Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2016 | USD | 55.94 | 56.52 | 55.78 | 56.2 | 56.2 | +0.5 (+0.90%) | 290,213 |
13 Oct 2016 | USD | 56.16 | 56.3 | 55.58 | 55.7 | 55.7 | -0.9 (-1.59%) | 349,496 |
12 Oct 2016 | USD | 56.77 | 57.21 | 56.27 | 56.6 | 56.6 | -0.09 (-0.16%) | 325,924 |
11 Oct 2016 | USD | 58.16 | 58.38 | 56.54 | 56.69 | 56.69 | -1.31 (-2.26%) | 290,087 |
10 Oct 2016 | USD | 57.98 | 58.08 | 57.73 | 58 | 58 | +0.1 (+0.17%) | 278,999 |
7 Oct 2016 | USD | 57.87 | 58.05 | 57.27 | 57.9 | 57.9 | +0.12 (+0.21%) | 194,567 |
6 Oct 2016 | USD | 57.81 | 58.15 | 57.65 | 57.78 | 57.78 | +0.18 (+0.31%) | 280,746 |
5 Oct 2016 | USD | 57.15 | 57.6 | 56.81 | 57.6 | 57.6 | +0.37 (+0.65%) | 344,121 |
4 Oct 2016 | USD | 57.8 | 58 | 57.15 | 57.23 | 57.23 | +12.985 (+29.35%) | 407,462 |
3 Oct 2016 | USD | 44.245 | 44.245 | 44.245 | 44.245 | 44.245 | -13.375 (-23.21%) | 0 |
30 Sep 2016 | USD | 57 | 57.77 | 56.65 | 57.62 | 57.62 | +0.04 (+0.07%) | 270,433 |
29 Sep 2016 | USD | 57.57 | 57.95 | 57.31 | 57.58 | 57.58 | +0.36 (+0.63%) | 237,104 |
28 Sep 2016 | USD | 57 | 57.98 | 57 | 57.22 | 57.22 | +0.22 (+0.39%) | 264,001 |
27 Sep 2016 | USD | 57.48 | 57.48 | 56.22 | 57 | 57 | -0.14 (-0.25%) | 240,922 |
26 Sep 2016 | USD | 56.73 | 57.62 | 56.36 | 57.14 | 57.14 | +0.29 (+0.51%) | 313,058 |
23 Sep 2016 | USD | 58.13 | 58.2 | 56.85 | 56.85 | 56.85 | -1.24 (-2.13%) | 301,261 |
22 Sep 2016 | USD | 57.5 | 58.18 | 57.1 | 58.09 | 58.09 | +1.2 (+2.11%) | 285,256 |
21 Sep 2016 | USD | 56.65 | 57.12 | 56.53 | 56.89 | 56.89 | +0.72 (+1.28%) | 200,758 |
20 Sep 2016 | USD | 55.95 | 56.26 | 55.67 | 56.17 | 56.17 | +0.39 (+0.70%) | 176,274 |
19 Sep 2016 | USD | 55.4 | 55.78 | 55.1 | 55.78 | 55.78 | +0.75 (+1.36%) | 166,452 |
16 Sep 2016 | USD | 54.69 | 55.31 | 54.49 | 55.03 | 55.03 | +0.29 (+0.53%) | 294,491 |
15 Sep 2016 | USD | 54.33 | 55.06 | 54.07 | 54.74 | 54.74 | +0.49 (+0.90%) | 253,389 |
14 Sep 2016 | USD | 53.55 | 54.42 | 53.11 | 54.25 | 54.25 | +0.99 (+1.86%) | 269,604 |
13 Sep 2016 | USD | 53.65 | 53.79 | 52.94 | 53.26 | 53.26 | +0.11 (+0.21%) | 146,932 |
12 Sep 2016 | USD | 52.6 | 53.36 | 52.03 | 53.15 | 53.15 | -0.2 (-0.37%) | 141,785 |
9 Sep 2016 | USD | 53.95 | 53.97 | 53.08 | 53.35 | 53.35 | -0.6 (-1.11%) | 123,804 |
8 Sep 2016 | USD | 54.51 | 54.56 | 53.41 | 53.95 | 53.95 | -0.1 (-0.19%) | 240,985 |
7 Sep 2016 | USD | 53.63 | 54.38 | 53.43 | 54.05 | 54.05 | +1.4 (+2.66%) | 207,897 |
6 Sep 2016 | USD | 52.37 | 53.11 | 52.31 | 52.65 | 52.65 | +0.34 (+0.65%) | 193,849 |
5 Sep 2016 | USD | 52.27 | 52.39 | 51.94 | 52.31 | 52.31 | +0.31 (+0.60%) | 92,914 |