Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | USD | 41.5 | 42.9 | 40.21 | 42.9 | 42.9 | +0.6 (+1.42%) | 5,467 |
25 Sep 2015 | USD | 42.54 | 44.98 | 41.97 | 42.3 | 42.3 | -2.3 (-5.16%) | 7,769 |
24 Sep 2015 | USD | 42.75 | 45 | 42.75 | 44.5999 | 44.5999 | +1.6 (+3.72%) | 2,053 |
23 Sep 2015 | USD | 43.54 | 43.54 | 43 | 43 | 43 | -1.05 (-2.38%) | 509 |
22 Sep 2015 | USD | 44.05 | 44.09 | 44.05 | 44.05 | 44.05 | -2.32 (-5.00%) | 1,459 |
21 Sep 2015 | USD | 46.11 | 46.4699 | 46.11 | 46.37 | 46.37 | +2.32 (+5.27%) | 1,616 |
18 Sep 2015 | USD | 45.23 | 45.65 | 44.05 | 44.05 | 44.05 | -2.2 (-4.76%) | 2,303 |
17 Sep 2015 | USD | 45.71 | 46.25 | 45.71 | 46.25 | 46.25 | 0.0 (0.0%) | 2,214 |
16 Sep 2015 | USD | 47.99 | 47.99 | 46 | 46.25 | 46.25 | +0.95 (+2.10%) | 870 |
15 Sep 2015 | USD | 45.34 | 45.37 | 42.55 | 45.3001 | 45.3001 | +0.82 (+1.84%) | 3,210 |
14 Sep 2015 | USD | 43.45 | 44.48 | 43.45 | 44.48 | 44.48 | +2.22 (+5.25%) | 1,706 |
11 Sep 2015 | USD | 42.83 | 43.88 | 42.25 | 42.26 | 42.26 | -0.69 (-1.61%) | 4,101 |
10 Sep 2015 | USD | 43.5 | 43.5 | 42.8 | 42.95 | 42.95 | -2.05 (-4.56%) | 1,260 |
9 Sep 2015 | USD | 44.25 | 47.7 | 44.1401 | 45 | 45 | +0.75 (+1.69%) | 1,160 |
8 Sep 2015 | USD | 45 | 45.77 | 44 | 44.25 | 44.25 | -3.251 (-6.84%) | 3,494 |
7 Sep 2015 | USD | 47.501 | 47.501 | 47.501 | 47.501 | 47.501 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 47.01 | 49.79 | 47.01 | 47.501 | 47.501 | -2.269 (-4.56%) | 437 |
3 Sep 2015 | USD | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.0 (0.0%) | 0 |
2 Sep 2015 | USD | 48 | 49.77 | 48 | 49.77 | 49.77 | +3.24 (+6.96%) | 5,788 |
1 Sep 2015 | USD | 49.07 | 49.07 | 46.53 | 46.53 | 46.53 | -2.26 (-4.63%) | 2,046 |
31 Aug 2015 | USD | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.22 (-0.45%) | 261 |
28 Aug 2015 | USD | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.0 (0.0%) | 0 |
27 Aug 2015 | USD | 50.76 | 50.76 | 49.01 | 49.01 | 49.01 | -1.56 (-3.08%) | 3,984 |
26 Aug 2015 | USD | 53.07 | 53.071 | 50.5 | 50.57 | 50.57 | -0.769 (-1.50%) | 3,163 |
25 Aug 2015 | USD | 50.05 | 51.44 | 50.05 | 51.3388 | 51.3388 | +3.779 (+7.95%) | 2,715 |
24 Aug 2015 | USD | 49.24 | 49.24 | 44.47 | 47.56 | 47.56 | -2.79 (-5.54%) | 3,507 |
21 Aug 2015 | USD | 52.01 | 54.31 | 50.35 | 50.35 | 50.35 | -2.94 (-5.52%) | 5,948 |
20 Aug 2015 | USD | 54.92 | 54.92 | 53.2899 | 53.29 | 53.29 | -2.71 (-4.84%) | 2,266 |
19 Aug 2015 | USD | 55.28 | 56.126 | 54.7 | 56 | 56 | +0.73 (+1.32%) | 6,599 |
18 Aug 2015 | USD | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | +0.16 (+0.29%) | 302 |