Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | USD | 48.38 | 49.15 | 48.34 | 48.56 | 48.56 | +0.01 (+0.02%) | 1,429,900 |
25 Oct 2016 | USD | 48.21 | 48.89 | 48.21 | 48.55 | 48.55 | -0.29 (-0.59%) | 1,495,900 |
24 Oct 2016 | USD | 49.14 | 49.37 | 48.51 | 48.84 | 48.84 | -0.11 (-0.22%) | 1,396,400 |
21 Oct 2016 | USD | 49.01 | 49.03 | 48.11 | 48.95 | 48.95 | -0.65 (-1.31%) | 2,447,000 |
20 Oct 2016 | USD | 49.95 | 49.95 | 49.17 | 49.6 | 49.6 | -0.5 (-1.00%) | 3,019,300 |
19 Oct 2016 | USD | 47.74 | 50.33 | 47.48 | 50.1 | 50.1 | +2.58 (+5.43%) | 6,577,600 |
18 Oct 2016 | USD | 46.91 | 47.85 | 46.62 | 47.52 | 47.52 | +0.97 (+2.08%) | 2,492,900 |
17 Oct 2016 | USD | 46.92 | 47.36 | 46.52 | 46.55 | 46.55 | -0.1 (-0.21%) | 1,641,700 |
14 Oct 2016 | USD | 46.91 | 47.21 | 46.64 | 46.65 | 46.65 | +0.02 (+0.04%) | 2,435,400 |
13 Oct 2016 | USD | 46.32 | 46.79 | 45.18 | 46.63 | 46.63 | -0.14 (-0.30%) | 3,141,200 |
12 Oct 2016 | USD | 45.65 | 47 | 45.45 | 46.77 | 46.77 | +1.12 (+2.45%) | 3,131,000 |
11 Oct 2016 | USD | 46.44 | 46.77 | 45.47 | 45.65 | 45.65 | -0.77 (-1.66%) | 3,270,500 |
10 Oct 2016 | USD | 47.24 | 47.61 | 46.39 | 46.42 | 46.42 | -0.54 (-1.15%) | 2,205,100 |
7 Oct 2016 | USD | 47.7 | 47.78 | 46.86 | 46.96 | 46.96 | -0.56 (-1.18%) | 2,156,200 |
6 Oct 2016 | USD | 47.01 | 47.73 | 46.68 | 47.52 | 47.52 | +0.51 (+1.08%) | 3,054,000 |
5 Oct 2016 | USD | 47.38 | 47.44 | 47 | 47.01 | 47.01 | -0.34 (-0.72%) | 1,843,400 |
4 Oct 2016 | USD | 46.6 | 47.5 | 46.05 | 47.35 | 47.35 | +0.91 (+1.96%) | 2,467,600 |
3 Oct 2016 | USD | 46.61 | 46.88 | 46.1 | 46.44 | 46.44 | -0.35 (-0.75%) | 1,750,800 |
30 Sep 2016 | USD | 46.99 | 47.32 | 46.44 | 46.79 | 46.79 | -0.08 (-0.17%) | 2,874,200 |
29 Sep 2016 | USD | 47.98 | 48.29 | 46.87 | 46.87 | 46.87 | -1.37 (-2.84%) | 1,779,300 |
28 Sep 2016 | USD | 48.02 | 48.35 | 47.77 | 48.24 | 48.24 | +0.07 (+0.15%) | 1,895,600 |
27 Sep 2016 | USD | 47.97 | 48.22 | 47.61 | 48.17 | 48.17 | +0.2 (+0.42%) | 1,970,000 |
26 Sep 2016 | USD | 50.38 | 50.44 | 47.96 | 47.97 | 47.97 | -2.54 (-5.03%) | 4,017,100 |
23 Sep 2016 | USD | 50.07 | 51.06 | 50.07 | 50.51 | 50.51 | +0.4 (+0.80%) | 1,669,200 |
22 Sep 2016 | USD | 50.05 | 50.41 | 49.78 | 50.11 | 50.11 | +0.27 (+0.54%) | 1,562,300 |
21 Sep 2016 | USD | 49.22 | 49.88 | 48.88 | 49.84 | 49.84 | +0.72 (+1.47%) | 1,708,900 |
20 Sep 2016 | USD | 49.86 | 49.9 | 48.78 | 49.12 | 49.12 | -0.5 (-1.01%) | 1,760,400 |
19 Sep 2016 | USD | 48.07 | 49.94 | 47.97 | 49.62 | 49.62 | +1.77 (+3.70%) | 3,381,000 |
16 Sep 2016 | USD | 47.44 | 47.94 | 47.14 | 47.85 | 47.85 | +0.17 (+0.36%) | 4,192,500 |
15 Sep 2016 | USD | 47.09 | 47.76 | 46.85 | 47.68 | 47.68 | +0.19 (+0.40%) | 1,823,800 |