Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 32.25 | 32.77 | 32.25 | 32.72 | 32.72 | +0.4 (+1.24%) | 656,500 |
1 Mar 2016 | USD | 31.94 | 32.5 | 31.94 | 32.32 | 32.32 | +0.42 (+1.32%) | 500,500 |
29 Feb 2016 | USD | 31.78 | 32.29 | 31.69 | 31.9 | 31.9 | +0.07 (+0.22%) | 900,000 |
26 Feb 2016 | USD | 31.79 | 32.06 | 31.39 | 31.83 | 31.83 | +0.41 (+1.30%) | 829,000 |
25 Feb 2016 | USD | 30.85 | 31.9 | 30.76 | 31.42 | 31.42 | +0.7 (+2.28%) | 955,600 |
24 Feb 2016 | USD | 30.81 | 30.87 | 30.31 | 30.72 | 30.72 | -0.27 (-0.87%) | 830,000 |
23 Feb 2016 | USD | 30.05 | 31.21 | 30.05 | 30.99 | 30.99 | +0.91 (+3.03%) | 944,800 |
22 Feb 2016 | USD | 29.85 | 30.15 | 29.69 | 30.08 | 30.08 | +0.3 (+1.01%) | 1,163,900 |
19 Feb 2016 | USD | 29.26 | 29.88 | 29.14 | 29.78 | 29.78 | +0.42 (+1.43%) | 583,300 |
18 Feb 2016 | USD | 29.32 | 29.59 | 29.21 | 29.36 | 29.36 | +0.03 (+0.10%) | 829,600 |
17 Feb 2016 | USD | 28.1 | 29.4 | 28.09 | 29.33 | 29.33 | +1.31 (+4.68%) | 830,000 |
16 Feb 2016 | USD | 27.68 | 28.16 | 27.58 | 28.02 | 28.02 | +0.63 (+2.30%) | 658,100 |
15 Feb 2016 | USD | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 27.24 | 27.54 | 26.89 | 27.39 | 27.39 | +0.3 (+1.11%) | 1,204,400 |
11 Feb 2016 | USD | 27.1 | 27.36 | 26.91 | 27.09 | 27.09 | -0.41 (-1.49%) | 1,063,000 |
10 Feb 2016 | USD | 27.63 | 27.81 | 27.4 | 27.5 | 27.5 | -0.04 (-0.15%) | 808,800 |
9 Feb 2016 | USD | 27.57 | 27.98 | 27.38 | 27.54 | 27.54 | -0.3 (-1.08%) | 1,344,700 |
8 Feb 2016 | USD | 28.28 | 28.3 | 27.63 | 27.84 | 27.84 | -0.78 (-2.73%) | 1,379,400 |
5 Feb 2016 | USD | 29.4 | 29.51 | 28.45 | 28.62 | 28.62 | -0.78 (-2.65%) | 914,700 |
4 Feb 2016 | USD | 30.04 | 30.38 | 29.35 | 29.4 | 29.4 | -0.74 (-2.46%) | 1,049,200 |
3 Feb 2016 | USD | 30 | 30.14 | 29.47 | 30.14 | 30.14 | +0.34 (+1.14%) | 695,300 |
2 Feb 2016 | USD | 29.74 | 30.1 | 29.56 | 29.8 | 29.8 | -0.2 (-0.67%) | 613,700 |
1 Feb 2016 | USD | 29.93 | 30.12 | 29.6 | 30 | 30 | +0.06 (+0.20%) | 962,000 |
29 Jan 2016 | USD | 29.3 | 29.99 | 29.3 | 29.94 | 29.94 | +0.73 (+2.50%) | 784,400 |
28 Jan 2016 | USD | 29.08 | 29.36 | 29 | 29.21 | 29.21 | +0.35 (+1.21%) | 547,700 |
27 Jan 2016 | USD | 28.45 | 29.38 | 28.44 | 28.86 | 28.86 | +0.25 (+0.87%) | 884,400 |
26 Jan 2016 | USD | 28.26 | 28.62 | 28.26 | 28.61 | 28.61 | +0.41 (+1.45%) | 1,131,700 |
25 Jan 2016 | USD | 28.34 | 28.49 | 28.1 | 28.2 | 28.2 | -0.11 (-0.39%) | 773,100 |
22 Jan 2016 | USD | 28.18 | 28.56 | 28.08 | 28.31 | 28.31 | +0.43 (+1.54%) | 909,800 |
21 Jan 2016 | USD | 27.85 | 28.23 | 27.74 | 27.88 | 27.88 | +0.09 (+0.32%) | 1,314,700 |