Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2016 | USD | 27.53 | 27.77 | 27.48 | 27.62 | 27.62 | +0.07 (+0.25%) | 1,306,600 |
16 Sep 2016 | USD | 27.35 | 27.61 | 27.29 | 27.55 | 27.55 | +0.08 (+0.29%) | 1,753,800 |
15 Sep 2016 | USD | 27.36 | 27.54 | 27.21 | 27.47 | 27.47 | +0.1 (+0.37%) | 1,506,300 |
14 Sep 2016 | USD | 27.24 | 27.44 | 27.11 | 27.37 | 27.37 | +0.21 (+0.77%) | 2,089,100 |
13 Sep 2016 | USD | 27.55 | 27.73 | 27.05 | 27.16 | 27.16 | -0.54 (-1.95%) | 2,226,100 |
12 Sep 2016 | USD | 27.42 | 27.82 | 27.42 | 27.7 | 27.7 | +0.26 (+0.95%) | 1,739,900 |
9 Sep 2016 | USD | 28.41 | 28.43 | 27.38 | 27.44 | 27.44 | -1.26 (-4.39%) | 2,485,800 |
8 Sep 2016 | USD | 28.78 | 28.98 | 28.65 | 28.7 | 28.7 | -0.2 (-0.69%) | 2,190,700 |
7 Sep 2016 | USD | 28.73 | 28.93 | 28.58 | 28.9 | 28.9 | +0.12 (+0.42%) | 2,593,600 |
6 Sep 2016 | USD | 28.74 | 28.88 | 28.57 | 28.78 | 28.78 | +0.06 (+0.21%) | 2,011,900 |
5 Sep 2016 | USD | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 28.58 | 28.97 | 28.55 | 28.72 | 28.72 | +0.22 (+0.77%) | 1,941,700 |
1 Sep 2016 | USD | 28.53 | 28.69 | 28.38 | 28.5 | 28.5 | -0.06 (-0.21%) | 1,926,300 |
31 Aug 2016 | USD | 28.41 | 28.64 | 28.31 | 28.56 | 28.56 | +0.12 (+0.42%) | 3,927,300 |
30 Aug 2016 | USD | 28.43 | 28.46 | 28.17 | 28.44 | 28.44 | +0.04 (+0.14%) | 1,975,800 |
29 Aug 2016 | USD | 28.33 | 28.71 | 28.31 | 28.4 | 28.4 | +0.15 (+0.53%) | 1,524,600 |
26 Aug 2016 | USD | 28.45 | 28.69 | 28.03 | 28.25 | 28.25 | -0.07 (-0.25%) | 2,682,300 |
25 Aug 2016 | USD | 28.13 | 28.39 | 28.03 | 28.32 | 28.32 | +0.17 (+0.60%) | 1,945,100 |
24 Aug 2016 | USD | 28.21 | 28.31 | 28.04 | 28.15 | 28.15 | -0.03 (-0.11%) | 2,042,800 |
23 Aug 2016 | USD | 27.98 | 28.22 | 27.92 | 28.18 | 28.18 | +0.26 (+0.93%) | 3,636,200 |
22 Aug 2016 | USD | 27.55 | 27.95 | 27.53 | 27.92 | 27.92 | +0.48 (+1.75%) | 2,125,700 |
19 Aug 2016 | USD | 27.57 | 27.81 | 27.28 | 27.44 | 27.44 | -0.25 (-0.90%) | 1,834,100 |
18 Aug 2016 | USD | 27.62 | 27.8 | 27.62 | 27.69 | 27.69 | -0.01 (-0.04%) | 2,609,000 |
17 Aug 2016 | USD | 27.64 | 27.83 | 27.5 | 27.7 | 27.7 | +0.15 (+0.54%) | 3,960,500 |
16 Aug 2016 | USD | 27.82 | 27.82 | 27.27 | 27.55 | 27.55 | -0.2 (-0.72%) | 3,806,600 |
15 Aug 2016 | USD | 28.43 | 28.43 | 27.74 | 27.75 | 27.75 | -0.33 (-1.18%) | 6,907,600 |
12 Aug 2016 | USD | 27.63 | 28.08 | 27.61 | 28.08 | 28.08 | +0.67 (+2.44%) | 9,009,300 |
11 Aug 2016 | USD | 27.64 | 27.75 | 27.22 | 27.41 | 27.41 | -0.69 (-2.46%) | 19,876,000 |
10 Aug 2016 | USD | 28.02 | 28.17 | 28.02 | 28.1 | 28.1 | +0.11 (+0.39%) | 1,928,800 |
9 Aug 2016 | USD | 27.96 | 28.05 | 27.84 | 27.99 | 27.99 | -0.03 (-0.11%) | 2,260,300 |