Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2016 | USD | 36.28 | 38.06 | 35.52 | 35.7 | 35.7 | +0.44 (+1.25%) | 28,100 |
7 Apr 2016 | USD | 36.41 | 37.77 | 33.93 | 35.26 | 35.26 | -1.55 (-4.21%) | 111,600 |
6 Apr 2016 | USD | 35.4 | 37.9 | 35.16 | 36.81 | 36.81 | +2.06 (+5.93%) | 13,900 |
5 Apr 2016 | USD | 35.49 | 36.46 | 34.55 | 34.75 | 34.75 | -1.24 (-3.45%) | 230,500 |
4 Apr 2016 | USD | 35.4 | 36.13 | 35.25 | 35.99 | 35.99 | +0.63 (+1.78%) | 9,600 |
1 Apr 2016 | USD | 34.09 | 35.99 | 33.82 | 35.36 | 35.36 | +0.34 (+0.97%) | 23,500 |
31 Mar 2016 | USD | 35.44 | 35.75 | 35.02 | 35.02 | 35.02 | -0.86 (-2.40%) | 29,100 |
30 Mar 2016 | USD | 34.11 | 36.41 | 33.55 | 35.88 | 35.88 | +1.9 (+5.59%) | 14,800 |
29 Mar 2016 | USD | 33.12 | 34.4 | 32.89 | 33.98 | 33.98 | +0.99 (+3.00%) | 31,500 |
28 Mar 2016 | USD | 36.64 | 36.64 | 32.55 | 32.99 | 32.99 | -2.01 (-5.74%) | 26,700 |
25 Mar 2016 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 35.86 | 35.9 | 32.01 | 35 | 35 | -0.77 (-2.15%) | 36,100 |
23 Mar 2016 | USD | 37.03 | 37.78 | 35.52 | 35.77 | 35.77 | -1.03 (-2.80%) | 65,600 |
22 Mar 2016 | USD | 37.5 | 37.75 | 36.51 | 36.8 | 36.8 | -0.9 (-2.39%) | 19,500 |
21 Mar 2016 | USD | 38.05 | 38.75 | 36.56 | 37.7 | 37.7 | -0.31 (-0.82%) | 28,300 |
18 Mar 2016 | USD | 35 | 39.66 | 34.35 | 38.01 | 38.01 | +3.41 (+9.86%) | 37,300 |
17 Mar 2016 | USD | 34.46 | 34.99 | 33.9 | 34.6 | 34.6 | +0.48 (+1.41%) | 32,300 |
16 Mar 2016 | USD | 34.59 | 35.18 | 33.81 | 34.12 | 34.12 | -0.21 (-0.61%) | 88,200 |
15 Mar 2016 | USD | 33.37 | 35.4 | 33.05 | 34.33 | 34.33 | +0.63 (+1.87%) | 127,500 |
14 Mar 2016 | USD | 32.91 | 34.25 | 32.91 | 33.7 | 33.7 | +1.14 (+3.50%) | 46,900 |
11 Mar 2016 | USD | 33.5 | 34.6 | 32.56 | 32.56 | 32.56 | -1.42 (-4.18%) | 24,600 |
10 Mar 2016 | USD | 34.29 | 35 | 32.51 | 33.98 | 33.98 | -0.57 (-1.65%) | 113,800 |
9 Mar 2016 | USD | 34.32 | 35.73 | 34.01 | 34.55 | 34.55 | -0.02 (-0.06%) | 19,400 |
8 Mar 2016 | USD | 34.65 | 35.65 | 33.72 | 34.57 | 34.57 | -0.2 (-0.58%) | 93,300 |
7 Mar 2016 | USD | 33.48 | 35 | 32.69 | 34.77 | 34.77 | +1.28 (+3.82%) | 26,900 |
4 Mar 2016 | USD | 33.38 | 35.41 | 32.7 | 33.49 | 33.49 | +0.29 (+0.87%) | 24,200 |
3 Mar 2016 | USD | 32.3 | 33.57 | 31.48 | 33.2 | 33.2 | +0.7 (+2.15%) | 21,500 |
2 Mar 2016 | USD | 31.76 | 33 | 31.29 | 32.5 | 32.5 | -0.15 (-0.46%) | 26,700 |
1 Mar 2016 | USD | 33.15 | 33.65 | 31.88 | 32.65 | 32.65 | -0.82 (-2.45%) | 46,600 |
29 Feb 2016 | USD | 32.55 | 33.84 | 31.62 | 33.47 | 33.47 | +0.49 (+1.49%) | 28,100 |