Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 27.58 | 28.58 | 27.58 | 28.51 | 28.51 | +0.86 (+3.11%) | 6,178,063 |
30 May 2016 | USD | 27.41 | 27.83 | 27 | 27.65 | 27.65 | +0.2 (+0.73%) | 2,595,375 |
27 May 2016 | USD | 27.55 | 27.64 | 27.25 | 27.45 | 27.45 | -0.13 (-0.47%) | 2,793,350 |
26 May 2016 | USD | 27.36 | 27.71 | 27.1 | 27.58 | 27.58 | -0.01 (-0.04%) | 2,016,198 |
25 May 2016 | USD | 27.73 | 28.06 | 27.4 | 27.59 | 27.59 | -0.01 (-0.04%) | 2,862,177 |
24 May 2016 | USD | 27.7 | 27.8 | 27.3 | 27.6 | 27.6 | -0.18 (-0.65%) | 2,297,683 |
23 May 2016 | USD | 27.33 | 27.95 | 27.13 | 27.78 | 27.78 | +0.63 (+2.32%) | 4,999,475 |
20 May 2016 | USD | 27.35 | 27.35 | 26.99 | 27.15 | 27.15 | -0.11 (-0.40%) | 2,844,477 |
19 May 2016 | USD | 27.13 | 27.7 | 26.97 | 27.26 | 27.26 | -0.05 (-0.18%) | 4,727,746 |
18 May 2016 | USD | 27.61 | 27.99 | 26.88 | 27.31 | 27.31 | -0.59 (-2.11%) | 6,369,494 |
17 May 2016 | USD | 27.44 | 28.09 | 27.23 | 27.9 | 27.9 | +0.58 (+2.12%) | 5,598,065 |
16 May 2016 | USD | 27.06 | 27.54 | 26.65 | 27.32 | 27.32 | -0.19 (-0.69%) | 5,716,186 |
13 May 2016 | USD | 28.1 | 28.1 | 27.22 | 27.51 | 27.51 | -0.44 (-1.57%) | 7,480,245 |
12 May 2016 | USD | 27.82 | 28.29 | 27.78 | 27.95 | 27.95 | -0.11 (-0.39%) | 2,901,325 |
11 May 2016 | USD | 27.72 | 28.38 | 27.72 | 28.06 | 28.06 | +0.53 (+1.93%) | 7,483,701 |
10 May 2016 | USD | 27.42 | 27.86 | 27.41 | 27.53 | 27.53 | -0.02 (-0.07%) | 3,676,667 |
9 May 2016 | USD | 27.17 | 27.78 | 26.5 | 27.55 | 27.55 | +0.38 (+1.40%) | 4,757,600 |
6 May 2016 | USD | 28.4 | 28.56 | 27.17 | 27.17 | 27.17 | -1.12 (-3.96%) | 5,047,220 |
5 May 2016 | USD | 28.26 | 28.39 | 28.12 | 28.29 | 28.29 | +0.04 (+0.14%) | 2,238,690 |
4 May 2016 | USD | 28.57 | 28.65 | 28.18 | 28.25 | 28.25 | -0.43 (-1.50%) | 4,632,736 |
3 May 2016 | USD | 28.24 | 28.76 | 27.93 | 28.68 | 28.68 | +0.46 (+1.63%) | 6,919,143 |
2 May 2016 | USD | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 27.87 | 28.52 | 27.73 | 28.22 | 28.22 | +0.3 (+1.07%) | 7,942,418 |
28 Apr 2016 | USD | 27.59 | 28 | 27 | 27.92 | 27.92 | +0.33 (+1.20%) | 3,944,839 |
27 Apr 2016 | USD | 27.74 | 28.12 | 27.53 | 27.59 | 27.59 | -0.33 (-1.18%) | 3,760,619 |
26 Apr 2016 | USD | 27.92 | 28.22 | 27.4 | 27.92 | 27.92 | -0.01 (-0.04%) | 3,860,885 |
25 Apr 2016 | USD | 27.8 | 28.48 | 27.67 | 27.93 | 27.93 | +0.03 (+0.11%) | 5,892,885 |
22 Apr 2016 | USD | 26.89 | 28 | 26.89 | 27.9 | 27.9 | +1.15 (+4.30%) | 7,854,062 |
21 Apr 2016 | USD | 26.63 | 27.39 | 26.5 | 26.75 | 26.75 | -0.15 (-0.56%) | 5,909,973 |
20 Apr 2016 | USD | 27.75 | 27.8 | 26 | 26.9 | 26.9 | -0.73 (-2.64%) | 8,164,775 |