Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 31.91 | 32.38 | 30.88 | 31.02 | 31.02 | -0.88 (-2.76%) | 4,235,416 |
2 Nov 2015 | USD | 31.65 | 32.73 | 31.05 | 31.9 | 31.9 | -0.24 (-0.75%) | 4,698,500 |
30 Oct 2015 | USD | 32.34 | 32.78 | 32.01 | 32.14 | 32.14 | -0.2 (-0.62%) | 4,823,022 |
29 Oct 2015 | USD | 32.6 | 33 | 31.83 | 32.34 | 32.34 | -0.09 (-0.28%) | 8,288,149 |
28 Oct 2015 | USD | 32 | 33.58 | 31.81 | 32.43 | 32.43 | +0.18 (+0.56%) | 16,078,469 |
27 Oct 2015 | USD | 32 | 32.55 | 30.88 | 32.25 | 32.25 | +0.11 (+0.34%) | 6,826,270 |
26 Oct 2015 | USD | 32.8 | 32.85 | 31.58 | 32.14 | 32.14 | +0.15 (+0.47%) | 9,657,261 |
23 Oct 2015 | USD | 31.25 | 32.5 | 31.02 | 31.99 | 31.99 | +0.74 (+2.37%) | 12,902,407 |
22 Oct 2015 | USD | 30.05 | 31.6 | 30.05 | 31.25 | 31.25 | +1.39 (+4.66%) | 9,906,475 |
21 Oct 2015 | USD | 32.01 | 32.32 | 29.31 | 29.86 | 29.86 | -2.14 (-6.69%) | 10,922,294 |
20 Oct 2015 | USD | 31.3 | 32.55 | 31.3 | 32 | 32 | +0.55 (+1.75%) | 9,255,552 |
19 Oct 2015 | USD | 32.8 | 32.8 | 31.13 | 31.45 | 31.45 | -1.46 (-4.44%) | 13,728,795 |
16 Oct 2015 | USD | 32.11 | 33.81 | 31.82 | 32.91 | 32.91 | +1.53 (+4.88%) | 22,594,188 |
15 Oct 2015 | USD | 29.87 | 31.38 | 29.8 | 31.38 | 31.38 | +1.39 (+4.63%) | 9,414,933 |
14 Oct 2015 | USD | 30.81 | 31.29 | 29.98 | 29.99 | 29.99 | -1.09 (-3.51%) | 8,194,677 |
13 Oct 2015 | USD | 31.47 | 31.87 | 30.85 | 31.08 | 31.08 | -0.72 (-2.26%) | 7,125,886 |
12 Oct 2015 | USD | 31.45 | 32.6 | 30.8 | 31.8 | 31.8 | +0.97 (+3.15%) | 10,132,524 |
9 Oct 2015 | USD | 30.8 | 31 | 30.52 | 30.83 | 30.83 | +0.13 (+0.42%) | 4,153,627 |
8 Oct 2015 | USD | 30.58 | 31.2 | 30.05 | 30.7 | 30.7 | +1.13 (+3.82%) | 5,403,632 |
7 Oct 2015 | USD | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.0 (0.0%) | 0 |
6 Oct 2015 | USD | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.0 (0.0%) | 0 |
5 Oct 2015 | USD | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.0 (0.0%) | 0 |
2 Oct 2015 | USD | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.0 (0.0%) | 0 |
1 Oct 2015 | USD | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.0 (0.0%) | 0 |
30 Sep 2015 | USD | 29.6 | 30.33 | 29.4 | 29.57 | 29.57 | +0.15 (+0.51%) | 5,201,696 |
29 Sep 2015 | USD | 29.49 | 30.49 | 29.23 | 29.42 | 29.42 | -0.54 (-1.80%) | 4,972,481 |
28 Sep 2015 | USD | 29.2 | 30.23 | 28.52 | 29.96 | 29.96 | +0.55 (+1.87%) | 6,224,740 |
25 Sep 2015 | USD | 28.8 | 31.45 | 28.5 | 29.41 | 29.41 | +0.41 (+1.41%) | 10,588,489 |
24 Sep 2015 | USD | 29.1 | 29.35 | 28.52 | 29 | 29 | -0.2 (-0.68%) | 5,146,793 |
23 Sep 2015 | USD | 29 | 29.63 | 28.66 | 29.2 | 29.2 | -0.29 (-0.98%) | 11,779,630 |