Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2016 | USD | 20.5 | 20.8899 | 19.895 | 20.37 | 20.37 | +0.06 (+0.30%) | 1,670,923 |
28 Apr 2016 | USD | 20.67 | 21.36 | 19.52 | 20.31 | 20.31 | +0.88 (+4.53%) | 2,246,736 |
27 Apr 2016 | USD | 19.53 | 19.82 | 19.28 | 19.43 | 19.43 | -0.08 (-0.41%) | 1,106,037 |
26 Apr 2016 | USD | 18.73 | 19.7 | 18.73 | 19.51 | 19.51 | +0.72 (+3.83%) | 1,194,713 |
25 Apr 2016 | USD | 19.6 | 19.7418 | 18.51 | 18.79 | 18.79 | -0.94 (-4.76%) | 1,103,277 |
22 Apr 2016 | USD | 19.35 | 19.86 | 19.18 | 19.73 | 19.73 | +0.55 (+2.87%) | 1,019,975 |
21 Apr 2016 | USD | 18.95 | 19.6 | 18.91 | 19.18 | 19.18 | +0.27 (+1.43%) | 1,023,367 |
20 Apr 2016 | USD | 18.74 | 19.03 | 18.45 | 18.91 | 18.91 | +0.27 (+1.45%) | 1,341,248 |
19 Apr 2016 | USD | 18.55 | 18.9 | 18.14 | 18.64 | 18.64 | +0.19 (+1.03%) | 1,586,958 |
18 Apr 2016 | USD | 17.15 | 19.72 | 17.07 | 18.45 | 18.45 | +1.2 (+6.96%) | 2,872,450 |
15 Apr 2016 | USD | 19.14 | 19.25 | 16.99 | 17.25 | 17.25 | -2.065 (-10.69%) | 5,039,202 |
14 Apr 2016 | USD | 22.02 | 22.06 | 18.74 | 19.315 | 19.315 | -3.805 (-16.46%) | 6,148,809 |
13 Apr 2016 | USD | 22.18 | 24.13 | 22.145 | 23.12 | 23.12 | +1.08 (+4.90%) | 2,125,014 |
12 Apr 2016 | USD | 21.86 | 22.27 | 21.34 | 22.04 | 22.04 | +0.24 (+1.10%) | 1,099,912 |
11 Apr 2016 | USD | 21.31 | 21.9 | 21.31 | 21.8 | 21.8 | +0.53 (+2.49%) | 1,102,242 |
8 Apr 2016 | USD | 21.37 | 21.53 | 21.0118 | 21.27 | 21.27 | +0.62 (+3.00%) | 722,225 |
7 Apr 2016 | USD | 21.39 | 21.545 | 20.51 | 20.65 | 20.65 | -0.86 (-4.00%) | 657,230 |
6 Apr 2016 | USD | 21.19 | 21.61 | 21.1 | 21.51 | 21.51 | +0.31 (+1.46%) | 496,823 |
5 Apr 2016 | USD | 21.49 | 21.61 | 21.11 | 21.2 | 21.2 | -0.43 (-1.99%) | 794,503 |
4 Apr 2016 | USD | 20.98 | 22.03 | 20.86 | 21.63 | 21.63 | +0.6 (+2.85%) | 837,362 |
1 Apr 2016 | USD | 21.13 | 21.37 | 20.93 | 21.03 | 21.03 | -0.31 (-1.45%) | 577,090 |
31 Mar 2016 | USD | 21.34 | 21.51 | 20.96 | 21.34 | 21.34 | -0.09 (-0.42%) | 760,537 |
30 Mar 2016 | USD | 21.5 | 21.78 | 21.27 | 21.43 | 21.43 | +0.16 (+0.75%) | 555,121 |
29 Mar 2016 | USD | 20.83 | 21.28 | 20.53 | 21.27 | 21.27 | +0.27 (+1.29%) | 716,578 |
28 Mar 2016 | USD | 21.67 | 21.79 | 20.87 | 21 | 21 | -0.53 (-2.46%) | 615,172 |
25 Mar 2016 | USD | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 21 | 21.66 | 20.88 | 21.53 | 21.53 | +0.35 (+1.65%) | 779,223 |
23 Mar 2016 | USD | 21.53 | 21.65 | 21.1 | 21.18 | 21.18 | -0.43 (-1.99%) | 953,719 |
22 Mar 2016 | USD | 20.6 | 21.838 | 20.57 | 21.61 | 21.61 | +0.42 (+1.98%) | 944,278 |
21 Mar 2016 | USD | 19.45 | 21.26 | 19.45 | 21.19 | 21.19 | +1.99 (+10.36%) | 1,962,573 |