Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | USD | 33.91 | 34.55 | 33.39 | 34.16 | 34.16 | +1.2 (+3.64%) | 2,170,762 |
21 Jan 2016 | USD | 33.14 | 33.67 | 32.14 | 32.96 | 32.96 | -0.52 (-1.55%) | 3,321,459 |
20 Jan 2016 | USD | 32.23 | 33.87 | 31.94 | 33.48 | 33.48 | -0.04 (-0.12%) | 3,012,386 |
19 Jan 2016 | USD | 35.23 | 35.29 | 33.15 | 33.52 | 33.52 | -1.51 (-4.31%) | 2,585,398 |
18 Jan 2016 | USD | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 34.23 | 35.11 | 33.89 | 35.03 | 35.03 | -0.32 (-0.91%) | 2,262,985 |
14 Jan 2016 | USD | 35.89 | 36.03 | 34.37 | 35.35 | 35.35 | -0.51 (-1.42%) | 2,256,694 |
13 Jan 2016 | USD | 36.59 | 36.75 | 35.48 | 35.86 | 35.86 | -0.25 (-0.69%) | 2,446,838 |
12 Jan 2016 | USD | 36.75 | 36.89 | 35.27 | 36.11 | 36.11 | +0.02 (+0.06%) | 1,513,617 |
11 Jan 2016 | USD | 36.93 | 36.98 | 35.525 | 36.09 | 36.09 | -0.71 (-1.93%) | 1,866,329 |
8 Jan 2016 | USD | 37.19 | 37.64 | 36.73 | 36.8 | 36.8 | -0.33 (-0.89%) | 1,842,186 |
7 Jan 2016 | USD | 37.57 | 38.51 | 36.95 | 37.13 | 37.13 | -1.43 (-3.71%) | 1,829,425 |
6 Jan 2016 | USD | 37.94 | 38.94 | 37.91 | 38.56 | 38.56 | -0.19 (-0.49%) | 1,406,952 |
5 Jan 2016 | USD | 39.72 | 39.771 | 38.25 | 38.75 | 38.75 | -0.97 (-2.44%) | 1,368,079 |
4 Jan 2016 | USD | 38.62 | 39.82 | 38.31 | 39.72 | 39.72 | +0.73 (+1.87%) | 1,176,800 |
1 Jan 2016 | USD | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 39.33 | 39.86 | 38.99 | 38.99 | 38.99 | -0.66 (-1.66%) | 836,997 |
30 Dec 2015 | USD | 39.58 | 40.22 | 39.28 | 39.65 | 39.65 | -0.38 (-0.95%) | 1,005,728 |
29 Dec 2015 | USD | 39.92 | 40.23 | 39.61 | 40.03 | 40.03 | +0.48 (+1.21%) | 1,199,466 |
28 Dec 2015 | USD | 40.13 | 40.25 | 39.38 | 39.55 | 39.55 | -0.93 (-2.30%) | 1,131,727 |
25 Dec 2015 | USD | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 40.6 | 41.09 | 40.44 | 40.48 | 40.48 | -0.31 (-0.76%) | 519,415 |
23 Dec 2015 | USD | 39.6 | 40.99 | 39.54 | 40.79 | 40.79 | +1.69 (+4.32%) | 1,059,117 |
22 Dec 2015 | USD | 38.83 | 39.42 | 38.52 | 39.1 | 39.1 | +0.29 (+0.75%) | 844,180 |
21 Dec 2015 | USD | 38.78 | 39.11 | 38.04 | 38.81 | 38.81 | +0.37 (+0.96%) | 1,188,690 |
18 Dec 2015 | USD | 38.36 | 38.748 | 37.91 | 38.44 | 38.44 | +0.12 (+0.31%) | 1,572,172 |
17 Dec 2015 | USD | 39.64 | 39.72 | 38.18 | 38.32 | 38.32 | -1.57 (-3.94%) | 1,285,580 |
16 Dec 2015 | USD | 39.7 | 40.12 | 39.4 | 39.89 | 39.89 | +0.14 (+0.35%) | 1,052,302 |
15 Dec 2015 | USD | 39.43 | 40 | 39.07 | 39.75 | 39.75 | +1.35 (+3.52%) | 1,590,659 |
14 Dec 2015 | USD | 38.38 | 38.46 | 37.42 | 38.4 | 38.4 | -0.08 (-0.21%) | 1,593,709 |