Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 31.69 | 31.79 | 31.49 | 31.51 | 31.51 | -0.29 (-0.91%) | 1,843,827 |
23 May 2017 | USD | 32.08 | 32.16 | 31.65 | 31.8 | 31.8 | -0.08 (-0.25%) | 2,773,451 |
22 May 2017 | USD | 31.48 | 31.93 | 31.48 | 31.88 | 31.88 | +0.63 (+2.02%) | 2,811,888 |
19 May 2017 | USD | 31.34 | 31.78 | 31.23 | 31.25 | 31.25 | -0.19 (-0.60%) | 2,238,530 |
18 May 2017 | USD | 31.12 | 31.62 | 31 | 31.44 | 31.44 | +0.32 (+1.03%) | 3,008,707 |
17 May 2017 | USD | 31.08 | 31.38 | 30.94 | 31.12 | 31.12 | -0.3 (-0.95%) | 3,730,659 |
16 May 2017 | USD | 31.55 | 31.6 | 31.15 | 31.42 | 31.42 | -0.15 (-0.48%) | 4,242,313 |
15 May 2017 | USD | 31.77 | 32.2 | 31.57 | 31.57 | 31.57 | -0.25 (-0.79%) | 1,810,607 |
12 May 2017 | USD | 32.23 | 32.4 | 31.67 | 31.82 | 31.82 | -0.56 (-1.73%) | 3,071,691 |
11 May 2017 | USD | 32.73 | 33.17 | 32.271 | 32.38 | 32.38 | -0.33 (-1.01%) | 3,439,836 |
10 May 2017 | USD | 32.39 | 33 | 32.14 | 32.71 | 32.71 | -2.31 (-6.60%) | 14,404,011 |
9 May 2017 | USD | 34.89 | 35.06 | 34.53 | 35.02 | 35.02 | +0.34 (+0.98%) | 3,084,290 |
8 May 2017 | USD | 33.86 | 35.03 | 33.69 | 34.68 | 34.68 | +0.82 (+2.42%) | 3,556,945 |
5 May 2017 | USD | 33.81 | 34.04 | 33.62 | 33.86 | 33.86 | +0.1 (+0.30%) | 1,585,807 |
4 May 2017 | USD | 34.08 | 34.12 | 33.41 | 33.76 | 33.76 | -0.47 (-1.37%) | 2,024,842 |
3 May 2017 | USD | 35.19 | 35.19 | 34.19 | 34.23 | 34.23 | -0.86 (-2.45%) | 1,375,244 |
2 May 2017 | USD | 34.99 | 35.27 | 34.813 | 35.09 | 35.09 | +0.13 (+0.37%) | 1,400,955 |
1 May 2017 | USD | 35 | 35.32 | 34.86 | 34.96 | 34.96 | -0.11 (-0.31%) | 1,272,014 |
28 Apr 2017 | USD | 34.89 | 35.17 | 34.4 | 35.07 | 35.07 | +0.27 (+0.78%) | 1,613,298 |
27 Apr 2017 | USD | 35.21 | 35.43 | 34.8 | 34.8 | 34.8 | -0.42 (-1.19%) | 1,712,989 |
26 Apr 2017 | USD | 35.17 | 35.49 | 35.06 | 35.22 | 35.22 | +0.17 (+0.49%) | 1,467,746 |
25 Apr 2017 | USD | 34.48 | 35.14 | 34.38 | 35.05 | 35.05 | +0.8 (+2.34%) | 2,703,770 |
24 Apr 2017 | USD | 34.48 | 34.68 | 34.08 | 34.25 | 34.25 | +0.02 (+0.06%) | 1,830,979 |
21 Apr 2017 | USD | 34.31 | 34.39 | 34.047 | 34.23 | 34.23 | -0.1 (-0.29%) | 995,191 |
20 Apr 2017 | USD | 34.11 | 34.4 | 33.875 | 34.33 | 34.33 | +0.34 (+1.00%) | 1,317,480 |
19 Apr 2017 | USD | 33.68 | 34.43 | 33.625 | 33.99 | 33.99 | +0.31 (+0.92%) | 1,423,423 |
18 Apr 2017 | USD | 34.64 | 34.71 | 33.66 | 33.68 | 33.68 | -1.08 (-3.11%) | 3,012,585 |
17 Apr 2017 | USD | 33.11 | 34.86 | 33.11 | 34.76 | 34.76 | +1.74 (+5.27%) | 4,364,251 |
14 Apr 2017 | USD | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 33.14 | 33.23 | 32.91 | 33.02 | 33.02 | -0.12 (-0.36%) | 1,298,933 |