Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | USD | 26.74 | 27.238 | 26.255 | 27.03 | 27.03 | +0.39 (+1.46%) | 162,510 |
3 Feb 2016 | USD | 25.83 | 26.7599 | 24.95 | 26.64 | 26.64 | +0.93 (+3.62%) | 174,347 |
2 Feb 2016 | USD | 25.59 | 26.52 | 25.19 | 25.71 | 25.71 | -0.01 (-0.04%) | 335,777 |
1 Feb 2016 | USD | 25.37 | 26.3 | 25.04 | 25.72 | 25.72 | -0.19 (-0.73%) | 163,322 |
29 Jan 2016 | USD | 25.3 | 25.91 | 24.95 | 25.91 | 25.91 | +0.03 (+0.12%) | 447,756 |
28 Jan 2016 | USD | 24.83 | 25.98 | 24.7199 | 25.88 | 25.88 | +1.52 (+6.24%) | 193,539 |
27 Jan 2016 | USD | 24.82 | 24.86 | 23.68 | 24.36 | 24.36 | -0.44 (-1.77%) | 156,274 |
26 Jan 2016 | USD | 24.98 | 25.412 | 24.03 | 24.8 | 24.8 | -0.01 (-0.04%) | 196,560 |
25 Jan 2016 | USD | 26.12 | 26.12 | 24.47 | 24.81 | 24.81 | -0.73 (-2.86%) | 205,740 |
22 Jan 2016 | USD | 24.56 | 25.72 | 24.5 | 25.54 | 25.54 | +1.76 (+7.40%) | 227,035 |
21 Jan 2016 | USD | 22.5 | 24.33 | 22.5 | 23.78 | 23.78 | +0.42 (+1.80%) | 285,092 |
20 Jan 2016 | USD | 23.63 | 24.22 | 21.73 | 23.36 | 23.36 | -0.75 (-3.11%) | 357,216 |
19 Jan 2016 | USD | 25.1 | 25.15 | 23.59 | 24.11 | 24.11 | -0.5 (-2.03%) | 245,150 |
18 Jan 2016 | USD | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 25.79 | 25.87 | 24.37 | 24.61 | 24.61 | -1.66 (-6.32%) | 174,954 |
14 Jan 2016 | USD | 25 | 26.64 | 24.68 | 26.27 | 26.27 | +1.26 (+5.04%) | 293,105 |
13 Jan 2016 | USD | 27.35 | 27.73 | 25 | 25.01 | 25.01 | -2.42 (-8.82%) | 225,740 |
12 Jan 2016 | USD | 28.5 | 28.885 | 26.54 | 27.43 | 27.43 | -0.99 (-3.48%) | 390,216 |
11 Jan 2016 | USD | 29.24 | 29.24 | 27.8 | 28.42 | 28.42 | -0.69 (-2.37%) | 186,014 |
8 Jan 2016 | USD | 29.08 | 29.39 | 28.4316 | 29.11 | 29.11 | +0.37 (+1.29%) | 215,479 |
7 Jan 2016 | USD | 29.38 | 29.683 | 28.6 | 28.74 | 28.74 | -1.03 (-3.46%) | 121,928 |
6 Jan 2016 | USD | 30.68 | 30.77 | 29.635 | 29.77 | 29.77 | -1.37 (-4.40%) | 103,289 |
5 Jan 2016 | USD | 30.78 | 31.6 | 29.515 | 31.14 | 31.14 | +0.34 (+1.10%) | 192,624 |
4 Jan 2016 | USD | 31.03 | 31.328 | 29.79 | 30.8 | 30.8 | -0.34 (-1.09%) | 114,599 |
1 Jan 2016 | USD | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 29.39 | 31.37 | 29.39 | 31.14 | 31.14 | +1.34 (+4.50%) | 103,725 |
30 Dec 2015 | USD | 29.58 | 30.15 | 29.16 | 29.8 | 29.8 | -0.11 (-0.37%) | 90,501 |
29 Dec 2015 | USD | 29.91 | 30.2399 | 29.08 | 29.91 | 29.91 | +0.09 (+0.30%) | 142,449 |
28 Dec 2015 | USD | 30.89 | 30.89 | 29.61 | 29.82 | 29.82 | -1.22 (-3.93%) | 163,583 |
25 Dec 2015 | USD | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.0 (0.0%) | 0 |