Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | USD | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 39.3 | 39.76 | 38.84 | 39.42 | 39.42 | -0.29 (-0.73%) | 504,842 |
22 Nov 2016 | USD | 39.66 | 39.87 | 39.5 | 39.71 | 39.71 | +0.32 (+0.81%) | 507,324 |
21 Nov 2016 | USD | 39.14 | 39.53 | 39.06 | 39.39 | 39.39 | +0.43 (+1.10%) | 349,714 |
18 Nov 2016 | USD | 38.29 | 39.03 | 38.26 | 38.96 | 38.96 | +0.64 (+1.67%) | 437,621 |
17 Nov 2016 | USD | 37.85 | 38.51 | 37.79 | 38.32 | 38.32 | +0.57 (+1.51%) | 389,003 |
16 Nov 2016 | USD | 38.29 | 38.43 | 37.57 | 37.75 | 37.75 | -0.59 (-1.54%) | 314,032 |
15 Nov 2016 | USD | 37.75 | 38.35 | 37.51 | 38.34 | 38.34 | +0.45 (+1.19%) | 361,342 |
14 Nov 2016 | USD | 36.96 | 38.1 | 36.71 | 37.89 | 37.89 | +1.38 (+3.78%) | 667,172 |
11 Nov 2016 | USD | 36 | 36.52 | 35.785 | 36.51 | 36.51 | +0.51 (+1.42%) | 438,874 |
10 Nov 2016 | USD | 35.75 | 36.44 | 35.75 | 36 | 36 | +0.44 (+1.24%) | 416,716 |
9 Nov 2016 | USD | 34.08 | 35.76 | 34.005 | 35.56 | 35.56 | +1.26 (+3.67%) | 433,685 |
8 Nov 2016 | USD | 34.18 | 34.48 | 33.985 | 34.3 | 34.3 | +0.05 (+0.15%) | 492,339 |
7 Nov 2016 | USD | 34.66 | 34.9571 | 34.04 | 34.25 | 34.25 | -0.05 (-0.15%) | 555,310 |
4 Nov 2016 | USD | 34.31 | 34.92 | 34.27 | 34.3 | 34.3 | -0.05 (-0.15%) | 397,652 |
3 Nov 2016 | USD | 34.32 | 34.6 | 34.0628 | 34.35 | 34.35 | +0.03 (+0.09%) | 375,478 |
2 Nov 2016 | USD | 34.75 | 34.9 | 34.32 | 34.32 | 34.32 | -0.46 (-1.32%) | 483,167 |
1 Nov 2016 | USD | 36.01 | 36.1 | 34.68 | 34.78 | 34.78 | -1.17 (-3.25%) | 540,022 |
31 Oct 2016 | USD | 36.07 | 36.08 | 35.75 | 35.95 | 35.95 | -0.18 (-0.50%) | 547,376 |
28 Oct 2016 | USD | 36.43 | 36.65 | 36.09 | 36.13 | 36.13 | -0.23 (-0.63%) | 386,279 |
27 Oct 2016 | USD | 36.65 | 36.72 | 35.65 | 36.36 | 36.36 | +0.27 (+0.75%) | 565,774 |
26 Oct 2016 | USD | 36.3 | 36.54 | 35.92 | 36.09 | 36.09 | -0.35 (-0.96%) | 726,057 |
25 Oct 2016 | USD | 36.56 | 36.73 | 36.05 | 36.44 | 36.44 | -0.06 (-0.16%) | 820,123 |
24 Oct 2016 | USD | 37.08 | 37.08 | 36.13 | 36.5 | 36.5 | -0.14 (-0.38%) | 424,337 |
21 Oct 2016 | USD | 36.86 | 37.01 | 36.47 | 36.64 | 36.64 | -0.46 (-1.24%) | 499,580 |
20 Oct 2016 | USD | 37.4 | 37.75 | 37.06 | 37.1 | 37.1 | -0.42 (-1.12%) | 426,403 |
19 Oct 2016 | USD | 37.66 | 37.72 | 37.37 | 37.52 | 37.52 | +0.05 (+0.13%) | 276,942 |
18 Oct 2016 | USD | 37.72 | 37.88 | 37.19 | 37.47 | 37.47 | +0.28 (+0.75%) | 263,617 |
17 Oct 2016 | USD | 37.24 | 37.52 | 37.14 | 37.19 | 37.19 | -0.15 (-0.40%) | 288,823 |
14 Oct 2016 | USD | 36.98 | 37.59 | 36.9201 | 37.34 | 37.34 | +0.67 (+1.83%) | 229,596 |