Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | USD | 26.2 | 26.38 | 25.66 | 25.92 | 25.92 | -0.49 (-1.86%) | 144,738 |
29 Jan 2016 | USD | 26.39 | 26.82 | 25.87 | 26.41 | 26.41 | +0.31 (+1.19%) | 265,170 |
28 Jan 2016 | USD | 26.95 | 26.97 | 25.81 | 26.1 | 26.1 | -0.53 (-1.99%) | 139,994 |
27 Jan 2016 | USD | 26.49 | 27.12 | 26.08 | 26.63 | 26.63 | +0.07 (+0.26%) | 202,832 |
26 Jan 2016 | USD | 27.45 | 27.5 | 26.34 | 26.56 | 26.56 | -0.83 (-3.03%) | 132,525 |
25 Jan 2016 | USD | 28.45 | 28.99 | 27.16 | 27.39 | 27.39 | -1.35 (-4.70%) | 271,949 |
22 Jan 2016 | USD | 28.81 | 29.455 | 28.52 | 28.74 | 28.74 | +0.25 (+0.88%) | 87,104 |
21 Jan 2016 | USD | 28.71 | 28.89 | 28.13 | 28.49 | 28.49 | -0.14 (-0.49%) | 96,523 |
20 Jan 2016 | USD | 28.32 | 29.03 | 27.57 | 28.63 | 28.63 | -0.16 (-0.56%) | 188,633 |
19 Jan 2016 | USD | 29.65 | 29.72 | 28.46 | 28.79 | 28.79 | -0.6 (-2.04%) | 184,506 |
18 Jan 2016 | USD | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 29.21 | 29.75 | 28.98 | 29.39 | 29.39 | -0.66 (-2.20%) | 224,434 |
14 Jan 2016 | USD | 30.5 | 30.69 | 29.48 | 30.05 | 30.05 | -0.3 (-0.99%) | 120,300 |
13 Jan 2016 | USD | 31.03 | 31.3 | 30.05 | 30.35 | 30.35 | -0.57 (-1.84%) | 198,438 |
12 Jan 2016 | USD | 30.69 | 31.12 | 30.48 | 30.92 | 30.92 | +0.51 (+1.68%) | 150,448 |
11 Jan 2016 | USD | 30.35 | 30.61 | 30 | 30.41 | 30.41 | +0.1 (+0.33%) | 87,606 |
8 Jan 2016 | USD | 31.11 | 31.48 | 30.25 | 30.31 | 30.31 | -0.67 (-2.16%) | 110,707 |
7 Jan 2016 | USD | 31.05 | 31.38 | 30.72 | 30.98 | 30.98 | -0.57 (-1.81%) | 185,599 |
6 Jan 2016 | USD | 31.99 | 32.5 | 31.49 | 31.55 | 31.55 | -0.95 (-2.92%) | 265,399 |
5 Jan 2016 | USD | 33.44 | 33.5 | 32.32 | 32.5 | 32.5 | -0.79 (-2.37%) | 112,479 |
4 Jan 2016 | USD | 34.15 | 34.45 | 32.01 | 33.29 | 33.29 | -1.62 (-4.64%) | 194,630 |
1 Jan 2016 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 35.04 | 35.26 | 34.455 | 34.91 | 34.91 | -0.15 (-0.43%) | 86,017 |
30 Dec 2015 | USD | 35.49 | 35.73 | 35.02 | 35.06 | 35.06 | -0.39 (-1.10%) | 71,220 |
29 Dec 2015 | USD | 34.89 | 35.55 | 34.88 | 35.45 | 35.45 | +0.65 (+1.87%) | 106,694 |
28 Dec 2015 | USD | 34.41 | 34.83 | 34.14 | 34.8 | 34.8 | +0.26 (+0.75%) | 69,985 |
25 Dec 2015 | USD | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 34.47 | 34.82 | 34.37 | 34.54 | 34.54 | +0.1 (+0.29%) | 27,008 |
23 Dec 2015 | USD | 34.53 | 34.88 | 34.16 | 34.44 | 34.44 | +0.03 (+0.09%) | 101,822 |
22 Dec 2015 | USD | 34.18 | 34.46 | 33.87 | 34.41 | 34.41 | +0.41 (+1.21%) | 72,194 |