Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | USD | 46.6 | 50.4 | 46.3 | 47.6 | 47.6 | +1 (+2.15%) | 5,940,658 |
5 May 2016 | USD | 47.7 | 47.7 | 46.5 | 46.6 | 46.6 | -0.3 (-0.64%) | 742,270 |
4 May 2016 | USD | 47.4 | 47.4 | 46.5 | 46.9 | 46.9 | -0.25 (-0.53%) | 3,609,548 |
3 May 2016 | USD | 47.8 | 48.45 | 46.5 | 47.15 | 47.15 | -0.65 (-1.36%) | 4,490,233 |
2 May 2016 | USD | 47.9 | 48.45 | 47.3 | 47.8 | 47.8 | -0.05 (-0.10%) | 1,121,251 |
29 Apr 2016 | USD | 47.2 | 48.55 | 47.2 | 47.85 | 47.85 | +0.45 (+0.95%) | 5,555,879 |
28 Apr 2016 | USD | 50.1 | 50.1 | 46.8 | 47.4 | 47.4 | -2.45 (-4.91%) | 10,868,257 |
27 Apr 2016 | USD | 49.7 | 50.8 | 49.5 | 49.85 | 49.85 | -3.1 (-5.85%) | 7,457,317 |
26 Apr 2016 | USD | 52 | 53.5 | 52 | 52.95 | 52.95 | +1.05 (+2.02%) | 2,000,013 |
25 Apr 2016 | USD | 54 | 54.4 | 51.7 | 51.9 | 51.9 | -1.9 (-3.53%) | 2,043,616 |
22 Apr 2016 | USD | 54.4 | 54.65 | 53.4 | 53.8 | 53.8 | -0.6 (-1.10%) | 1,561,023 |
21 Apr 2016 | USD | 54.2 | 55.1 | 53.9 | 54.4 | 54.4 | +0.6 (+1.12%) | 3,798,098 |
20 Apr 2016 | USD | 54.1 | 55 | 53.25 | 53.8 | 53.8 | -0.15 (-0.28%) | 3,003,428 |
19 Apr 2016 | USD | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
18 Apr 2016 | USD | 54.4 | 54.95 | 53.6 | 53.95 | 53.95 | -0.05 (-0.09%) | 7,697,489 |
15 Apr 2016 | USD | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
14 Apr 2016 | USD | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
13 Apr 2016 | USD | 53.85 | 54.9 | 53.5 | 54 | 54 | +0.4 (+0.75%) | 3,069,069 |
12 Apr 2016 | USD | 53 | 54 | 52.85 | 53.6 | 53.6 | +0.6 (+1.13%) | 2,198,514 |
11 Apr 2016 | USD | 52.3 | 53.25 | 51.55 | 53 | 53 | +0.85 (+1.63%) | 2,619,681 |
8 Apr 2016 | USD | 50.05 | 52.4 | 49.6 | 52.15 | 52.15 | +1.8 (+3.57%) | 1,794,719 |
7 Apr 2016 | USD | 51 | 51.5 | 50 | 50.35 | 50.35 | -0.45 (-0.89%) | 1,481,360 |
6 Apr 2016 | USD | 50.9 | 51.2 | 49.5 | 50.8 | 50.8 | +0.5 (+0.99%) | 1,398,833 |
5 Apr 2016 | USD | 50.45 | 50.7 | 49.55 | 50.3 | 50.3 | -0.15 (-0.30%) | 4,306,521 |
4 Apr 2016 | USD | 49.4 | 50.7 | 48.95 | 50.45 | 50.45 | +1.6 (+3.28%) | 5,132,050 |
1 Apr 2016 | USD | 48.2 | 49.7 | 47.5 | 48.85 | 48.85 | +0.65 (+1.35%) | 2,443,886 |
31 Mar 2016 | USD | 47.1 | 48.45 | 46.75 | 48.2 | 48.2 | +0.9 (+1.90%) | 2,753,598 |
30 Mar 2016 | USD | 47.5 | 47.8 | 46.45 | 47.3 | 47.3 | +0.95 (+2.05%) | 1,771,858 |
29 Mar 2016 | USD | 46.65 | 47.3 | 45 | 46.35 | 46.35 | 0.0 (0.0%) | 25,751,362 |
28 Mar 2016 | USD | 47.6 | 48.8 | 46.1 | 46.35 | 46.35 | -1 (-2.11%) | 3,095,700 |