Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | USD | 28.57 | 28.57 | 27.19 | 27.35 | 27.35 | -0.17 (-0.62%) | 2,127,500 |
25 Jul 2016 | USD | 27.55 | 27.75 | 27.44 | 27.52 | 27.52 | -0.04 (-0.15%) | 1,000,600 |
22 Jul 2016 | USD | 27.42 | 27.69 | 27.31 | 27.56 | 27.56 | +0.12 (+0.44%) | 1,431,100 |
21 Jul 2016 | USD | 27.26 | 27.45 | 27.13 | 27.44 | 27.44 | +0.05 (+0.18%) | 1,230,500 |
20 Jul 2016 | USD | 27.28 | 27.39 | 27.22 | 27.39 | 27.39 | +0.11 (+0.40%) | 1,173,800 |
19 Jul 2016 | USD | 27.03 | 27.32 | 26.9 | 27.28 | 27.28 | +0.27 (+1.00%) | 2,291,000 |
18 Jul 2016 | USD | 26.94 | 27.11 | 26.53 | 27.01 | 27.01 | +0.05 (+0.19%) | 1,934,000 |
15 Jul 2016 | USD | 27.05 | 27.05 | 26.76 | 26.96 | 26.96 | +0.03 (+0.11%) | 2,182,200 |
14 Jul 2016 | USD | 26.87 | 27.08 | 26.77 | 26.93 | 26.93 | -0.16 (-0.59%) | 1,663,000 |
13 Jul 2016 | USD | 27.01 | 27.14 | 26.9 | 27.09 | 27.09 | +0.11 (+0.41%) | 1,131,600 |
12 Jul 2016 | USD | 27.39 | 27.47 | 26.85 | 26.98 | 26.98 | -0.34 (-1.24%) | 2,124,600 |
11 Jul 2016 | USD | 27.04 | 27.38 | 26.89 | 27.32 | 27.32 | +0.32 (+1.19%) | 1,791,300 |
8 Jul 2016 | USD | 26.82 | 27.07 | 26.75 | 27 | 27 | +0.33 (+1.24%) | 3,592,600 |
7 Jul 2016 | USD | 27.04 | 27.04 | 26.44 | 26.67 | 26.67 | -0.26 (-0.97%) | 3,065,800 |
6 Jul 2016 | USD | 26.9 | 26.95 | 26.77 | 26.93 | 26.93 | +0.07 (+0.26%) | 2,397,000 |
5 Jul 2016 | USD | 26.48 | 26.88 | 26.39 | 26.86 | 26.86 | +0.38 (+1.44%) | 5,470,800 |
4 Jul 2016 | USD | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 26.44 | 26.74 | 26.43 | 26.48 | 26.48 | +0.02 (+0.08%) | 3,975,000 |
30 Jun 2016 | USD | 26.06 | 26.61 | 26.01 | 26.46 | 26.46 | -0.47 (-1.75%) | 11,373,600 |
29 Jun 2016 | USD | 27.05 | 27.35 | 26.8 | 26.93 | 26.93 | -0.06 (-0.22%) | 2,423,800 |
28 Jun 2016 | USD | 26.45 | 26.99 | 26.31 | 26.99 | 26.99 | +0.7 (+2.66%) | 1,611,100 |
27 Jun 2016 | USD | 25.48 | 26.36 | 25.43 | 26.29 | 26.29 | +0.7 (+2.74%) | 1,867,100 |
24 Jun 2016 | USD | 25.35 | 25.87 | 25.14 | 25.59 | 25.59 | -0.08 (-0.31%) | 3,737,900 |
23 Jun 2016 | USD | 25.8 | 25.95 | 25.62 | 25.67 | 25.67 | -0.05 (-0.19%) | 659,400 |
22 Jun 2016 | USD | 25.98 | 25.98 | 25.68 | 25.72 | 25.72 | -0.18 (-0.69%) | 1,109,700 |
21 Jun 2016 | USD | 25.93 | 26.03 | 25.72 | 25.9 | 25.9 | +0.05 (+0.19%) | 1,372,700 |
20 Jun 2016 | USD | 25.92 | 26.12 | 25.81 | 25.85 | 25.85 | +0.05 (+0.19%) | 1,538,800 |
17 Jun 2016 | USD | 25.89 | 26.05 | 25.74 | 25.8 | 25.8 | -0.19 (-0.73%) | 1,304,000 |
16 Jun 2016 | USD | 25.84 | 26.02 | 25.61 | 25.99 | 25.99 | +0.12 (+0.46%) | 538,700 |
15 Jun 2016 | USD | 25.79 | 26.09 | 25.77 | 25.87 | 25.87 | +0.12 (+0.47%) | 1,518,400 |