Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 41.51 | 44.47 | 41.51 | 43.02 | 43.02 | -0.67 (-1.53%) | 84,204 |
2 May 2017 | USD | 43.84 | 43.99 | 43.34 | 43.69 | 43.69 | -0.12 (-0.27%) | 73,559 |
1 May 2017 | USD | 44.11 | 44.45 | 43.5475 | 43.81 | 43.81 | -0.19 (-0.43%) | 56,785 |
28 Apr 2017 | USD | 44.57 | 44.795 | 43.97 | 44 | 44 | -0.52 (-1.17%) | 77,017 |
27 Apr 2017 | USD | 44.19 | 44.665 | 44.19 | 44.52 | 44.52 | +0.34 (+0.77%) | 59,923 |
26 Apr 2017 | USD | 43.99 | 44.75 | 43.99 | 44.18 | 44.18 | +0.2 (+0.45%) | 110,760 |
25 Apr 2017 | USD | 43.9 | 44.7 | 43.9 | 43.98 | 43.98 | +0.28 (+0.64%) | 91,374 |
24 Apr 2017 | USD | 43.54 | 44.01 | 43.23 | 43.7 | 43.7 | +0.82 (+1.91%) | 97,911 |
21 Apr 2017 | USD | 42.95 | 43.21 | 42.85 | 42.88 | 42.88 | +0.15 (+0.35%) | 117,011 |
20 Apr 2017 | USD | 43.12 | 43.12 | 42.55 | 42.73 | 42.73 | -0.08 (-0.19%) | 98,362 |
19 Apr 2017 | USD | 42.78 | 43.32 | 42.76 | 42.81 | 42.81 | -0.08 (-0.19%) | 62,113 |
18 Apr 2017 | USD | 43.05 | 43.1 | 42.83 | 42.89 | 42.89 | -0.23 (-0.53%) | 75,959 |
17 Apr 2017 | USD | 42.75 | 43.3 | 42.44 | 43.12 | 43.12 | +0.45 (+1.05%) | 95,665 |
14 Apr 2017 | USD | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 42.52 | 42.84 | 42.32 | 42.67 | 42.67 | +0.07 (+0.16%) | 83,080 |
12 Apr 2017 | USD | 42.89 | 42.89 | 42.18 | 42.6 | 42.6 | -0.38 (-0.88%) | 55,408 |
11 Apr 2017 | USD | 42.5 | 43.01 | 42.21 | 42.98 | 42.98 | +0.19 (+0.44%) | 78,395 |
10 Apr 2017 | USD | 41.64 | 42.86 | 41.63 | 42.79 | 42.79 | +0.91 (+2.17%) | 83,404 |
7 Apr 2017 | USD | 41.74 | 42.03 | 41.62 | 41.88 | 41.88 | -0.12 (-0.29%) | 117,513 |
6 Apr 2017 | USD | 41.89 | 42 | 41.38 | 42 | 42 | +0.15 (+0.36%) | 53,195 |
5 Apr 2017 | USD | 42.57 | 42.72 | 41.7 | 41.85 | 41.85 | -0.54 (-1.27%) | 70,373 |
4 Apr 2017 | USD | 42.24 | 42.6 | 42.1 | 42.39 | 42.39 | +0.04 (+0.09%) | 73,773 |
3 Apr 2017 | USD | 42.8 | 43.06 | 42.21 | 42.35 | 42.35 | -0.42 (-0.98%) | 67,903 |
31 Mar 2017 | USD | 42.79 | 43.3 | 42.56 | 42.77 | 42.77 | -0.03 (-0.07%) | 100,677 |
30 Mar 2017 | USD | 42.21 | 42.915 | 41.88 | 42.8 | 42.8 | +0.52 (+1.23%) | 86,415 |
29 Mar 2017 | USD | 42.43 | 42.53 | 42.17 | 42.28 | 42.28 | -0.33 (-0.77%) | 54,874 |
28 Mar 2017 | USD | 42.23 | 42.65 | 42.07 | 42.61 | 42.61 | +0.24 (+0.57%) | 100,963 |
27 Mar 2017 | USD | 41.93 | 42.57 | 41.47 | 42.37 | 42.37 | +0.1 (+0.24%) | 63,917 |
24 Mar 2017 | USD | 42.56 | 43.08 | 42.19 | 42.27 | 42.27 | -0.22 (-0.52%) | 84,265 |
23 Mar 2017 | USD | 42.56 | 42.95 | 42.03 | 42.49 | 42.49 | -0.12 (-0.28%) | 85,751 |