Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 34.85 | 35.03 | 34.22 | 34.61 | 34.61 | -0.38 (-1.09%) | 610,841 |
1 Mar 2016 | USD | 35.08 | 35.48 | 34.53 | 34.99 | 34.99 | +0.25 (+0.72%) | 664,696 |
29 Feb 2016 | USD | 34.9 | 35.32 | 34.34 | 34.74 | 34.74 | -0.09 (-0.26%) | 897,531 |
26 Feb 2016 | USD | 34.22 | 34.95 | 34.11 | 34.83 | 34.83 | +0.71 (+2.08%) | 726,453 |
25 Feb 2016 | USD | 34.73 | 34.98 | 33.77 | 34.12 | 34.12 | -0.5 (-1.44%) | 864,161 |
24 Feb 2016 | USD | 34.23 | 34.68 | 33.72 | 34.62 | 34.62 | -0.02 (-0.06%) | 827,670 |
23 Feb 2016 | USD | 34.11 | 34.67 | 33.89 | 34.64 | 34.64 | +0.52 (+1.52%) | 909,981 |
22 Feb 2016 | USD | 34.42 | 34.88 | 33.9 | 34.12 | 34.12 | +0.07 (+0.21%) | 844,740 |
19 Feb 2016 | USD | 33.78 | 34.5 | 32.74 | 34.05 | 34.05 | +0.07 (+0.21%) | 875,993 |
18 Feb 2016 | USD | 32.83 | 34.07 | 32.38 | 33.98 | 33.98 | +1.31 (+4.01%) | 1,132,566 |
17 Feb 2016 | USD | 33.17 | 35 | 31.92 | 32.67 | 32.67 | -0.08 (-0.24%) | 2,258,714 |
16 Feb 2016 | USD | 31.29 | 32.82 | 29.344 | 32.75 | 32.75 | +4.84 (+17.34%) | 3,328,353 |
15 Feb 2016 | USD | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 28.48 | 28.55 | 27.63 | 27.91 | 27.91 | -0.37 (-1.31%) | 1,132,860 |
11 Feb 2016 | USD | 27.42 | 28.45 | 27.14 | 28.28 | 28.28 | +0.31 (+1.11%) | 544,552 |
10 Feb 2016 | USD | 28.02 | 28.59 | 27.79 | 27.97 | 27.97 | +0.05 (+0.18%) | 625,955 |
9 Feb 2016 | USD | 28.46 | 28.51 | 27.8 | 27.92 | 27.92 | -1.01 (-3.49%) | 720,120 |
8 Feb 2016 | USD | 28.4 | 29.02 | 28.08 | 28.93 | 28.93 | +0.18 (+0.63%) | 748,650 |
5 Feb 2016 | USD | 29.01 | 29.13 | 28.52 | 28.75 | 28.75 | -0.39 (-1.34%) | 773,688 |
4 Feb 2016 | USD | 28.43 | 29.23 | 28.31 | 29.14 | 29.14 | +0.73 (+2.57%) | 508,363 |
3 Feb 2016 | USD | 28.47 | 28.47 | 27.2789 | 28.41 | 28.41 | +0.15 (+0.53%) | 370,099 |
2 Feb 2016 | USD | 28.92 | 29.045 | 28.16 | 28.26 | 28.26 | -1.14 (-3.88%) | 436,165 |
1 Feb 2016 | USD | 28.25 | 29.63 | 27.96 | 29.4 | 29.4 | +0.98 (+3.45%) | 762,560 |
29 Jan 2016 | USD | 27.94 | 28.42 | 27.69 | 28.42 | 28.42 | +0.67 (+2.41%) | 994,878 |
28 Jan 2016 | USD | 28.42 | 28.56 | 27.635 | 27.75 | 27.75 | -0.24 (-0.86%) | 710,227 |
27 Jan 2016 | USD | 27.81 | 28.39 | 27.65 | 27.99 | 27.99 | +0.1 (+0.36%) | 534,682 |
26 Jan 2016 | USD | 27.53 | 28.06 | 27.4801 | 27.89 | 27.89 | +0.63 (+2.31%) | 813,065 |
25 Jan 2016 | USD | 30 | 30.15 | 27.105 | 27.26 | 27.26 | -3.31 (-10.83%) | 1,554,834 |
22 Jan 2016 | USD | 29.89 | 30.69 | 29.78 | 30.57 | 30.57 | +1.41 (+4.84%) | 1,719,925 |
21 Jan 2016 | USD | 28.74 | 29.6887 | 28.44 | 29.16 | 29.16 | +0.6 (+2.10%) | 1,054,117 |