Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | USD | 53.65 | 54 | 53.55 | 53.87 | 53.87 | +0.3 (+0.56%) | 3,400 |
6 Sep 2016 | USD | 53.36 | 53.57 | 53.36 | 53.57 | 53.57 | +0.45 (+0.85%) | 1,500 |
5 Sep 2016 | USD | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 52.99 | 53.13 | 52.83 | 53.12 | 53.12 | +0.42 (+0.80%) | 2,600 |
1 Sep 2016 | USD | 52.24 | 52.7 | 52.24 | 52.7 | 52.7 | +0.06 (+0.11%) | 1,500 |
31 Aug 2016 | USD | 52.7 | 52.91 | 52.64 | 52.64 | 52.64 | -0.25 (-0.47%) | 1,200 |
30 Aug 2016 | USD | 53.23 | 53.23 | 52.8 | 52.89 | 52.89 | -0.04 (-0.08%) | 1,100 |
29 Aug 2016 | USD | 53.09 | 53.15 | 52.86 | 52.93 | 52.93 | -0.23 (-0.43%) | 1,200 |
26 Aug 2016 | USD | 53.55 | 53.66 | 53.16 | 53.16 | 53.16 | -0.22 (-0.41%) | 3,000 |
25 Aug 2016 | USD | 53.2 | 53.47 | 53.2 | 53.38 | 53.38 | -0.06 (-0.11%) | 1,400 |
24 Aug 2016 | USD | 53.68 | 53.71 | 53.44 | 53.44 | 53.44 | -0.36 (-0.67%) | 3,700 |
23 Aug 2016 | USD | 53.64 | 53.86 | 53.57 | 53.8 | 53.8 | +0.4 (+0.75%) | 4,700 |
22 Aug 2016 | USD | 53.15 | 53.54 | 53.15 | 53.4 | 53.4 | +0.28 (+0.53%) | 2,200 |
19 Aug 2016 | USD | 52.95 | 53.13 | 52.69 | 53.12 | 53.12 | +0.12 (+0.23%) | 1,500 |
18 Aug 2016 | USD | 52.82 | 53.19 | 52.82 | 53 | 53 | +0.76 (+1.45%) | 3,800 |
17 Aug 2016 | USD | 52.11 | 52.24 | 52.02 | 52.24 | 52.24 | -0.41 (-0.78%) | 1,900 |
16 Aug 2016 | USD | 52.84 | 52.84 | 52.5 | 52.65 | 52.65 | -0.21 (-0.40%) | 10,000 |
15 Aug 2016 | USD | 52.65 | 53.04 | 52.65 | 52.86 | 52.86 | +0.59 (+1.13%) | 6,600 |
12 Aug 2016 | USD | 52.33 | 52.35 | 52.19 | 52.27 | 52.27 | -0.05 (-0.10%) | 5,200 |
11 Aug 2016 | USD | 52.36 | 52.48 | 52.18 | 52.32 | 52.32 | +0.38 (+0.73%) | 62,400 |
10 Aug 2016 | USD | 52.17 | 52.17 | 51.77 | 51.94 | 51.94 | -0.71 (-1.35%) | 1,200 |
9 Aug 2016 | USD | 52.54 | 52.65 | 52.54 | 52.65 | 52.65 | +0.08 (+0.15%) | 1,500 |
8 Aug 2016 | USD | 52.72 | 52.72 | 52.49 | 52.57 | 52.57 | -0.1 (-0.19%) | 1,600 |
5 Aug 2016 | USD | 52.2 | 52.67 | 52.2 | 52.67 | 52.67 | +0.59 (+1.13%) | 1,600 |
4 Aug 2016 | USD | 52.53 | 52.53 | 52.08 | 52.08 | 52.08 | +0.26 (+0.50%) | 1,900 |
3 Aug 2016 | USD | 51.65 | 51.82 | 51.65 | 51.82 | 51.82 | +0.08 (+0.15%) | 900 |
2 Aug 2016 | USD | 52.01 | 52.01 | 51.34 | 51.74 | 51.74 | -0.24 (-0.46%) | 3,600 |
1 Aug 2016 | USD | 52.04 | 52.1 | 51.97 | 51.98 | 51.98 | -0.26 (-0.50%) | 1,700 |
29 Jul 2016 | USD | 52.15 | 52.24 | 51.79 | 52.24 | 52.24 | +0.45 (+0.87%) | 2,900 |
28 Jul 2016 | USD | 52.13 | 52.13 | 51.68 | 51.79 | 51.79 | -0.17 (-0.33%) | 22,500 |