Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2016 | USD | 50.34 | 50.41 | 49.71 | 49.93 | 49.93 | -0.85 (-1.67%) | 3,800 |
3 May 2016 | USD | 51.49 | 51.49 | 50.78 | 50.78 | 50.78 | -1.08 (-2.08%) | 1,300 |
2 May 2016 | USD | 51.78 | 52.04 | 51.65 | 51.86 | 51.86 | -0.31 (-0.59%) | 3,300 |
29 Apr 2016 | USD | 52.92 | 52.92 | 52.17 | 52.17 | 52.17 | -0.14 (-0.27%) | 1,400 |
28 Apr 2016 | USD | 52.84 | 52.84 | 52.14 | 52.31 | 52.31 | -0.81 (-1.52%) | 1,400 |
27 Apr 2016 | USD | 52.83 | 53.12 | 52.81 | 53.12 | 53.12 | +0.22 (+0.42%) | 1,900 |
26 Apr 2016 | USD | 52.57 | 52.93 | 52.4 | 52.9 | 52.9 | +0.83 (+1.59%) | 3,200 |
25 Apr 2016 | USD | 52.61 | 52.61 | 52.07 | 52.07 | 52.07 | -0.46 (-0.88%) | 1,900 |
22 Apr 2016 | USD | 52.57 | 52.57 | 52.4 | 52.53 | 52.53 | +0.43 (+0.83%) | 1,600 |
21 Apr 2016 | USD | 52.73 | 52.73 | 52.1 | 52.1 | 52.1 | -0.73 (-1.38%) | 16,600 |
20 Apr 2016 | USD | 52.53 | 53.11 | 52.53 | 52.83 | 52.83 | -0.05 (-0.09%) | 1,800 |
19 Apr 2016 | USD | 53.02 | 53.08 | 52.52 | 52.88 | 52.88 | +0.16 (+0.30%) | 2,100 |
18 Apr 2016 | USD | 52.14 | 52.76 | 52.14 | 52.72 | 52.72 | +0.62 (+1.19%) | 9,300 |
15 Apr 2016 | USD | 52.63 | 52.63 | 52.1 | 52.1 | 52.1 | -0.5 (-0.95%) | 800 |
14 Apr 2016 | USD | 53.03 | 53.03 | 51.59 | 52.6 | 52.6 | -0.19 (-0.36%) | 2,300 |
13 Apr 2016 | USD | 52.4 | 52.79 | 52.31 | 52.79 | 52.79 | +1.03 (+1.99%) | 3,600 |
12 Apr 2016 | USD | 51.78 | 51.96 | 51.39 | 51.76 | 51.76 | +0.22 (+0.43%) | 5,900 |
11 Apr 2016 | USD | 51.69 | 52.03 | 51.54 | 51.54 | 51.54 | +0.31 (+0.61%) | 4,300 |
8 Apr 2016 | USD | 51.97 | 51.99 | 51.23 | 51.23 | 51.23 | +0.06 (+0.12%) | 1,900 |
7 Apr 2016 | USD | 51.88 | 51.88 | 50.95 | 51.17 | 51.17 | -0.68 (-1.31%) | 2,100 |
6 Apr 2016 | USD | 51.81 | 52.07 | 51.81 | 51.85 | 51.85 | -0.34 (-0.65%) | 1,400 |
5 Apr 2016 | USD | 52.1 | 52.37 | 52.1 | 52.19 | 52.19 | -0.81 (-1.53%) | 1,500 |
4 Apr 2016 | USD | 53.58 | 53.58 | 53 | 53 | 53 | -0.2 (-0.38%) | 1,000 |
1 Apr 2016 | USD | 52.76 | 53.31 | 52.74 | 53.2 | 53.2 | +0.06 (+0.11%) | 6,700 |
31 Mar 2016 | USD | 52.99 | 53.16 | 52.85 | 53.14 | 53.14 | +0.15 (+0.28%) | 5,500 |
30 Mar 2016 | USD | 53.44 | 53.44 | 52.83 | 52.99 | 52.99 | +0.73 (+1.40%) | 6,100 |
29 Mar 2016 | USD | 51.62 | 52.26 | 51.62 | 52.26 | 52.26 | +0.46 (+0.89%) | 1,700 |
28 Mar 2016 | USD | 52.18 | 52.18 | 51.8 | 51.8 | 51.8 | +0.01 (+0.02%) | 500 |
25 Mar 2016 | USD | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 51.15 | 51.79 | 50.87 | 51.79 | 51.79 | -0.33 (-0.63%) | 10,700 |