Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | USD | 37.16 | 37.965 | 37.12 | 37.74 | 37.74 | +0.92 (+2.50%) | 207,348 |
23 May 2016 | USD | 37.19 | 37.33 | 36.8 | 36.82 | 36.82 | -0.41 (-1.10%) | 261,428 |
20 May 2016 | USD | 36.74 | 37.53 | 36.42 | 37.23 | 37.23 | +0.63 (+1.72%) | 261,859 |
19 May 2016 | USD | 36.12 | 36.85 | 35.84 | 36.6 | 36.6 | +0.27 (+0.74%) | 328,138 |
18 May 2016 | USD | 36.06 | 36.42 | 35.6648 | 36.33 | 36.33 | +0.22 (+0.61%) | 233,215 |
17 May 2016 | USD | 36.93 | 37.33 | 35.94 | 36.11 | 36.11 | -0.84 (-2.27%) | 304,630 |
16 May 2016 | USD | 36 | 37.17 | 35.96 | 36.95 | 36.95 | +0.96 (+2.67%) | 354,875 |
13 May 2016 | USD | 36.11 | 36.42 | 35.64 | 35.99 | 35.99 | -0.16 (-0.44%) | 295,905 |
12 May 2016 | USD | 36.51 | 36.72 | 35.55 | 36.15 | 36.15 | -0.16 (-0.44%) | 238,876 |
11 May 2016 | USD | 37.3 | 37.74 | 36.17 | 36.31 | 36.31 | -1.05 (-2.81%) | 214,428 |
10 May 2016 | USD | 36.38 | 37.39 | 36.1 | 37.36 | 37.36 | +1.28 (+3.55%) | 286,361 |
9 May 2016 | USD | 35.67 | 36.23 | 35.37 | 36.08 | 36.08 | +0.43 (+1.21%) | 300,097 |
6 May 2016 | USD | 35.38 | 35.85 | 35.01 | 35.65 | 35.65 | +0.16 (+0.45%) | 362,565 |
5 May 2016 | USD | 35.42 | 36.13 | 35.18 | 35.49 | 35.49 | +0.25 (+0.71%) | 390,306 |
4 May 2016 | USD | 35.9 | 36.12 | 35.05 | 35.24 | 35.24 | -0.78 (-2.17%) | 406,254 |
3 May 2016 | USD | 36.04 | 36.12 | 35.3 | 36.02 | 36.02 | -0.22 (-0.61%) | 604,497 |
2 May 2016 | USD | 36.16 | 36.49 | 35.81 | 36.24 | 36.24 | +0.18 (+0.50%) | 375,951 |
29 Apr 2016 | USD | 36.83 | 37.01 | 35.93 | 36.06 | 36.06 | -0.8 (-2.17%) | 484,078 |
28 Apr 2016 | USD | 36.01 | 39.1 | 36.01 | 36.86 | 36.86 | +2.64 (+7.71%) | 696,037 |
27 Apr 2016 | USD | 36.63 | 36.63 | 33.7325 | 34.22 | 34.22 | -2.57 (-6.99%) | 1,350,737 |
26 Apr 2016 | USD | 36.15 | 36.94 | 36.11 | 36.79 | 36.79 | +0.71 (+1.97%) | 301,814 |
25 Apr 2016 | USD | 36.64 | 36.64 | 35.73 | 36.08 | 36.08 | -0.58 (-1.58%) | 232,098 |
22 Apr 2016 | USD | 35.66 | 36.925 | 35.66 | 36.66 | 36.66 | +0.89 (+2.49%) | 362,576 |
21 Apr 2016 | USD | 37.7 | 37.71 | 35.51 | 35.77 | 35.77 | -2.33 (-6.12%) | 514,546 |
20 Apr 2016 | USD | 37.85 | 38.26 | 37.63 | 38.1 | 38.1 | +0.18 (+0.47%) | 133,191 |
19 Apr 2016 | USD | 38 | 38.15 | 37.59 | 37.92 | 37.92 | -0.05 (-0.13%) | 142,044 |
18 Apr 2016 | USD | 37.73 | 38.15 | 37.685 | 37.97 | 37.97 | +0.17 (+0.45%) | 157,011 |
15 Apr 2016 | USD | 37.58 | 37.9699 | 37.475 | 37.8 | 37.8 | +0.17 (+0.45%) | 174,838 |
14 Apr 2016 | USD | 37.52 | 37.74 | 37.015 | 37.63 | 37.63 | +0.15 (+0.40%) | 214,102 |
13 Apr 2016 | USD | 36.28 | 37.55 | 36.13 | 37.48 | 37.48 | +1.43 (+3.97%) | 321,681 |