Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2016 | USD | 36.19 | 36.19 | 35.55 | 35.81 | 35.81 | -0.66 (-1.81%) | 188,046 |
4 Jul 2016 | USD | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 36.82 | 37.42 | 36.4 | 36.47 | 36.47 | -0.48 (-1.30%) | 255,922 |
30 Jun 2016 | USD | 36.17 | 36.97 | 35.77 | 36.95 | 36.95 | +0.95 (+2.64%) | 246,549 |
29 Jun 2016 | USD | 35.31 | 36.1 | 35.31 | 36 | 36 | +1.14 (+3.27%) | 238,269 |
28 Jun 2016 | USD | 34.6 | 35.18 | 34.41 | 34.86 | 34.86 | +0.78 (+2.29%) | 313,369 |
27 Jun 2016 | USD | 35.75 | 35.95 | 33.96 | 34.08 | 34.08 | -2.23 (-6.14%) | 363,936 |
24 Jun 2016 | USD | 36.55 | 37.06 | 36.2 | 36.31 | 36.31 | -2.36 (-6.10%) | 417,078 |
23 Jun 2016 | USD | 38.78 | 38.85 | 38.4 | 38.67 | 38.67 | +0.43 (+1.12%) | 160,268 |
22 Jun 2016 | USD | 38.55 | 38.86 | 38.08 | 38.24 | 38.24 | -0.35 (-0.91%) | 235,478 |
21 Jun 2016 | USD | 38.43 | 38.94 | 38.06 | 38.59 | 38.59 | +0.15 (+0.39%) | 414,695 |
20 Jun 2016 | USD | 36.79 | 38.91 | 36.79 | 38.44 | 38.44 | +1.67 (+4.54%) | 422,380 |
17 Jun 2016 | USD | 36.91 | 37.085 | 36.29 | 36.77 | 36.77 | -0.05 (-0.14%) | 555,436 |
16 Jun 2016 | USD | 36.32 | 36.91 | 35.9 | 36.82 | 36.82 | +0.11 (+0.30%) | 392,111 |
15 Jun 2016 | USD | 36.71 | 37.03 | 36.18 | 36.71 | 36.71 | +0.26 (+0.71%) | 365,568 |
14 Jun 2016 | USD | 36.47 | 37.0392 | 35.77 | 36.45 | 36.45 | -0.28 (-0.76%) | 401,544 |
13 Jun 2016 | USD | 38.08 | 38.08 | 36.66 | 36.73 | 36.73 | -0.25 (-0.68%) | 247,857 |
10 Jun 2016 | USD | 37.5 | 37.52 | 36.8 | 36.98 | 36.98 | -0.97 (-2.56%) | 128,830 |
9 Jun 2016 | USD | 38.11 | 38.33 | 37.85 | 37.95 | 37.95 | -0.31 (-0.81%) | 216,620 |
8 Jun 2016 | USD | 38.27 | 38.48 | 38.15 | 38.26 | 38.26 | +0.03 (+0.08%) | 256,613 |
7 Jun 2016 | USD | 37.64 | 38.41 | 37.51 | 38.23 | 38.23 | +0.68 (+1.81%) | 331,643 |
6 Jun 2016 | USD | 37.48 | 37.67 | 37.14 | 37.55 | 37.55 | +0.08 (+0.21%) | 410,741 |
3 Jun 2016 | USD | 38.99 | 39.14 | 37.35 | 37.47 | 37.47 | -1.72 (-4.39%) | 455,988 |
2 Jun 2016 | USD | 38.35 | 39.24 | 38.35 | 39.19 | 39.19 | +0.68 (+1.77%) | 337,985 |
1 Jun 2016 | USD | 37.6 | 38.55 | 37.6 | 38.51 | 38.51 | +0.84 (+2.23%) | 228,897 |
31 May 2016 | USD | 37.69 | 37.92 | 37.51 | 37.67 | 37.67 | +0.05 (+0.13%) | 256,523 |
30 May 2016 | USD | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 37.45 | 37.77 | 37.23 | 37.62 | 37.62 | +0.22 (+0.59%) | 279,716 |
26 May 2016 | USD | 37.62 | 37.7 | 37.15 | 37.4 | 37.4 | -0.18 (-0.48%) | 329,742 |
25 May 2016 | USD | 37.75 | 37.98 | 37.47 | 37.58 | 37.58 | -0.16 (-0.42%) | 197,763 |