Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2015 | USD | 52.22 | 52.9 | 51.77 | 51.97 | 51.97 | +0.2 (+0.39%) | 144,646 |
12 Nov 2015 | USD | 52.51 | 53.28 | 51.56 | 51.77 | 51.77 | -1.1 (-2.08%) | 59,824 |
11 Nov 2015 | USD | 53.09 | 53.29 | 52.72 | 52.87 | 52.87 | -0.12 (-0.23%) | 50,604 |
10 Nov 2015 | USD | 53.04 | 53.65 | 52.73 | 52.99 | 52.99 | -0.16 (-0.30%) | 76,128 |
9 Nov 2015 | USD | 50.34 | 53.79 | 49.88 | 53.15 | 53.15 | +3.12 (+6.24%) | 195,822 |
6 Nov 2015 | USD | 51.9 | 52.09 | 49.5 | 50.03 | 50.03 | -2.25 (-4.30%) | 62,559 |
5 Nov 2015 | USD | 52.42 | 53.04 | 51.63 | 52.28 | 52.28 | +0.1 (+0.19%) | 66,969 |
4 Nov 2015 | USD | 52.24 | 52.71 | 51.7 | 52.18 | 52.18 | -0.12 (-0.23%) | 38,754 |
3 Nov 2015 | USD | 52.04 | 52.39 | 51.67 | 52.3 | 52.3 | +0.05 (+0.10%) | 39,096 |
2 Nov 2015 | USD | 52.17 | 52.64 | 51.92 | 52.25 | 52.25 | +0.04 (+0.08%) | 37,603 |
30 Oct 2015 | USD | 52.28 | 52.56 | 51.88 | 52.21 | 52.21 | -0.08 (-0.15%) | 40,882 |
29 Oct 2015 | USD | 52.81 | 52.84 | 51.8837 | 52.29 | 52.29 | -0.71 (-1.34%) | 51,032 |
28 Oct 2015 | USD | 52.55 | 53.44 | 51.73 | 53 | 53 | +0.61 (+1.16%) | 76,361 |
27 Oct 2015 | USD | 53.19 | 53.26 | 52.26 | 52.39 | 52.39 | -0.98 (-1.84%) | 43,741 |
26 Oct 2015 | USD | 52.84 | 53.53 | 52.84 | 53.37 | 53.37 | +0.59 (+1.12%) | 31,361 |
23 Oct 2015 | USD | 53.71 | 53.71 | 52.34 | 52.78 | 52.78 | -0.75 (-1.40%) | 51,145 |
22 Oct 2015 | USD | 53.35 | 53.92 | 53.03 | 53.53 | 53.53 | +0.44 (+0.83%) | 65,564 |
21 Oct 2015 | USD | 53.8 | 54.3 | 53.04 | 53.09 | 53.09 | -0.74 (-1.37%) | 123,283 |
20 Oct 2015 | USD | 53.78 | 54.27 | 53.38 | 53.83 | 53.83 | +0.14 (+0.26%) | 64,243 |
19 Oct 2015 | USD | 53.12 | 53.97 | 53.1 | 53.69 | 53.69 | +0.23 (+0.43%) | 72,757 |
16 Oct 2015 | USD | 54.11 | 54.57 | 53.32 | 53.46 | 53.46 | -0.41 (-0.76%) | 62,454 |
15 Oct 2015 | USD | 52.57 | 53.89 | 52.283 | 53.87 | 53.87 | +1.57 (+3.00%) | 41,447 |
14 Oct 2015 | USD | 53.01 | 53.58 | 52.2 | 52.3 | 52.3 | -0.59 (-1.12%) | 41,512 |
13 Oct 2015 | USD | 53.06 | 53.82 | 52.785 | 52.89 | 52.89 | -0.48 (-0.90%) | 60,978 |
12 Oct 2015 | USD | 52.75 | 53.8 | 52.75 | 53.37 | 53.37 | +0.54 (+1.02%) | 68,969 |
9 Oct 2015 | USD | 53.65 | 53.78 | 52.64 | 52.83 | 52.83 | -0.68 (-1.27%) | 38,188 |
8 Oct 2015 | USD | 52.85 | 53.974 | 52.46 | 53.51 | 53.51 | +0.47 (+0.89%) | 48,696 |
7 Oct 2015 | USD | 52.92 | 53.25 | 52.21 | 53.04 | 53.04 | +0.25 (+0.47%) | 46,659 |
6 Oct 2015 | USD | 53.44 | 53.63 | 52.64 | 52.79 | 52.79 | -0.66 (-1.23%) | 56,702 |
5 Oct 2015 | USD | 52.92 | 53.5 | 52.35 | 53.45 | 53.45 | +1.03 (+1.96%) | 54,066 |