Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | USD | 73.35 | 73.45 | 72.7 | 73 | 73 | +0.15 (+0.21%) | 167,307 |
10 Mar 2017 | USD | 72.05 | 73.6 | 71.9 | 72.85 | 72.85 | +1.3 (+1.82%) | 206,183 |
9 Mar 2017 | USD | 71 | 71.65 | 70.6 | 71.55 | 71.55 | +0.75 (+1.06%) | 132,627 |
8 Mar 2017 | USD | 70.8 | 70.95 | 70 | 70.8 | 70.8 | 0.0 (0.0%) | 157,043 |
7 Mar 2017 | USD | 70.45 | 70.9 | 70.1 | 70.8 | 70.8 | +0.7 (+1.00%) | 155,440 |
6 Mar 2017 | USD | 70.1 | 70.1 | 70.1 | 70.1 | 70.1 | -0.05 (-0.07%) | 167,610 |
3 Mar 2017 | USD | 70.05 | 70.35 | 69.75 | 70.15 | 70.15 | 0.0 (0.0%) | 140,581 |
2 Mar 2017 | USD | 71.75 | 72 | 69.3 | 70.15 | 70.15 | -0.85 (-1.20%) | 415,089 |
1 Mar 2017 | USD | 72 | 72.05 | 70.65 | 71 | 71 | -0.85 (-1.18%) | 174,825 |
28 Feb 2017 | USD | 71.5 | 71.9 | 71.05 | 71.85 | 71.85 | +0.35 (+0.49%) | 126,113 |
27 Feb 2017 | USD | 71.4 | 71.5 | 70.8 | 71.5 | 71.5 | +0.55 (+0.78%) | 122,350 |
24 Feb 2017 | USD | 71.25 | 71.25 | 70.55 | 70.95 | 70.95 | -0.15 (-0.21%) | 147,550 |
23 Feb 2017 | USD | 70.5 | 71.35 | 70.5 | 71.1 | 71.1 | +0.45 (+0.64%) | 120,629 |
22 Feb 2017 | USD | 71 | 71.45 | 70.55 | 70.65 | 70.65 | -0.2 (-0.28%) | 169,767 |
21 Feb 2017 | USD | 71.05 | 71.45 | 70.7 | 70.85 | 70.85 | +0.05 (+0.07%) | 93,123 |
20 Feb 2017 | USD | 69.8 | 71.35 | 69.75 | 70.8 | 70.8 | +1.55 (+2.24%) | 218,043 |
17 Feb 2017 | USD | 69.1 | 69.5 | 68.95 | 69.25 | 69.25 | +0.3 (+0.44%) | 142,728 |
16 Feb 2017 | USD | 69.05 | 69.45 | 68.75 | 68.95 | 68.95 | 0.0 (0.0%) | 105,859 |
15 Feb 2017 | USD | 69 | 69.15 | 68.5 | 68.95 | 68.95 | +0.25 (+0.36%) | 169,581 |
14 Feb 2017 | USD | 68.9 | 69 | 68.4 | 68.7 | 68.7 | -0.15 (-0.22%) | 103,726 |
13 Feb 2017 | USD | 69.05 | 69.2 | 68.65 | 68.85 | 68.85 | -0.25 (-0.36%) | 102,143 |
10 Feb 2017 | USD | 69 | 69.5 | 68.65 | 69.1 | 69.1 | -0.2 (-0.29%) | 131,996 |
9 Feb 2017 | USD | 69 | 69.45 | 68.85 | 69.3 | 69.3 | +0.7 (+1.02%) | 185,953 |
8 Feb 2017 | USD | 67.6 | 68.8 | 66.85 | 68.6 | 68.6 | +1.55 (+2.31%) | 148,938 |
7 Feb 2017 | USD | 67.25 | 67.65 | 66.6 | 67.05 | 67.05 | -0.65 (-0.96%) | 175,047 |
6 Feb 2017 | USD | 67.8 | 68.65 | 67.5 | 67.7 | 67.7 | +0.25 (+0.37%) | 254,697 |
3 Feb 2017 | USD | 67.2 | 67.85 | 67 | 67.45 | 67.45 | +0.65 (+0.97%) | 148,430 |
2 Feb 2017 | USD | 67 | 67.15 | 66.35 | 66.8 | 66.8 | -0.15 (-0.22%) | 148,172 |
1 Feb 2017 | USD | 66.85 | 67.95 | 66.25 | 66.95 | 66.95 | +0.1 (+0.15%) | 176,671 |
31 Jan 2017 | USD | 67.85 | 68 | 66.75 | 66.85 | 66.85 | -0.8 (-1.18%) | 387,710 |