.88 | 78.2 | 78.2 | -0.32 (-0.41%) | 906,909 |
3 Mar 2017 | USD | 78.74 | 78.96 | 77.94 | 78.52 | 78.52 | -0.44 (-0.56%) | 1,136,311 |
2 Mar 2017 | USD | 80 | 80 | 78.25 | 78.96 | 78.96 | -1.03 (-1.29%) | 2,169,928 |
1 Mar 2017 | USD | 80.2 | 80.77 | 79.73 | 79.99 | 79.99 | -0.78 (-0.97%) | 1,255,263 |
28 Feb 2017 | USD | 80.71 | 81.09 | 80.19 | 80.77 | 80.77 | +0.06 (+0.07%) | 1,663,234 |
27 Feb 2017 | USD | 80.84 | 81.34 | 80.46 | 80.71 | 80.71 | -0.05 (-0.06%) | 1,248,453 |
24 Feb 2017 | USD | 81.43 | 81.43 | 80.14 | 80.76 | 80.76 | -0.94 (-1.15%) | 1,891,126 |
23 Feb 2017 | USD | 82.55 | 83 | 81.68 | 81.7 | 81.7 | -0.76 (-0.92%) | 1,267,817 |
22 Feb 2017 | USD | 82.35 | 83.42 | 81.51 | 82.46 | 82.46 | +0.96 (+1.18%) | 2,016,522 |
21 Feb 2017 | USD | 75.13 | 82.64 | 75.13 | 81.5 | 81.5 | -49 (-37.55%) | 4,548,126 |
20 Feb 2017 | USD | 130 | 131 | 129 | 130.5 | 130.5 | +54.46 (+71.62%) | 25,310 |
17 Feb 2017 | USD | 77.03 | 77.03 | 75.71 | 76.04 | 76.04 | -1.06 (-1.37%) | 1,292,821 |
16 Feb 2017 | USD | 77.43 | 78.74 | 76.72 | 77.1 | 77.1 | -0.08 (-0.10%) | 1,363,689 |
15 Feb 2017 | USD | 76.92 | 77.86 | 76.92 | 77.18 | 77.18 | +0.28 (+0.36%) | 1,624,441 |
14 Feb 2017 | USD | 77.35 | 77.43 | 76.38 | 76.9 | 76.9 | -0.57 (-0.74%) | 1,155,745 |
13 Feb 2017 | USD | 78.23 | 78.52 | 77.39 | 77.47 | 77.47 | -0.36 (-0.46%) | 750,047 |
10 Feb 2017 | USD | 77.21 | 78.05 | 77.04 | 77.83 | 77.83 | +0.6 (+0.78%) | 1,138,256 |
9 Feb 2017 | USD | 75.51 | 77.38 | 73.66 | 77.23 | 77.23 | +2.04 (+2.71%) | 1,625,433 |
8 Feb 2017 | USD | 75.41 | 75.72 | 74.46 | 75.19 | 75.19 | -0.33 (-0.44%) | 1,065,787 |
7 Feb 2017 | USD | 75.6 | 76 | 75.23 | 75.52 | 75.52 | +0.01 (+0.01%) | 685,431 |
6 Feb 2017 | USD | 76 | 76.74 | 75.47 | 75.51 | 75.51 | -0.61 (-0.80%) | 797,582 |
3 Feb 2017 | USD | 76.11 | 76.557 | 75.82 | 76.12 | 76.12 | +0.4 (+0.53%) | 511,395 |
2 Feb 2017 | USD | 75.65 | 76.38 | 75.28 | 75.72 | 75.72 | -0.12 (-0.16%) | 699,407 |
1 Feb 2017 | USD | 76.36 | 77.27 | 75.23 | 75.84 | 75.84 | -0.32 (-0.42%) | 958,784 |