Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 37.39 | 37.81 | 37.13 | 37.31 | 37.31 | -0.21 (-0.56%) | 3,122,957 |
21 Dec 2016 | USD | 37.4 | 37.89 | 37.05 | 37.52 | 37.52 | +0.23 (+0.62%) | 4,093,743 |
20 Dec 2016 | USD | 37.56 | 37.83 | 37.14 | 37.29 | 37.29 | -0.2 (-0.53%) | 2,480,694 |
19 Dec 2016 | USD | 37.63 | 38.29 | 37.3801 | 37.49 | 37.49 | -0.33 (-0.87%) | 2,727,895 |
16 Dec 2016 | USD | 38.09 | 38.23 | 37.63 | 37.82 | 37.82 | +0.06 (+0.16%) | 6,542,310 |
15 Dec 2016 | USD | 37.64 | 38.1 | 37.32 | 37.76 | 37.76 | +0.07 (+0.19%) | 4,591,679 |
14 Dec 2016 | USD | 38.15 | 38.1717 | 37.13 | 37.69 | 37.69 | -0.61 (-1.59%) | 5,845,650 |
13 Dec 2016 | USD | 37.7 | 38.45 | 37.64 | 38.3 | 38.3 | +1.17 (+3.15%) | 7,035,612 |
12 Dec 2016 | USD | 36.69 | 37.3 | 36.3541 | 37.13 | 37.13 | +0.62 (+1.70%) | 4,876,606 |
9 Dec 2016 | USD | 36.08 | 37.15 | 36.07 | 36.51 | 36.51 | +0.45 (+1.25%) | 6,118,816 |
8 Dec 2016 | USD | 34.5 | 36.08 | 34.24 | 36.06 | 36.06 | +1.56 (+4.52%) | 9,101,676 |
7 Dec 2016 | USD | 35.52 | 35.52 | 33.79 | 34.5 | 34.5 | -1.36 (-3.79%) | 11,556,368 |
6 Dec 2016 | USD | 35.45 | 36.02 | 34.91 | 35.86 | 35.86 | +0.21 (+0.59%) | 5,788,874 |
5 Dec 2016 | USD | 36.31 | 36.66 | 35.37 | 35.65 | 35.65 | -0.34 (-0.94%) | 3,528,345 |
2 Dec 2016 | USD | 36.07 | 36.42 | 35.68 | 35.99 | 35.99 | -0.04 (-0.11%) | 3,543,448 |
1 Dec 2016 | USD | 36.62 | 37.16 | 35.92 | 36.03 | 36.03 | -0.58 (-1.58%) | 5,125,269 |
30 Nov 2016 | USD | 36.03 | 36.72 | 35.69 | 36.61 | 36.61 | +0.55 (+1.53%) | 5,523,736 |
29 Nov 2016 | USD | 36.76 | 37 | 35.95 | 36.06 | 36.06 | -0.68 (-1.85%) | 3,698,152 |
28 Nov 2016 | USD | 36.72 | 37.15 | 36.665 | 36.74 | 36.74 | +0.06 (+0.16%) | 3,607,636 |
25 Nov 2016 | USD | 36.93 | 37.04 | 36.58 | 36.68 | 36.68 | -0.17 (-0.46%) | 1,306,383 |
24 Nov 2016 | USD | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 35.91 | 36.895 | 35.261 | 36.85 | 36.85 | +0.53 (+1.46%) | 4,268,142 |
22 Nov 2016 | USD | 36.62 | 36.9399 | 35.9 | 36.32 | 36.32 | -0.36 (-0.98%) | 3,485,888 |
21 Nov 2016 | USD | 36.53 | 37.1108 | 36.42 | 36.68 | 36.68 | +0.21 (+0.58%) | 3,700,089 |
18 Nov 2016 | USD | 37.45 | 37.59 | 36.41 | 36.47 | 36.47 | -1.09 (-2.90%) | 6,108,768 |
17 Nov 2016 | USD | 38.08 | 38.13 | 37 | 37.56 | 37.56 | -0.34 (-0.90%) | 5,441,114 |
16 Nov 2016 | USD | 38.5 | 38.6 | 37.7 | 37.9 | 37.9 | -0.76 (-1.97%) | 4,776,147 |
15 Nov 2016 | USD | 38 | 38.78 | 37.4 | 38.66 | 38.66 | +0.22 (+0.57%) | 5,328,576 |
14 Nov 2016 | USD | 37.56 | 38.535 | 37.56 | 38.44 | 38.44 | +0.51 (+1.34%) | 4,971,098 |
11 Nov 2016 | USD | 37.92 | 38.54 | 37.41 | 37.93 | 37.93 | -0.35 (-0.91%) | 5,721,957 |