Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 45.67 | 45.98 | 45.43 | 45.95 | 45.95 | +0.38 (+0.83%) | 92,921 |
15 Apr 2016 | USD | 45 | 45.65 | 44.85 | 45.57 | 45.57 | +0.61 (+1.36%) | 99,900 |
14 Apr 2016 | USD | 44.79 | 44.98 | 44.325 | 44.96 | 44.96 | +0.23 (+0.51%) | 140,685 |
13 Apr 2016 | USD | 44.06 | 44.84 | 43.92 | 44.73 | 44.73 | +0.83 (+1.89%) | 146,904 |
12 Apr 2016 | USD | 43.61 | 43.94 | 42.72 | 43.9 | 43.9 | +0.26 (+0.60%) | 224,493 |
11 Apr 2016 | USD | 43.37 | 44.11 | 43.28 | 43.64 | 43.64 | +0.15 (+0.34%) | 164,179 |
8 Apr 2016 | USD | 43.37 | 43.71 | 43.22 | 43.49 | 43.49 | +0.35 (+0.81%) | 98,472 |
7 Apr 2016 | USD | 44.22 | 44.32 | 43 | 43.14 | 43.14 | -1.28 (-2.88%) | 157,811 |
6 Apr 2016 | USD | 44.68 | 44.95 | 44.07 | 44.42 | 44.42 | -0.21 (-0.47%) | 191,445 |
5 Apr 2016 | USD | 44.16 | 45.9 | 43.58 | 44.63 | 44.63 | +1.46 (+3.38%) | 247,641 |
4 Apr 2016 | USD | 43.53 | 43.62 | 42.94 | 43.17 | 43.17 | -0.46 (-1.05%) | 128,995 |
1 Apr 2016 | USD | 42.97 | 43.84 | 42.53 | 43.63 | 43.63 | +0.27 (+0.62%) | 205,020 |
31 Mar 2016 | USD | 43.9 | 44.22 | 43.23 | 43.36 | 43.36 | -0.59 (-1.34%) | 190,648 |
30 Mar 2016 | USD | 44.26 | 44.76 | 43.65 | 43.95 | 43.95 | -0.36 (-0.81%) | 243,466 |
29 Mar 2016 | USD | 43.61 | 44.43 | 43.16 | 44.31 | 44.31 | +0.64 (+1.47%) | 207,472 |
28 Mar 2016 | USD | 42.33 | 43.92 | 42.26 | 43.67 | 43.67 | +1.22 (+2.87%) | 213,856 |
25 Mar 2016 | USD | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 42.56 | 42.68 | 41.61 | 42.45 | 42.45 | -0.26 (-0.61%) | 195,212 |
23 Mar 2016 | USD | 43.5 | 43.5 | 42.54 | 42.71 | 42.71 | -0.79 (-1.82%) | 159,317 |
22 Mar 2016 | USD | 43.39 | 43.84 | 43.06 | 43.5 | 43.5 | -0.19 (-0.43%) | 110,484 |
21 Mar 2016 | USD | 44.29 | 44.82 | 43.56 | 43.69 | 43.69 | -0.58 (-1.31%) | 165,640 |
18 Mar 2016 | USD | 44.79 | 44.85 | 44.2 | 44.27 | 44.27 | -0.32 (-0.72%) | 209,612 |
17 Mar 2016 | USD | 43.49 | 44.995 | 43.04 | 44.59 | 44.59 | +1.19 (+2.74%) | 233,463 |
16 Mar 2016 | USD | 43.1 | 43.9 | 42.59 | 43.4 | 43.4 | -0.03 (-0.07%) | 192,752 |
15 Mar 2016 | USD | 44.29 | 44.34 | 43.42 | 43.43 | 43.43 | -1.03 (-2.32%) | 109,294 |
14 Mar 2016 | USD | 44.33 | 45.04 | 42.66 | 44.46 | 44.46 | +0.39 (+0.88%) | 134,492 |
11 Mar 2016 | USD | 43.7 | 44.77 | 43.65 | 44.07 | 44.07 | +0.54 (+1.24%) | 330,714 |
10 Mar 2016 | USD | 44.17 | 44.5 | 43.3 | 43.53 | 43.53 | -0.56 (-1.27%) | 212,740 |
9 Mar 2016 | USD | 44.3 | 44.47 | 43.74 | 44.09 | 44.09 | -0.33 (-0.74%) | 120,528 |
8 Mar 2016 | USD | 45.03 | 45.22 | 44.36 | 44.42 | 44.42 | -0.85 (-1.88%) | 254,745 |