Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 38.78 | 39.04 | 38.22 | 38.39 | 38.39 | -0.62 (-1.59%) | 660,300 |
28 Sep 2016 | USD | 38.99 | 39.3 | 38.81 | 39.01 | 39.01 | +0.02 (+0.05%) | 511,400 |
27 Sep 2016 | USD | 38.66 | 39.09 | 38.66 | 38.99 | 38.99 | +0.23 (+0.59%) | 667,500 |
26 Sep 2016 | USD | 38.83 | 39.1 | 38.69 | 38.76 | 38.76 | -0.16 (-0.41%) | 420,100 |
23 Sep 2016 | USD | 39.24 | 39.33 | 38.89 | 38.92 | 38.92 | -0.52 (-1.32%) | 475,100 |
22 Sep 2016 | USD | 39.25 | 39.49 | 39.13 | 39.44 | 39.44 | +0.51 (+1.31%) | 406,800 |
21 Sep 2016 | USD | 38.44 | 38.95 | 38.43 | 38.93 | 38.93 | +0.56 (+1.46%) | 338,600 |
20 Sep 2016 | USD | 38.73 | 38.87 | 38.37 | 38.37 | 38.37 | -0.07 (-0.18%) | 367,100 |
19 Sep 2016 | USD | 38.77 | 38.77 | 38.21 | 38.44 | 38.44 | +0.02 (+0.05%) | 683,400 |
16 Sep 2016 | USD | 38.65 | 38.81 | 38.26 | 38.42 | 38.42 | -0.27 (-0.70%) | 640,000 |
15 Sep 2016 | USD | 37.74 | 38.79 | 37.74 | 38.69 | 38.69 | +0.78 (+2.06%) | 389,400 |
14 Sep 2016 | USD | 38.21 | 38.36 | 37.87 | 37.91 | 37.91 | -0.19 (-0.50%) | 335,800 |
13 Sep 2016 | USD | 38.83 | 39.22 | 38.1 | 38.1 | 38.1 | -1.09 (-2.78%) | 958,300 |
12 Sep 2016 | USD | 38.95 | 39.45 | 38.83 | 39.19 | 39.19 | +0.02 (+0.05%) | 766,200 |
9 Sep 2016 | USD | 39.36 | 39.39 | 39 | 39.17 | 39.17 | -0.49 (-1.24%) | 762,600 |
8 Sep 2016 | USD | 39.1 | 39.7 | 39.03 | 39.66 | 39.66 | +0.6 (+1.54%) | 465,700 |
7 Sep 2016 | USD | 39.22 | 39.43 | 38.99 | 39.06 | 39.06 | -0.16 (-0.41%) | 728,300 |
6 Sep 2016 | USD | 39.3 | 39.39 | 39.02 | 39.22 | 39.22 | -0.08 (-0.20%) | 386,500 |
5 Sep 2016 | USD | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 39.22 | 39.35 | 39.14 | 39.3 | 39.3 | +0.18 (+0.46%) | 385,200 |
1 Sep 2016 | USD | 38.87 | 39.18 | 38.7 | 39.12 | 39.12 | +0.31 (+0.80%) | 678,000 |
31 Aug 2016 | USD | 39.08 | 39.1 | 38.63 | 38.81 | 38.81 | -0.25 (-0.64%) | 547,100 |
30 Aug 2016 | USD | 39.24 | 39.34 | 38.9 | 39.06 | 39.06 | -0.2 (-0.51%) | 434,900 |
29 Aug 2016 | USD | 39.13 | 39.45 | 39.13 | 39.26 | 39.26 | +0.23 (+0.59%) | 463,800 |
26 Aug 2016 | USD | 38.84 | 39.2 | 38.82 | 39.03 | 39.03 | +0.14 (+0.36%) | 367,600 |
25 Aug 2016 | USD | 39.1 | 39.1 | 38.74 | 38.89 | 38.89 | -0.21 (-0.54%) | 489,200 |
24 Aug 2016 | USD | 39.4 | 39.46 | 39.06 | 39.1 | 39.1 | -0.24 (-0.61%) | 327,200 |
23 Aug 2016 | USD | 39.42 | 39.49 | 39.2 | 39.34 | 39.34 | +0.17 (+0.43%) | 703,100 |
22 Aug 2016 | USD | 39.35 | 39.4 | 39.03 | 39.17 | 39.17 | -0.2 (-0.51%) | 511,600 |
19 Aug 2016 | USD | 39.31 | 39.41 | 39.16 | 39.37 | 39.37 | +0.05 (+0.13%) | 516,300 |