Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | USD | 49.62 | 50.25 | 49.28 | 49.85 | 49.85 | -0.1 (-0.20%) | 149,455 |
11 May 2015 | USD | 49.51 | 50.54 | 49.51 | 49.95 | 49.95 | +0.33 (+0.67%) | 158,859 |
8 May 2015 | USD | 50.56 | 51.019 | 49.37 | 49.62 | 49.62 | -0.41 (-0.82%) | 104,917 |
7 May 2015 | USD | 49.21 | 50.87 | 49.21 | 50.03 | 50.03 | +0.61 (+1.23%) | 182,396 |
6 May 2015 | USD | 47.55 | 49.49 | 47.25 | 49.42 | 49.42 | +2 (+4.22%) | 138,259 |
5 May 2015 | USD | 48.22 | 48.79 | 47.08 | 47.42 | 47.42 | -0.83 (-1.72%) | 122,145 |
4 May 2015 | USD | 48.22 | 48.75 | 47.721 | 48.25 | 48.25 | +0.2 (+0.42%) | 204,573 |
1 May 2015 | USD | 49.34 | 49.34 | 47.89 | 48.05 | 48.05 | -0.87 (-1.78%) | 126,081 |
30 Apr 2015 | USD | 49.92 | 50.85 | 48.52 | 48.92 | 48.92 | -1.83 (-3.61%) | 204,751 |
29 Apr 2015 | USD | 52.1 | 52.44 | 50.51 | 50.75 | 50.75 | -1.41 (-2.70%) | 112,529 |
28 Apr 2015 | USD | 51.77 | 52.56 | 50.73 | 52.16 | 52.16 | +0.52 (+1.01%) | 101,515 |
27 Apr 2015 | USD | 52.27 | 52.98 | 51.1 | 51.64 | 51.64 | -0.61 (-1.17%) | 156,836 |
24 Apr 2015 | USD | 52.71 | 53.46 | 52.15 | 52.25 | 52.25 | -0.31 (-0.59%) | 115,531 |
23 Apr 2015 | USD | 52 | 52.94 | 51.7 | 52.56 | 52.56 | +0.54 (+1.04%) | 127,923 |
22 Apr 2015 | USD | 52.17 | 52.31 | 51.208 | 52.02 | 52.02 | -0.06 (-0.12%) | 120,069 |
21 Apr 2015 | USD | 52.16 | 52.46 | 51.71 | 52.08 | 52.08 | +0.02 (+0.04%) | 136,983 |
20 Apr 2015 | USD | 51.2 | 52.249 | 51.02 | 52.06 | 52.06 | +1.03 (+2.02%) | 109,707 |
17 Apr 2015 | USD | 50.86 | 51.4 | 50.63 | 51.03 | 51.03 | -0.16 (-0.31%) | 132,516 |
16 Apr 2015 | USD | 51.17 | 51.55 | 50.72 | 51.19 | 51.19 | +0.12 (+0.23%) | 79,826 |
15 Apr 2015 | USD | 51.06 | 51.73 | 50.42 | 51.07 | 51.07 | +0.31 (+0.61%) | 118,739 |
14 Apr 2015 | USD | 51.19 | 51.64 | 50.34 | 50.76 | 50.76 | -0.08 (-0.16%) | 101,722 |
13 Apr 2015 | USD | 50.06 | 51.355 | 49.93 | 50.84 | 50.84 | +2.19 (+4.50%) | 189,900 |
10 Apr 2015 | USD | 47.77 | 48.99 | 47.31 | 48.65 | 48.65 | +1.23 (+2.59%) | 159,035 |
9 Apr 2015 | USD | 47.99 | 48.15 | 47 | 47.42 | 47.42 | -0.51 (-1.06%) | 81,062 |
8 Apr 2015 | USD | 47.23 | 47.99 | 47.01 | 47.93 | 47.93 | +0.81 (+1.72%) | 109,958 |
7 Apr 2015 | USD | 47.67 | 47.87 | 47.03 | 47.12 | 47.12 | -0.45 (-0.95%) | 76,715 |
6 Apr 2015 | USD | 47.33 | 47.94 | 47.115 | 47.57 | 47.57 | +0.09 (+0.19%) | 157,185 |
3 Apr 2015 | USD | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 46.13 | 47.58 | 46.05 | 47.48 | 47.48 | +1.28 (+2.77%) | 128,335 |
1 Apr 2015 | USD | 46.71 | 47.31 | 45.85 | 46.2 | 46.2 | -0.44 (-0.94%) | 152,036 |