Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | USD | 28.3 | 28.54 | 28 | 28.44 | 28.44 | +0.24 (+0.85%) | 1,721,408 |
26 Apr 2016 | USD | 27.6 | 28.475 | 27.54 | 28.2 | 28.2 | +0.27 (+0.97%) | 2,905,471 |
25 Apr 2016 | USD | 28.53 | 28.73 | 27.78 | 27.93 | 27.93 | -0.87 (-3.02%) | 4,779,335 |
22 Apr 2016 | USD | 28.34 | 28.95 | 28.24 | 28.8 | 28.8 | +0.43 (+1.52%) | 2,568,312 |
21 Apr 2016 | USD | 28.3 | 28.85 | 28.17 | 28.37 | 28.37 | +0.21 (+0.75%) | 2,616,633 |
20 Apr 2016 | USD | 28.34 | 28.41 | 27.76 | 28.16 | 28.16 | -0.18 (-0.64%) | 3,345,115 |
19 Apr 2016 | USD | 28.63 | 29.2125 | 28.28 | 28.34 | 28.34 | -0.21 (-0.74%) | 3,331,634 |
18 Apr 2016 | USD | 28.21 | 28.83 | 28.15 | 28.55 | 28.55 | +0.21 (+0.74%) | 1,412,585 |
15 Apr 2016 | USD | 28.36 | 28.44 | 28.015 | 28.34 | 28.34 | -0.04 (-0.14%) | 2,361,330 |
14 Apr 2016 | USD | 28.69 | 28.845 | 28.37 | 28.38 | 28.38 | -0.32 (-1.11%) | 2,065,753 |
13 Apr 2016 | USD | 28.59 | 29.075 | 28.36 | 28.7 | 28.7 | +0.32 (+1.13%) | 2,113,453 |
12 Apr 2016 | USD | 28.44 | 28.57 | 27.91 | 28.38 | 28.38 | +0.03 (+0.11%) | 2,527,650 |
11 Apr 2016 | USD | 28.44 | 28.6 | 28.05 | 28.35 | 28.35 | +0.18 (+0.64%) | 3,233,888 |
8 Apr 2016 | USD | 28.39 | 28.43 | 27.9 | 28.17 | 28.17 | +0.26 (+0.93%) | 2,893,902 |
7 Apr 2016 | USD | 28.72 | 28.89 | 27.66 | 27.91 | 27.91 | -1.02 (-3.53%) | 3,981,545 |
6 Apr 2016 | USD | 28.73 | 29.01 | 28.45 | 28.93 | 28.93 | +0.31 (+1.08%) | 2,223,577 |
5 Apr 2016 | USD | 28.65 | 28.825 | 28.36 | 28.62 | 28.62 | -0.26 (-0.90%) | 2,386,814 |
4 Apr 2016 | USD | 29 | 29.26 | 28.75 | 28.88 | 28.88 | -0.02 (-0.07%) | 1,854,969 |
1 Apr 2016 | USD | 28.27 | 28.98 | 28.17 | 28.9 | 28.9 | +0.27 (+0.94%) | 2,300,668 |
31 Mar 2016 | USD | 28.16 | 28.69 | 28.16 | 28.63 | 28.63 | +0.54 (+1.92%) | 2,615,977 |
30 Mar 2016 | USD | 28.45 | 28.53 | 27.99 | 28.09 | 28.09 | -0.15 (-0.53%) | 1,851,440 |
29 Mar 2016 | USD | 28.19 | 28.38 | 27.785 | 28.24 | 28.24 | +0.01 (+0.04%) | 2,063,039 |
28 Mar 2016 | USD | 28.15 | 28.46 | 27.92 | 28.23 | 28.23 | +0.24 (+0.86%) | 1,331,773 |
25 Mar 2016 | USD | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 27.58 | 28.1 | 27.32 | 27.99 | 27.99 | +0.18 (+0.65%) | 2,472,209 |
23 Mar 2016 | USD | 28.8864 | 28.8864 | 27.52 | 27.81 | 27.81 | -1.06 (-3.67%) | 3,373,022 |
22 Mar 2016 | USD | 28.97 | 29.12 | 28.54 | 28.87 | 28.87 | -0.37 (-1.27%) | 2,249,780 |
21 Mar 2016 | USD | 29.27 | 29.75 | 28.66 | 29.24 | 29.24 | -0.18 (-0.61%) | 2,396,011 |
18 Mar 2016 | USD | 29.16 | 29.53 | 28.92 | 29.42 | 29.42 | +0.32 (+1.10%) | 3,441,042 |
17 Mar 2016 | USD | 28.58 | 29.235 | 28.54 | 29.1 | 29.1 | +0.55 (+1.93%) | 2,890,215 |