Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | USD | 52.17 | 52.65 | 51.98 | 52.51 | 52.51 | +0.11 (+0.21%) | 303,755 |
19 Dec 2016 | USD | 52.6 | 52.73 | 52.22 | 52.4 | 52.4 | +0.02 (+0.04%) | 330,002 |
16 Dec 2016 | USD | 52.14 | 52.7 | 51.889 | 52.38 | 52.38 | +0.32 (+0.61%) | 1,051,530 |
15 Dec 2016 | USD | 51.29 | 52.128 | 51.12 | 52.06 | 52.06 | +0.65 (+1.26%) | 376,702 |
14 Dec 2016 | USD | 52.62 | 52.9 | 51.33 | 51.41 | 51.41 | -0.54 (-1.04%) | 392,996 |
13 Dec 2016 | USD | 51.83 | 52.05 | 51.5 | 51.95 | 51.95 | +0.47 (+0.91%) | 318,803 |
12 Dec 2016 | USD | 50.88 | 51.86 | 50.88 | 51.48 | 51.48 | +0.19 (+0.37%) | 379,518 |
9 Dec 2016 | USD | 51.04 | 51.69 | 51.03 | 51.29 | 51.29 | +0.08 (+0.16%) | 404,229 |
8 Dec 2016 | USD | 50.37 | 51.24 | 49.84 | 51.21 | 51.21 | +0.35 (+0.69%) | 403,608 |
7 Dec 2016 | USD | 50.08 | 50.95 | 49.72 | 50.86 | 50.86 | +1.02 (+2.05%) | 270,312 |
6 Dec 2016 | USD | 49.78 | 49.9 | 49.28 | 49.84 | 49.84 | +0.17 (+0.34%) | 236,782 |
5 Dec 2016 | USD | 49.53 | 49.69 | 48.94 | 49.67 | 49.67 | -0.01 (-0.02%) | 287,067 |
2 Dec 2016 | USD | 49.43 | 49.81 | 49.03 | 49.68 | 49.68 | +0.81 (+1.66%) | 404,642 |
1 Dec 2016 | USD | 48.74 | 49.13 | 48.41 | 48.87 | 48.87 | -0.21 (-0.43%) | 432,024 |
30 Nov 2016 | USD | 50.42 | 50.66 | 49.05 | 49.08 | 49.08 | -2.07 (-4.05%) | 520,931 |
29 Nov 2016 | USD | 50.38 | 51.19 | 50.22 | 51.15 | 51.15 | +0.61 (+1.21%) | 365,621 |
28 Nov 2016 | USD | 49.66 | 50.55 | 49.646 | 50.54 | 50.54 | +0.99 (+2.00%) | 245,778 |
25 Nov 2016 | USD | 48.72 | 49.55 | 48.72 | 49.55 | 49.55 | +49.53 (+247650.00%) | 86,261 |
24 Nov 2016 | USD | 0.025 | 0.025 | 0.02 | 0.02 | 0.02 | -48.54 (-99.96%) | 85,000 |
23 Nov 2016 | USD | 48.34 | 49.04 | 48.34 | 48.56 | 48.56 | -0.7 (-1.42%) | 254,114 |
22 Nov 2016 | USD | 48.37 | 49.31 | 48.3 | 49.26 | 49.26 | +1.01 (+2.09%) | 321,344 |
21 Nov 2016 | USD | 47.95 | 48.51 | 47.93 | 48.25 | 48.25 | +0.51 (+1.07%) | 349,004 |
18 Nov 2016 | USD | 47.87 | 48.18 | 47.44 | 47.74 | 47.74 | -0.16 (-0.33%) | 427,836 |
17 Nov 2016 | USD | 47.86 | 48.35 | 47.77 | 47.9 | 47.9 | -0.1 (-0.21%) | 266,529 |
16 Nov 2016 | USD | 48.36 | 48.82 | 47.52 | 48 | 48 | -0.36 (-0.74%) | 251,163 |
15 Nov 2016 | USD | 48.44 | 48.912 | 48.21 | 48.36 | 48.36 | +0.14 (+0.29%) | 313,647 |
14 Nov 2016 | USD | 47.11 | 48.32 | 47.08 | 48.22 | 48.22 | +0.79 (+1.67%) | 274,554 |
11 Nov 2016 | USD | 47.16 | 47.91 | 47.01 | 47.43 | 47.43 | +0.21 (+0.44%) | 237,745 |
10 Nov 2016 | USD | 48.4 | 48.7 | 46.78 | 47.22 | 47.22 | -1.87 (-3.81%) | 314,938 |
9 Nov 2016 | USD | 49.1 | 49.51 | 48.45 | 49.09 | 49.09 | -1.21 (-2.41%) | 334,954 |