Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 47.04 | 47.2 | 46.15 | 46.39 | 46.39 | -0.26 (-0.56%) | 1,170,612 |
19 Jul 2017 | USD | 45.76 | 46.89 | 45.75 | 46.65 | 46.65 | +0.73 (+1.59%) | 1,280,169 |
18 Jul 2017 | USD | 46.3 | 46.495 | 45.55 | 45.92 | 45.92 | -0.12 (-0.26%) | 1,735,430 |
17 Jul 2017 | USD | 45.88 | 47.3 | 45.88 | 46.04 | 46.04 | +0.3 (+0.66%) | 2,047,385 |
14 Jul 2017 | USD | 45.24 | 45.86 | 45.06 | 45.74 | 45.74 | +0.68 (+1.51%) | 1,308,775 |
13 Jul 2017 | USD | 45.05 | 45.27 | 44.23 | 45.06 | 45.06 | -0.14 (-0.31%) | 1,481,088 |
12 Jul 2017 | USD | 45.08 | 45.97 | 44.89 | 45.2 | 45.2 | +1.34 (+3.06%) | 2,092,332 |
11 Jul 2017 | USD | 43.97 | 44.085 | 43.41 | 43.86 | 43.86 | +0.02 (+0.05%) | 1,219,540 |
10 Jul 2017 | USD | 43.49 | 43.95 | 43 | 43.84 | 43.84 | +0.23 (+0.53%) | 1,239,173 |
7 Jul 2017 | USD | 44.15 | 44.17 | 43.17 | 43.61 | 43.61 | -0.86 (-1.93%) | 1,855,991 |
6 Jul 2017 | USD | 43.9 | 45.07 | 43.55 | 44.47 | 44.47 | +1.05 (+2.42%) | 1,979,415 |
5 Jul 2017 | USD | 44.94 | 44.98 | 43.12 | 43.42 | 43.42 | -1.6 (-3.55%) | 2,460,335 |
4 Jul 2017 | USD | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 45.44 | 45.92 | 44.8 | 45.02 | 45.02 | -0.18 (-0.40%) | 1,109,458 |
30 Jun 2017 | USD | 44.22 | 45.32 | 44.035 | 45.2 | 45.2 | +1.37 (+3.13%) | 1,850,151 |
29 Jun 2017 | USD | 44.28 | 44.87 | 43.75 | 43.83 | 43.83 | -0.37 (-0.84%) | 1,708,788 |
28 Jun 2017 | USD | 43.58 | 44.66 | 43.33 | 44.2 | 44.2 | +0.67 (+1.54%) | 2,041,536 |
27 Jun 2017 | USD | 43.27 | 44.31 | 43.19 | 43.53 | 43.53 | +0.43 (+1.00%) | 3,371,704 |
26 Jun 2017 | USD | 42.61 | 43.3 | 42.26 | 43.1 | 43.1 | +0.5 (+1.17%) | 2,153,490 |
23 Jun 2017 | USD | 41.72 | 42.7 | 41.43 | 42.6 | 42.6 | +1.14 (+2.75%) | 3,228,047 |
22 Jun 2017 | USD | 41.05 | 41.6 | 40.59 | 41.46 | 41.46 | +0.78 (+1.92%) | 2,619,672 |
21 Jun 2017 | USD | 40.89 | 41.74 | 40.25 | 40.68 | 40.68 | -0.73 (-1.76%) | 4,519,177 |
20 Jun 2017 | USD | 42.3 | 42.7 | 41.18 | 41.41 | 41.41 | -1.59 (-3.70%) | 2,773,648 |
19 Jun 2017 | USD | 43.53 | 43.71 | 42.95 | 43 | 43 | -0.5 (-1.15%) | 1,433,600 |
16 Jun 2017 | USD | 42.7 | 43.59 | 42.31 | 43.5 | 43.5 | +1.05 (+2.47%) | 2,474,434 |
15 Jun 2017 | USD | 43.29 | 43.93 | 42.43 | 42.45 | 42.45 | -1.06 (-2.44%) | 2,994,723 |
14 Jun 2017 | USD | 45.8 | 45.91 | 43.42 | 43.51 | 43.51 | -2.31 (-5.04%) | 2,639,269 |
13 Jun 2017 | USD | 45.88 | 46.31 | 45.66 | 45.82 | 45.82 | +0.08 (+0.17%) | 1,598,011 |
12 Jun 2017 | USD | 46.12 | 46.8 | 45.58 | 45.74 | 45.74 | -0.03 (-0.07%) | 2,846,945 |
9 Jun 2017 | USD | 44.44 | 45.94 | 44.43 | 45.77 | 45.77 | +1.37 (+3.09%) | 4,965,692 |