Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 51.27 | 52.68 | 51.27 | 51.57 | 51.57 | +0.03 (+0.06%) | 415,500 |
30 May 2016 | USD | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 51.85 | 51.85 | 50.88 | 51.54 | 51.54 | +0.41 (+0.80%) | 568,000 |
26 May 2016 | USD | 52.96 | 54.25 | 50.86 | 51.13 | 51.13 | -2.86 (-5.30%) | 559,800 |
25 May 2016 | USD | 54.43 | 54.99 | 53.95 | 53.99 | 53.99 | -0.04 (-0.07%) | 259,300 |
24 May 2016 | USD | 54.15 | 54.81 | 53.86 | 54.03 | 54.03 | -0.27 (-0.50%) | 225,100 |
23 May 2016 | USD | 54.41 | 55.59 | 53.71 | 54.3 | 54.3 | -0.63 (-1.15%) | 410,700 |
20 May 2016 | USD | 54.14 | 55.51 | 53.68 | 54.93 | 54.93 | +1.27 (+2.37%) | 408,400 |
19 May 2016 | USD | 53.18 | 54.33 | 52.8 | 53.66 | 53.66 | +0.11 (+0.21%) | 378,000 |
18 May 2016 | USD | 53.78 | 55.02 | 52.97 | 53.55 | 53.55 | -0.25 (-0.46%) | 364,800 |
17 May 2016 | USD | 53.69 | 54.83 | 53.14 | 53.8 | 53.8 | -0.14 (-0.26%) | 623,800 |
16 May 2016 | USD | 52.83 | 54.35 | 52.27 | 53.94 | 53.94 | +0.95 (+1.79%) | 461,200 |
13 May 2016 | USD | 53.78 | 54.24 | 51.59 | 52.99 | 52.99 | -0.87 (-1.62%) | 521,700 |
12 May 2016 | USD | 54.3 | 55.42 | 53.77 | 53.86 | 53.86 | -0.44 (-0.81%) | 569,000 |
11 May 2016 | USD | 54.38 | 56.99 | 54 | 54.3 | 54.3 | -0.35 (-0.64%) | 708,500 |
10 May 2016 | USD | 52.79 | 55.09 | 52.56 | 54.65 | 54.65 | +2.17 (+4.13%) | 599,100 |
9 May 2016 | USD | 52 | 53.1 | 50.8 | 52.48 | 52.48 | -1.08 (-2.02%) | 1,627,900 |
6 May 2016 | USD | 57.71 | 57.71 | 50.38 | 53.56 | 53.56 | -8.83 (-14.15%) | 3,767,500 |
5 May 2016 | USD | 63.57 | 64.18 | 62.14 | 62.39 | 62.39 | -1.05 (-1.66%) | 561,400 |
4 May 2016 | USD | 63.55 | 64.95 | 63.26 | 63.44 | 63.44 | -0.66 (-1.03%) | 522,800 |
3 May 2016 | USD | 63.21 | 65.92 | 62.07 | 64.1 | 64.1 | +0.8 (+1.26%) | 709,400 |
2 May 2016 | USD | 64.15 | 64.65 | 62.63 | 63.3 | 63.3 | -0.45 (-0.71%) | 509,400 |
29 Apr 2016 | USD | 64.97 | 65.82 | 63.44 | 63.75 | 63.75 | -1.28 (-1.97%) | 329,300 |
28 Apr 2016 | USD | 67.02 | 67.86 | 64.78 | 65.03 | 65.03 | -2.59 (-3.83%) | 399,700 |
27 Apr 2016 | USD | 66.92 | 67.83 | 66.01 | 67.62 | 67.62 | +0.51 (+0.76%) | 270,100 |
26 Apr 2016 | USD | 65.56 | 67.12 | 65.25 | 67.11 | 67.11 | +1.69 (+2.58%) | 432,500 |
25 Apr 2016 | USD | 65.21 | 66.41 | 65.14 | 65.42 | 65.42 | -0.04 (-0.06%) | 450,500 |
22 Apr 2016 | USD | 64.92 | 67.15 | 64.66 | 65.46 | 65.46 | -0.72 (-1.09%) | 643,400 |
21 Apr 2016 | USD | 66.31 | 67.67 | 65.81 | 66.18 | 66.18 | -1.12 (-1.66%) | 838,700 |
20 Apr 2016 | USD | 69.05 | 70.88 | 67.22 | 67.3 | 67.3 | -1.58 (-2.29%) | 923,800 |