Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2016 | USD | 27.75 | 28.09 | 27.52 | 27.87 | 27.87 | +0.11 (+0.40%) | 4,948,030 |
28 Apr 2016 | USD | 28.1 | 28.18 | 27.48 | 27.76 | 27.76 | -0.16 (-0.57%) | 3,831,172 |
27 Apr 2016 | USD | 28 | 28.23 | 27.88 | 27.92 | 27.92 | -0.08 (-0.29%) | 3,350,290 |
26 Apr 2016 | USD | 27.89 | 28.24 | 27.8 | 28 | 28 | +0.11 (+0.39%) | 5,519,086 |
25 Apr 2016 | USD | 28.28 | 28.28 | 27.65 | 27.89 | 27.89 | -0.43 (-1.52%) | 5,338,140 |
22 Apr 2016 | USD | 27.9 | 28.85 | 27.75 | 28.32 | 28.32 | +0.32 (+1.14%) | 6,901,845 |
21 Apr 2016 | USD | 28.09 | 28.39 | 27.9 | 28 | 28 | -0.38 (-1.34%) | 4,732,191 |
20 Apr 2016 | USD | 29.15 | 29.28 | 27.11 | 28.38 | 28.38 | -0.74 (-2.54%) | 13,885,088 |
19 Apr 2016 | USD | 29.31 | 29.43 | 28.91 | 29.12 | 29.12 | -0.1 (-0.34%) | 5,541,938 |
18 Apr 2016 | USD | 29.8 | 29.81 | 29.18 | 29.22 | 29.22 | -0.62 (-2.08%) | 7,785,349 |
15 Apr 2016 | USD | 29.97 | 30 | 29.75 | 29.84 | 29.84 | -0.05 (-0.17%) | 6,381,036 |
14 Apr 2016 | USD | 29.95 | 30 | 29.69 | 29.89 | 29.89 | -0.03 (-0.10%) | 9,072,696 |
13 Apr 2016 | USD | 30 | 30.3 | 29.64 | 29.92 | 29.92 | +0.02 (+0.07%) | 20,349,049 |
12 Apr 2016 | USD | 30.1 | 30.13 | 29.78 | 29.9 | 29.9 | -0.18 (-0.60%) | 6,764,055 |
11 Apr 2016 | USD | 29.86 | 30.16 | 29.69 | 30.08 | 30.08 | +0.46 (+1.55%) | 14,702,373 |
8 Apr 2016 | USD | 29.7 | 29.79 | 29.3 | 29.62 | 29.62 | -0.22 (-0.74%) | 6,473,165 |
7 Apr 2016 | USD | 30.15 | 30.42 | 29.8 | 29.84 | 29.84 | -0.21 (-0.70%) | 9,052,176 |
6 Apr 2016 | USD | 30.19 | 30.49 | 29.82 | 30.05 | 30.05 | -0.17 (-0.56%) | 9,355,622 |
5 Apr 2016 | USD | 29.76 | 30.48 | 29.63 | 30.22 | 30.22 | +0.42 (+1.41%) | 11,750,212 |
4 Apr 2016 | USD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
1 Apr 2016 | USD | 30.08 | 30.08 | 29.09 | 29.8 | 29.8 | -0.37 (-1.23%) | 11,341,115 |
31 Mar 2016 | USD | 30.55 | 30.63 | 29.85 | 30.17 | 30.17 | -0.38 (-1.24%) | 16,983,220 |
30 Mar 2016 | USD | 29.01 | 30.58 | 28.96 | 30.55 | 30.55 | +1.79 (+6.22%) | 26,701,788 |
29 Mar 2016 | USD | 29.3 | 29.35 | 28.65 | 28.76 | 28.76 | -0.61 (-2.08%) | 8,502,121 |
28 Mar 2016 | USD | 29.46 | 29.72 | 29.12 | 29.37 | 29.37 | +0.18 (+0.62%) | 15,862,819 |
25 Mar 2016 | USD | 28.4 | 29.2 | 28.38 | 29.19 | 29.19 | +0.76 (+2.67%) | 13,829,815 |
24 Mar 2016 | USD | 28.9 | 28.9 | 28.43 | 28.43 | 28.43 | -0.5 (-1.73%) | 8,064,926 |
23 Mar 2016 | USD | 28.9 | 29.13 | 28.63 | 28.93 | 28.93 | -0.05 (-0.17%) | 8,696,132 |
22 Mar 2016 | USD | 29.4 | 29.64 | 28.96 | 28.98 | 28.98 | -0.66 (-2.23%) | 14,251,001 |
21 Mar 2016 | USD | 29.2 | 29.97 | 29.11 | 29.64 | 29.64 | +0.54 (+1.86%) | 18,828,695 |