Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | USD | 31.12 | 31.39 | 30.21 | 30.32 | 30.32 | -0.34 (-1.11%) | 6,039,260 |
9 Mar 2016 | USD | 30.76 | 31.98 | 29.7 | 30.66 | 30.66 | -0.69 (-2.20%) | 6,979,144 |
8 Mar 2016 | USD | 31.4 | 31.95 | 28.84 | 31.35 | 31.35 | +0.08 (+0.26%) | 10,553,676 |
7 Mar 2016 | USD | 30.13 | 32.3 | 30.13 | 31.27 | 31.27 | +1.19 (+3.96%) | 8,664,404 |
4 Mar 2016 | USD | 32 | 32.46 | 29.97 | 30.08 | 30.08 | -2.72 (-8.29%) | 10,921,643 |
3 Mar 2016 | USD | 33.15 | 35.15 | 32.79 | 32.8 | 32.8 | -0.65 (-1.94%) | 12,578,597 |
2 Mar 2016 | USD | 31.96 | 33.6 | 31.1 | 33.45 | 33.45 | +1.27 (+3.95%) | 14,549,148 |
1 Mar 2016 | USD | 31.73 | 33.2 | 29.58 | 32.18 | 32.18 | +0.68 (+2.16%) | 11,668,679 |
29 Feb 2016 | USD | 34.8 | 34.8 | 31.5 | 31.5 | 31.5 | -3.5 (-10%) | 11,139,295 |
26 Feb 2016 | USD | 36.9 | 37.64 | 33.7 | 35 | 35 | -1.9 (-5.15%) | 11,648,650 |
25 Feb 2016 | USD | 40.59 | 41.3 | 36.9 | 36.9 | 36.9 | -4.1 (-10.00%) | 12,137,656 |
24 Feb 2016 | USD | 41.01 | 42.3 | 39.7 | 41 | 41 | -0.08 (-0.19%) | 12,312,422 |
23 Feb 2016 | USD | 42.5 | 43.4 | 40.6 | 41.08 | 41.08 | -1.43 (-3.36%) | 9,858,464 |
22 Feb 2016 | USD | 41.99 | 44.5 | 41.51 | 42.51 | 42.51 | +1.24 (+3.00%) | 12,118,773 |
19 Feb 2016 | USD | 42.01 | 42.99 | 41.04 | 41.27 | 41.27 | +0.51 (+1.25%) | 11,523,481 |
18 Feb 2016 | USD | 41.7 | 41.99 | 40.5 | 40.76 | 40.76 | -0.39 (-0.95%) | 8,910,466 |
17 Feb 2016 | USD | 41.14 | 42.7 | 40.31 | 41.15 | 41.15 | -0.05 (-0.12%) | 13,916,252 |
16 Feb 2016 | USD | 38.38 | 41.2 | 38.02 | 41.2 | 41.2 | +3.75 (+10.01%) | 16,317,680 |
15 Feb 2016 | USD | 35.74 | 38.28 | 35.1 | 37.45 | 37.45 | -0.26 (-0.69%) | 5,661,716 |
12 Feb 2016 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
11 Feb 2016 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
9 Feb 2016 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
8 Feb 2016 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
5 Feb 2016 | USD | 39.5 | 39.55 | 37.56 | 37.71 | 37.71 | -1.49 (-3.80%) | 9,003,840 |
4 Feb 2016 | USD | 39.34 | 40.88 | 38.79 | 39.2 | 39.2 | +0.22 (+0.56%) | 13,910,623 |
3 Feb 2016 | USD | 37.03 | 39.51 | 36.75 | 38.98 | 38.98 | +0.98 (+2.58%) | 11,979,482 |
2 Feb 2016 | USD | 36.36 | 39.3 | 36 | 38 | 38 | +1.99 (+5.53%) | 15,224,851 |
1 Feb 2016 | USD | 36.5 | 37.51 | 35.02 | 36.01 | 36.01 | -0.49 (-1.34%) | 19,200,758 |
29 Jan 2016 | USD | 32.8 | 36.5 | 32.79 | 36.5 | 36.5 | +3.32 (+10.01%) | 21,644,116 |