Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 52 | 52.27 | 51.635 | 51.82 | 51.82 | 0.0 (0.0%) | 51,548 |
19 Apr 2016 | USD | 52.21 | 52.21 | 51.25 | 51.82 | 51.82 | -0.06 (-0.12%) | 87,220 |
18 Apr 2016 | USD | 51.91 | 52.36 | 51.61 | 51.88 | 51.88 | +0.15 (+0.29%) | 119,583 |
15 Apr 2016 | USD | 51.04 | 52.83 | 51.04 | 51.73 | 51.73 | +0.39 (+0.76%) | 157,084 |
14 Apr 2016 | USD | 51.59 | 52 | 50.5 | 51.34 | 51.34 | -1.86 (-3.50%) | 328,154 |
13 Apr 2016 | USD | 53.07 | 53.48 | 52.64 | 53.2 | 53.2 | +0.31 (+0.59%) | 105,686 |
12 Apr 2016 | USD | 52.99 | 53.32 | 52.36 | 52.89 | 52.89 | +0.05 (+0.09%) | 100,046 |
11 Apr 2016 | USD | 53.15 | 53.46 | 52.3 | 52.84 | 52.84 | -0.27 (-0.51%) | 109,629 |
8 Apr 2016 | USD | 53.02 | 53.58 | 52.71 | 53.11 | 53.11 | +0.22 (+0.42%) | 113,283 |
7 Apr 2016 | USD | 52.77 | 53.435 | 52.49 | 52.89 | 52.89 | -0.3 (-0.56%) | 111,546 |
6 Apr 2016 | USD | 52 | 53.42 | 52 | 53.19 | 53.19 | +1.15 (+2.21%) | 99,158 |
5 Apr 2016 | USD | 52.33 | 53.3 | 52.01 | 52.04 | 52.04 | -0.63 (-1.20%) | 85,184 |
4 Apr 2016 | USD | 53.01 | 54.09 | 52.6 | 52.67 | 52.67 | -0.34 (-0.64%) | 174,948 |
1 Apr 2016 | USD | 52.04 | 53.15 | 52.04 | 53.01 | 53.01 | +0.89 (+1.71%) | 146,931 |
31 Mar 2016 | USD | 52.73 | 53.84 | 52.09 | 52.12 | 52.12 | -0.77 (-1.46%) | 100,704 |
30 Mar 2016 | USD | 53.06 | 53.63 | 52.64 | 52.89 | 52.89 | -0.22 (-0.41%) | 79,352 |
29 Mar 2016 | USD | 51.1 | 53.74 | 51.1 | 53.11 | 53.11 | +2.04 (+3.99%) | 262,608 |
28 Mar 2016 | USD | 51.01 | 51.44 | 50.54 | 51.07 | 51.07 | +0.09 (+0.18%) | 91,961 |
25 Mar 2016 | USD | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 51.33 | 51.83 | 50.39 | 50.98 | 50.98 | -0.51 (-0.99%) | 99,094 |
23 Mar 2016 | USD | 52.13 | 52.4 | 51.45 | 51.49 | 51.49 | -0.6 (-1.15%) | 91,958 |
22 Mar 2016 | USD | 52.16 | 52.61 | 51.55 | 52.09 | 52.09 | -0.12 (-0.23%) | 89,359 |
21 Mar 2016 | USD | 51.64 | 52.69 | 51.47 | 52.21 | 52.21 | +0.26 (+0.50%) | 123,437 |
18 Mar 2016 | USD | 51.91 | 52.17 | 50.945 | 51.95 | 51.95 | +0.21 (+0.41%) | 214,377 |
17 Mar 2016 | USD | 51.11 | 51.97 | 50.52 | 51.74 | 51.74 | +0.45 (+0.88%) | 151,077 |
16 Mar 2016 | USD | 51.46 | 51.65 | 51.02 | 51.29 | 51.29 | -0.45 (-0.87%) | 143,156 |
15 Mar 2016 | USD | 52.92 | 53.38 | 51.62 | 51.74 | 51.74 | -1.5 (-2.82%) | 84,882 |
14 Mar 2016 | USD | 53.54 | 54.15 | 53.0906 | 53.24 | 53.24 | -0.3 (-0.56%) | 78,343 |
11 Mar 2016 | USD | 53.24 | 53.655 | 52.86 | 53.54 | 53.54 | +0.59 (+1.11%) | 169,155 |
10 Mar 2016 | USD | 53.77 | 53.88 | 52.8 | 52.95 | 52.95 | -0.82 (-1.53%) | 119,986 |