Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 69 | 69.25 | 68 | 68.5 | 68.5 | -0.5 (-0.72%) | 3,652,800 |
27 Feb 2017 | USD | 67 | 69.5 | 67 | 69 | 69 | +2 (+2.99%) | 7,563,100 |
24 Feb 2017 | USD | 67.25 | 67.75 | 66.75 | 67 | 67 | -0.5 (-0.74%) | 1,273,200 |
23 Feb 2017 | USD | 67.25 | 68.75 | 66.75 | 67.5 | 67.5 | +0.5 (+0.75%) | 8,091,200 |
22 Feb 2017 | USD | 66.5 | 67.5 | 66.25 | 67 | 67 | +0.5 (+0.75%) | 2,275,100 |
21 Feb 2017 | USD | 67.5 | 67.75 | 66.25 | 66.5 | 66.5 | -0.75 (-1.12%) | 2,924,800 |
20 Feb 2017 | USD | 66 | 68 | 66 | 67.25 | 67.25 | +1.5 (+2.28%) | 3,993,500 |
17 Feb 2017 | USD | 67 | 67 | 64.5 | 65.75 | 65.75 | -0.75 (-1.13%) | 7,446,500 |
16 Feb 2017 | USD | 67 | 67.5 | 66 | 66.5 | 66.5 | -0.5 (-0.75%) | 4,444,700 |
15 Feb 2017 | USD | 68 | 68.5 | 66.5 | 67 | 67 | -0.75 (-1.11%) | 4,062,900 |
14 Feb 2017 | USD | 67 | 68.25 | 66.5 | 67.75 | 67.75 | +0.75 (+1.12%) | 5,073,800 |
13 Feb 2017 | USD | 67 | 67 | 67 | 67 | 67 | 0.0 (0.0%) | 0 |
10 Feb 2017 | USD | 67.75 | 68.75 | 65.5 | 67 | 67 | -0.5 (-0.74%) | 10,429,700 |
9 Feb 2017 | USD | 64 | 67.5 | 64 | 67.5 | 67.5 | +3.5 (+5.47%) | 11,018,000 |
8 Feb 2017 | USD | 63 | 64.25 | 62.75 | 64 | 64 | +1.5 (+2.40%) | 4,850,600 |
7 Feb 2017 | USD | 63.25 | 63.75 | 62.5 | 62.5 | 62.5 | -0.25 (-0.40%) | 5,251,900 |
6 Feb 2017 | USD | 63.5 | 64 | 62.25 | 62.75 | 62.75 | -0.75 (-1.18%) | 6,136,700 |
3 Feb 2017 | USD | 64.25 | 64.5 | 63 | 63.5 | 63.5 | -1.5 (-2.31%) | 6,970,100 |
2 Feb 2017 | USD | 61.75 | 65 | 61 | 65 | 65 | +3.25 (+5.26%) | 11,185,800 |
1 Feb 2017 | USD | 61.25 | 61.75 | 61 | 61.75 | 61.75 | +0.75 (+1.23%) | 3,322,700 |
31 Jan 2017 | USD | 61.5 | 62 | 61 | 61 | 61 | -0.5 (-0.81%) | 3,724,400 |
30 Jan 2017 | USD | 61.5 | 61.75 | 60.75 | 61.5 | 61.5 | 0.0 (0.0%) | 2,140,700 |
27 Jan 2017 | USD | 61.25 | 62 | 60.75 | 61.5 | 61.5 | +0.25 (+0.41%) | 2,550,600 |
26 Jan 2017 | USD | 62.25 | 62.75 | 60.75 | 61.25 | 61.25 | -0.75 (-1.21%) | 4,832,200 |
25 Jan 2017 | USD | 62.25 | 62.5 | 61.75 | 62 | 62 | 0.0 (0.0%) | 2,827,000 |
24 Jan 2017 | USD | 62.75 | 63 | 61.5 | 62 | 62 | -1 (-1.59%) | 2,720,400 |
23 Jan 2017 | USD | 62.5 | 63.25 | 62 | 63 | 63 | +0.75 (+1.20%) | 5,445,400 |
20 Jan 2017 | USD | 61 | 62.5 | 60.75 | 62.25 | 62.25 | +1.75 (+2.89%) | 6,756,700 |
19 Jan 2017 | USD | 61.75 | 62 | 59.75 | 60.5 | 60.5 | -1.5 (-2.42%) | 5,534,300 |
18 Jan 2017 | USD | 61.75 | 62.75 | 61.75 | 62 | 62 | +0.5 (+0.81%) | 5,819,400 |