Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | USD | 35.72 | 35.85 | 35.3 | 35.45 | 35.45 | -0.04 (-0.11%) | 32,487 |
5 Apr 2017 | USD | 35.36 | 35.68 | 35.22 | 35.49 | 35.49 | +0.38 (+1.08%) | 237,945 |
4 Apr 2017 | USD | 35.15 | 35.49 | 35.03 | 35.11 | 35.11 | -0.24 (-0.68%) | 26,054 |
3 Apr 2017 | USD | 35.55 | 35.63 | 34.9 | 35.35 | 35.35 | -0.02 (-0.06%) | 50,072 |
31 Mar 2017 | USD | 34.97 | 35.5 | 34.97 | 35.37 | 35.37 | +0.34 (+0.97%) | 80,381 |
30 Mar 2017 | USD | 35.01 | 35.23 | 34.93 | 35.03 | 35.03 | +0.03 (+0.09%) | 36,068 |
29 Mar 2017 | USD | 34.87 | 35.27 | 34.63 | 35 | 35 | +0.17 (+0.49%) | 79,815 |
28 Mar 2017 | USD | 34.39 | 34.88 | 34.39 | 34.83 | 34.83 | +0.23 (+0.66%) | 21,345 |
27 Mar 2017 | USD | 34.47 | 34.89 | 34.35 | 34.6 | 34.6 | +0.17 (+0.49%) | 44,048 |
24 Mar 2017 | USD | 34.13 | 34.64 | 34.13 | 34.43 | 34.43 | +0.2 (+0.58%) | 41,560 |
23 Mar 2017 | USD | 34.26 | 34.41 | 34.08 | 34.23 | 34.23 | +0.16 (+0.47%) | 25,002 |
22 Mar 2017 | USD | 34.09 | 34.16 | 33.93 | 34.07 | 34.07 | -0.19 (-0.55%) | 47,042 |
21 Mar 2017 | USD | 34.25 | 34.42 | 34.16 | 34.26 | 34.26 | +0.01 (+0.03%) | 28,012 |
20 Mar 2017 | USD | 34.03 | 34.39 | 33.9 | 34.25 | 34.25 | +0.09 (+0.26%) | 38,608 |
17 Mar 2017 | USD | 34.21 | 34.45 | 34 | 34.16 | 34.16 | -0.09 (-0.26%) | 37,525 |
16 Mar 2017 | USD | 34.5 | 34.705 | 34.25 | 34.25 | 34.25 | -0.3 (-0.87%) | 39,080 |
15 Mar 2017 | USD | 33.85 | 34.64 | 33.85 | 34.55 | 34.55 | +0.72 (+2.13%) | 61,875 |
14 Mar 2017 | USD | 33.71 | 34.08 | 33.63 | 33.83 | 33.83 | +0.04 (+0.12%) | 96,327 |
13 Mar 2017 | USD | 33.49 | 33.81 | 33.49 | 33.79 | 33.79 | +0.25 (+0.75%) | 26,217 |
10 Mar 2017 | USD | 33.31 | 33.63 | 33.29 | 33.54 | 33.54 | +0.23 (+0.69%) | 34,720 |
9 Mar 2017 | USD | 33.24 | 33.64 | 32.94 | 33.31 | 33.31 | -0.24 (-0.72%) | 62,400 |
8 Mar 2017 | USD | 33.16 | 33.795 | 33.12 | 33.55 | 33.55 | +0.3 (+0.90%) | 46,233 |
7 Mar 2017 | USD | 34.2 | 34.2 | 33.25 | 33.25 | 33.25 | -0.99 (-2.89%) | 42,086 |
6 Mar 2017 | USD | 34.22 | 34.42 | 34.035 | 34.24 | 34.24 | -0.12 (-0.35%) | 22,951 |
3 Mar 2017 | USD | 33.98 | 34.62 | 33.93 | 34.36 | 34.36 | +0.3 (+0.88%) | 39,225 |
2 Mar 2017 | USD | 34.28 | 34.68 | 33.89 | 34.06 | 34.06 | -0.15 (-0.44%) | 74,278 |
1 Mar 2017 | USD | 33.94 | 34.45 | 33.375 | 34.21 | 34.21 | +0.53 (+1.57%) | 72,752 |
28 Feb 2017 | USD | 33.57 | 33.92 | 33.455 | 33.68 | 33.68 | +0.01 (+0.03%) | 125,080 |
27 Feb 2017 | USD | 33.75 | 33.78 | 33.18 | 33.67 | 33.67 | -0.21 (-0.62%) | 90,805 |
24 Feb 2017 | USD | 34.08 | 34.29 | 33.51 | 33.88 | 33.88 | -0.3 (-0.88%) | 33,454 |