Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 30.42 | 31.12 | 30.23 | 30.6 | 30.6 | -0.03 (-0.10%) | 124,765 |
7 Feb 2017 | USD | 31.3 | 31.3 | 30.12 | 30.63 | 30.63 | -0.61 (-1.95%) | 158,117 |
6 Feb 2017 | USD | 31.28 | 31.65 | 30.8 | 31.24 | 31.24 | -0.09 (-0.29%) | 145,501 |
3 Feb 2017 | USD | 30.53 | 31.48 | 29.875 | 31.33 | 31.33 | +1.03 (+3.40%) | 177,329 |
2 Feb 2017 | USD | 29.73 | 30.7 | 29.555 | 30.3 | 30.3 | +0.39 (+1.30%) | 151,670 |
1 Feb 2017 | USD | 30.05 | 30.095 | 28.79 | 29.91 | 29.91 | -0.05 (-0.17%) | 284,467 |
31 Jan 2017 | USD | 28.05 | 30.19 | 27.8 | 29.96 | 29.96 | +1.68 (+5.94%) | 457,688 |
30 Jan 2017 | USD | 28.89 | 28.95 | 27.9 | 28.28 | 28.28 | -0.78 (-2.68%) | 184,096 |
27 Jan 2017 | USD | 28.05 | 29.12 | 28.01 | 29.06 | 29.06 | +0.16 (+0.55%) | 149,100 |
26 Jan 2017 | USD | 29.4 | 29.5055 | 28.59 | 28.9 | 28.9 | -0.54 (-1.83%) | 137,413 |
25 Jan 2017 | USD | 29.39 | 29.58 | 28.48 | 29.44 | 29.44 | +0.43 (+1.48%) | 202,674 |
24 Jan 2017 | USD | 30.07 | 30.48 | 28.4 | 29.01 | 29.01 | -1 (-3.33%) | 398,926 |
23 Jan 2017 | USD | 30.96 | 31.29 | 29.95 | 30.01 | 30.01 | -1 (-3.22%) | 176,269 |
20 Jan 2017 | USD | 31.24 | 31.58 | 30.44 | 31.01 | 31.01 | -0.18 (-0.58%) | 231,864 |
19 Jan 2017 | USD | 32.03 | 32.05 | 31.07 | 31.19 | 31.19 | -0.79 (-2.47%) | 121,298 |
18 Jan 2017 | USD | 31.59 | 32.13 | 31.09 | 31.98 | 31.98 | +0.33 (+1.04%) | 305,082 |
17 Jan 2017 | USD | 32.79 | 32.795 | 31.37 | 31.65 | 31.65 | -1.33 (-4.03%) | 226,254 |
16 Jan 2017 | USD | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 33.52 | 34.3 | 32.79 | 32.98 | 32.98 | -0.06 (-0.18%) | 296,912 |
12 Jan 2017 | USD | 32.71 | 33.28 | 32.085 | 33.04 | 33.04 | +0.01 (+0.03%) | 232,084 |
11 Jan 2017 | USD | 34.47 | 34.53 | 31.51 | 33.03 | 33.03 | -1.35 (-3.93%) | 309,983 |
10 Jan 2017 | USD | 33.59 | 34.55 | 33.28 | 34.38 | 34.38 | +0.95 (+2.84%) | 201,229 |
9 Jan 2017 | USD | 33.34 | 33.84 | 32.38 | 33.43 | 33.43 | +0.48 (+1.46%) | 471,306 |
6 Jan 2017 | USD | 33.19 | 33.61 | 32.725 | 32.95 | 32.95 | +0.12 (+0.37%) | 230,136 |
5 Jan 2017 | USD | 33.4 | 33.71 | 32.36 | 32.83 | 32.83 | -0.53 (-1.59%) | 581,284 |
4 Jan 2017 | USD | 32.61 | 33.625 | 32.435 | 33.36 | 33.36 | +0.86 (+2.65%) | 306,217 |
3 Jan 2017 | USD | 32.31 | 32.8 | 31.5 | 32.5 | 32.5 | +0.62 (+1.94%) | 236,204 |
2 Jan 2017 | USD | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 31.9 | 32.14 | 31.62 | 31.88 | 31.88 | +0.27 (+0.85%) | 172,735 |
29 Dec 2016 | USD | 31.63 | 31.91 | 31.19 | 31.61 | 31.61 | 0.0 (0.0%) | 162,832 |