Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 32.88 | 32.99 | 31.85 | 31.98 | 31.98 | -0.91 (-2.77%) | 552,288 |
7 Mar 2017 | USD | 32.95 | 33.99 | 32.48 | 32.89 | 32.89 | +0.02 (+0.06%) | 445,488 |
6 Mar 2017 | USD | 33 | 33.195 | 32.63 | 32.87 | 32.87 | -0.28 (-0.84%) | 401,708 |
3 Mar 2017 | USD | 33.85 | 34.19 | 33.08 | 33.15 | 33.15 | -0.54 (-1.60%) | 200,427 |
2 Mar 2017 | USD | 34.52 | 34.63 | 33.57 | 33.69 | 33.69 | -0.91 (-2.63%) | 367,101 |
1 Mar 2017 | USD | 34.71 | 35.56 | 34.34 | 34.6 | 34.6 | -0.22 (-0.63%) | 797,686 |
28 Feb 2017 | USD | 35.29 | 35.964 | 34.26 | 34.82 | 34.82 | -0.32 (-0.91%) | 663,585 |
27 Feb 2017 | USD | 34.59 | 35.34 | 34.24 | 35.14 | 35.14 | +0.43 (+1.24%) | 491,624 |
24 Feb 2017 | USD | 33.88 | 34.815 | 33.21 | 34.71 | 34.71 | +0.67 (+1.97%) | 547,681 |
23 Feb 2017 | USD | 33.22 | 34.43 | 32.91 | 34.04 | 34.04 | +0.73 (+2.19%) | 777,394 |
22 Feb 2017 | USD | 33.44 | 33.79 | 32.26 | 33.31 | 33.31 | +0.1 (+0.30%) | 1,085,853 |
21 Feb 2017 | USD | 32.52 | 33.79 | 32.4 | 33.21 | 33.21 | +0.53 (+1.62%) | 653,534 |
20 Feb 2017 | USD | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 31.19 | 33.27 | 31.11 | 32.68 | 32.68 | +1.6 (+5.15%) | 953,910 |
16 Feb 2017 | USD | 29.96 | 31.66 | 29.96 | 31.08 | 31.08 | +1.15 (+3.84%) | 748,034 |
15 Feb 2017 | USD | 29.83 | 30.25 | 29.53 | 29.93 | 29.93 | -0.03 (-0.10%) | 825,970 |
14 Feb 2017 | USD | 29.6 | 29.98 | 29.22 | 29.96 | 29.96 | +0.33 (+1.11%) | 793,242 |
13 Feb 2017 | USD | 30.11 | 30.35 | 29.4 | 29.63 | 29.63 | -0.52 (-1.72%) | 547,019 |
10 Feb 2017 | USD | 30.1 | 30.32 | 29.23 | 30.15 | 30.15 | -0.11 (-0.36%) | 1,238,523 |
9 Feb 2017 | USD | 29.7 | 30.555 | 29.58 | 30.26 | 30.26 | +0.42 (+1.41%) | 1,490,984 |
8 Feb 2017 | USD | 29.85 | 30.34 | 29.54 | 29.84 | 29.84 | -0.15 (-0.50%) | 1,771,278 |
7 Feb 2017 | USD | 30.15 | 30.7 | 29.76 | 29.99 | 29.99 | -0.59 (-1.93%) | 2,951,119 |
6 Feb 2017 | USD | 29.64 | 30.86 | 29.33 | 30.58 | 30.58 | -0.02 (-0.07%) | 2,374,860 |
3 Feb 2017 | USD | 29.76 | 30.93 | 28.4 | 30.6 | 30.6 | +0.35 (+1.16%) | 3,052,127 |
2 Feb 2017 | USD | 29.85 | 31.16 | 29.55 | 30.25 | 30.25 | -0.15 (-0.49%) | 1,742,237 |
1 Feb 2017 | USD | 29.33 | 31.75 | 29 | 30.4 | 30.4 | +1.65 (+5.74%) | 4,190,434 |
31 Jan 2017 | USD | 26.75 | 29.23 | 26.59 | 28.75 | 28.75 | +1.48 (+5.43%) | 4,693,361 |
30 Jan 2017 | USD | 25 | 27.8 | 25 | 27.27 | 27.27 | +1.86 (+7.32%) | 13,325,794 |
27 Jan 2017 | USD | 26.88 | 27.01 | 25.31 | 25.41 | 25.41 | -1.28 (-4.80%) | 427,996 |
26 Jan 2017 | USD | 28.37 | 28.85 | 26.56 | 26.69 | 26.69 | -1.06 (-3.82%) | 592,292 |