Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 34.19 | 34.94 | 33.86 | 34.08 | 34.08 | -0.15 (-0.44%) | 5,209,275 |
14 Dec 2015 | USD | 34.32 | 34.98 | 33.2 | 34.23 | 34.23 | -0.09 (-0.26%) | 4,903,711 |
11 Dec 2015 | USD | 34.19 | 35.1 | 33.8 | 34.32 | 34.32 | +0.07 (+0.20%) | 5,197,320 |
10 Dec 2015 | USD | 34.3 | 35.05 | 33.7 | 34.25 | 34.25 | -0.45 (-1.30%) | 6,014,447 |
9 Dec 2015 | USD | 35 | 35.49 | 33.25 | 34.7 | 34.7 | -0.35 (-1.00%) | 8,264,923 |
8 Dec 2015 | USD | 37.9 | 37.9 | 31.01 | 35.05 | 35.05 | +0.6 (+1.74%) | 23,791,185 |
7 Dec 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
4 Dec 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
3 Dec 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
2 Dec 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
1 Dec 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
30 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
27 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
26 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
24 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
23 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
19 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
18 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
17 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
16 Nov 2015 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
13 Nov 2015 | USD | 33.21 | 35.56 | 32.9 | 34.45 | 34.45 | +1.23 (+3.70%) | 17,120,738 |
12 Nov 2015 | USD | 33.02 | 34 | 32.1 | 33.22 | 33.22 | -0.04 (-0.12%) | 8,980,925 |
11 Nov 2015 | USD | 32.75 | 33.95 | 32.68 | 33.26 | 33.26 | +0.52 (+1.59%) | 10,362,654 |
10 Nov 2015 | USD | 31.99 | 32.8 | 31.83 | 32.74 | 32.74 | +0.54 (+1.68%) | 9,263,658 |
9 Nov 2015 | USD | 31.55 | 32.3 | 31.01 | 32.2 | 32.2 | +0.3 (+0.94%) | 10,707,565 |
6 Nov 2015 | USD | 31.02 | 32.15 | 31.02 | 31.9 | 31.9 | +0.5 (+1.59%) | 6,033,224 |
5 Nov 2015 | USD | 32.39 | 32.39 | 30.8 | 31.4 | 31.4 | -0.8 (-2.48%) | 8,864,311 |
4 Nov 2015 | USD | 31.2 | 32.27 | 31.2 | 32.2 | 32.2 | +1.18 (+3.80%) | 5,788,927 |