Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2016 | USD | 38 | 38 | 36.12 | 37 | 37 | -1 (-2.63%) | 6,460,963 |
22 Feb 2016 | USD | 37.19 | 38 | 36.35 | 38 | 38 | +1.26 (+3.43%) | 7,530,608 |
19 Feb 2016 | USD | 35.87 | 37.3 | 35.52 | 36.74 | 36.74 | +0.87 (+2.43%) | 6,023,252 |
18 Feb 2016 | USD | 36.26 | 37.29 | 35.72 | 35.87 | 35.87 | +0.05 (+0.14%) | 6,436,452 |
17 Feb 2016 | USD | 35.44 | 36.06 | 34.87 | 35.82 | 35.82 | +0.37 (+1.04%) | 5,788,474 |
16 Feb 2016 | USD | 34.25 | 35.93 | 34.2 | 35.45 | 35.45 | +1.62 (+4.79%) | 5,372,421 |
15 Feb 2016 | USD | 32 | 34.47 | 31.81 | 33.83 | 33.83 | -0.17 (-0.50%) | 4,015,239 |
12 Feb 2016 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
11 Feb 2016 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
9 Feb 2016 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
8 Feb 2016 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
5 Feb 2016 | USD | 35.64 | 35.64 | 34 | 34 | 34 | -1.78 (-4.97%) | 4,814,325 |
4 Feb 2016 | USD | 34.34 | 36 | 34.09 | 35.78 | 35.78 | +1.22 (+3.53%) | 7,508,259 |
3 Feb 2016 | USD | 32.63 | 34.79 | 32.3 | 34.56 | 34.56 | +1.26 (+3.78%) | 6,787,899 |
2 Feb 2016 | USD | 31 | 34.03 | 31 | 33.3 | 33.3 | +2.15 (+6.90%) | 6,553,655 |
1 Feb 2016 | USD | 32 | 32.39 | 30.02 | 31.15 | 31.15 | -0.74 (-2.32%) | 5,655,888 |
29 Jan 2016 | USD | 29.14 | 32.63 | 29.14 | 31.89 | 31.89 | +2.23 (+7.52%) | 7,890,779 |
28 Jan 2016 | USD | 32 | 32.63 | 29.66 | 29.66 | 29.66 | -3.29 (-9.98%) | 6,353,739 |
27 Jan 2016 | USD | 33.76 | 34.08 | 30.75 | 32.95 | 32.95 | -1.21 (-3.54%) | 8,299,542 |
26 Jan 2016 | USD | 37.41 | 37.41 | 34.16 | 34.16 | 34.16 | -3.79 (-9.99%) | 7,960,014 |
25 Jan 2016 | USD | 39.1 | 39.44 | 37.56 | 37.95 | 37.95 | -0.78 (-2.01%) | 6,386,335 |
22 Jan 2016 | USD | 38.7 | 39.84 | 36.81 | 38.73 | 38.73 | +0.73 (+1.92%) | 7,593,992 |
21 Jan 2016 | USD | 41.5 | 42.68 | 38 | 38 | 38 | -4.22 (-10.00%) | 9,942,076 |
20 Jan 2016 | USD | 42.2 | 43.9 | 42 | 42.22 | 42.22 | -0.7 (-1.63%) | 9,488,719 |
19 Jan 2016 | USD | 40.2 | 43.39 | 40.2 | 42.92 | 42.92 | +1.9 (+4.63%) | 8,732,311 |
18 Jan 2016 | USD | 38.27 | 43 | 38.27 | 41.02 | 41.02 | +0.95 (+2.37%) | 9,057,254 |
15 Jan 2016 | USD | 39.9 | 42.33 | 39.6 | 40.07 | 40.07 | -0.61 (-1.50%) | 12,908,613 |
14 Jan 2016 | USD | 35.28 | 40.68 | 34.51 | 40.68 | 40.68 | +3.7 (+10.01%) | 10,758,370 |
13 Jan 2016 | USD | 40.01 | 40.5 | 36.98 | 36.98 | 36.98 | -2.94 (-7.36%) | 9,434,834 |