Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 31.44 | 32.54 | 31.2 | 31.99 | 959.7 | 0.0 (0.0%) | 12,157 |
8 Nov 2016 | USD | 32.85 | 32.85 | 31.88 | 31.99 | 959.7 | -0.86 (-2.62%) | 12,920 |
7 Nov 2016 | USD | 33.94 | 34.475 | 32.61 | 32.85 | 985.5 | -0.56 (-1.68%) | 11,842 |
4 Nov 2016 | USD | 33.94 | 35.98 | 32.53 | 33.41 | 1,002.3 | +1.71 (+5.39%) | 31,054 |
3 Nov 2016 | USD | 32.66 | 32.66 | 31.57 | 31.7 | 951 | -0.92 (-2.82%) | 14,501 |
2 Nov 2016 | USD | 33.5 | 33.68 | 32.13 | 32.62 | 978.6 | -1.05 (-3.12%) | 24,553 |
1 Nov 2016 | USD | 35.03 | 35.1 | 33.26 | 33.67 | 1,010.1 | -1.19 (-3.41%) | 15,045 |
31 Oct 2016 | USD | 35.21 | 35.23 | 34.47 | 34.86 | 1,045.8 | -0.17 (-0.49%) | 14,445 |
28 Oct 2016 | USD | 35.18 | 35.86 | 34.78 | 35.03 | 1,050.9 | -0.09 (-0.26%) | 10,361 |
27 Oct 2016 | USD | 36.27 | 36.27 | 34.68 | 35.12 | 1,053.6 | -0.62 (-1.73%) | 10,929 |
26 Oct 2016 | USD | 36.05 | 36.72 | 35.74 | 35.74 | 1,072.2 | -0.51 (-1.41%) | 9,026 |
25 Oct 2016 | USD | 36.57 | 36.75 | 35.9 | 36.25 | 1,087.5 | -0.44 (-1.20%) | 6,847 |
24 Oct 2016 | USD | 36.4 | 36.71 | 36.375 | 36.69 | 1,100.7 | +0.44 (+1.21%) | 5,819 |
21 Oct 2016 | USD | 35.39 | 36.31 | 35.39 | 36.25 | 1,087.5 | +0.52 (+1.46%) | 6,850 |
20 Oct 2016 | USD | 35.44 | 36.04 | 35.4 | 35.73 | 1,071.9 | +0.13 (+0.37%) | 9,810 |
19 Oct 2016 | USD | 35.4 | 35.87 | 35.28 | 35.6 | 1,068 | +0.13 (+0.37%) | 4,658 |
18 Oct 2016 | USD | 35.52 | 35.83 | 35.24 | 35.47 | 1,064.1 | +0.35 (+1.00%) | 7,042 |
17 Oct 2016 | USD | 35.69 | 36.465 | 34.97 | 35.12 | 1,053.6 | -0.795 (-2.21%) | 8,281 |
14 Oct 2016 | USD | 35.73 | 36.15 | 35.66 | 35.915 | 1,077.45 | +0.395 (+1.11%) | 7,375 |
13 Oct 2016 | USD | 35.4 | 37.95 | 35.18 | 35.52 | 1,065.6 | -0.19 (-0.53%) | 10,801 |
12 Oct 2016 | USD | 35.53 | 35.97 | 35.3992 | 35.71 | 1,071.3 | +0.24 (+0.68%) | 7,754 |
11 Oct 2016 | USD | 36.26 | 36.31 | 35.44 | 35.47 | 1,064.1 | -0.9 (-2.47%) | 6,828 |
10 Oct 2016 | USD | 35.8 | 36.6 | 35.8 | 36.37 | 1,091.1 | +0.59 (+1.65%) | 11,661 |
7 Oct 2016 | USD | 36.31 | 36.3305 | 35.32 | 35.78 | 1,073.4 | -0.41 (-1.13%) | 9,086 |
6 Oct 2016 | USD | 36.11 | 36.38 | 35.88 | 36.19 | 1,085.7 | -0.09 (-0.25%) | 8,838 |
5 Oct 2016 | USD | 36.44 | 36.751 | 36.17 | 36.28 | 1,088.4 | -0.2 (-0.55%) | 10,685 |
4 Oct 2016 | USD | 37.43 | 37.79 | 35.94 | 36.48 | 1,094.4 | -1.01 (-2.69%) | 55,459 |
3 Oct 2016 | USD | 38.36 | 38.49 | 37.43 | 37.49 | 1,124.7 | -0.8 (-2.09%) | 14,198 |
30 Sep 2016 | USD | 38.5 | 38.9 | 38.07 | 38.29 | 1,148.7 | +0.02 (+0.05%) | 12,812 |
29 Sep 2016 | USD | 38.91 | 38.91 | 37.825 | 38.27 | 1,148.1 | -0.51 (-1.32%) | 11,218 |