Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 36.65 | 36.77 | 36.02 | 36.09 | 36.09 | -0.7 (-1.90%) | 377,400 |
22 Jan 2016 | USD | 36.8 | 36.98 | 36.24 | 36.79 | 36.79 | +0.47 (+1.29%) | 604,400 |
21 Jan 2016 | USD | 36.35 | 37.31 | 35.9 | 36.32 | 36.32 | +0.17 (+0.47%) | 971,400 |
20 Jan 2016 | USD | 35.5 | 36.42 | 34.8 | 36.15 | 36.15 | +0.27 (+0.75%) | 808,900 |
19 Jan 2016 | USD | 36.35 | 36.53 | 35.52 | 35.88 | 35.88 | -0.08 (-0.22%) | 975,700 |
18 Jan 2016 | USD | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 35.26 | 36.23 | 33.78 | 35.96 | 35.96 | -0.66 (-1.80%) | 1,022,600 |
14 Jan 2016 | USD | 37.07 | 37.64 | 36 | 36.62 | 36.62 | -0.59 (-1.59%) | 1,314,400 |
13 Jan 2016 | USD | 38.56 | 38.56 | 37.14 | 37.21 | 37.21 | -1.35 (-3.50%) | 1,096,900 |
12 Jan 2016 | USD | 37.82 | 40.64 | 37.47 | 38.56 | 38.56 | +1.84 (+5.01%) | 1,973,900 |
11 Jan 2016 | USD | 37.31 | 37.64 | 36.33 | 36.72 | 36.72 | -0.28 (-0.76%) | 815,900 |
8 Jan 2016 | USD | 37.5 | 38.35 | 36.87 | 37 | 37 | -0.58 (-1.54%) | 1,475,800 |
7 Jan 2016 | USD | 37.27 | 38.2 | 37.16 | 37.58 | 37.58 | -0.23 (-0.61%) | 897,600 |
6 Jan 2016 | USD | 37.96 | 38.22 | 37.27 | 37.81 | 37.81 | -0.51 (-1.33%) | 867,900 |
5 Jan 2016 | USD | 38.34 | 38.78 | 37.55 | 38.32 | 38.32 | -0.02 (-0.05%) | 1,013,500 |
4 Jan 2016 | USD | 38.04 | 38.97 | 37.7 | 38.34 | 38.34 | -0.2 (-0.52%) | 914,600 |
1 Jan 2016 | USD | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 38.97 | 39.33 | 38.52 | 38.54 | 38.54 | -0.49 (-1.26%) | 694,200 |
30 Dec 2015 | USD | 39.71 | 40.04 | 38.92 | 39.03 | 39.03 | -0.82 (-2.06%) | 757,400 |
29 Dec 2015 | USD | 39.32 | 40.29 | 39.32 | 39.85 | 39.85 | +0.63 (+1.61%) | 406,000 |
28 Dec 2015 | USD | 39.19 | 39.29 | 38.6 | 39.22 | 39.22 | +0.06 (+0.15%) | 390,400 |
25 Dec 2015 | USD | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 39.62 | 39.72 | 39.02 | 39.16 | 39.16 | -0.54 (-1.36%) | 411,300 |
23 Dec 2015 | USD | 39.41 | 39.83 | 38.8 | 39.7 | 39.7 | +0.47 (+1.20%) | 594,900 |
22 Dec 2015 | USD | 38.67 | 39.5 | 38.45 | 39.23 | 39.23 | +0.6 (+1.55%) | 591,100 |
21 Dec 2015 | USD | 38.05 | 38.66 | 37.91 | 38.63 | 38.63 | +0.48 (+1.26%) | 630,800 |
18 Dec 2015 | USD | 37.47 | 38.31 | 37.41 | 38.15 | 38.15 | +0.5 (+1.33%) | 1,590,800 |
17 Dec 2015 | USD | 38.7 | 38.7 | 37.6 | 37.65 | 37.65 | -0.94 (-2.44%) | 783,400 |
16 Dec 2015 | USD | 38.7 | 38.88 | 38.15 | 38.59 | 38.59 | +0.16 (+0.42%) | 778,400 |
15 Dec 2015 | USD | 38.35 | 39.24 | 38.03 | 38.43 | 38.43 | +0.22 (+0.58%) | 952,700 |