Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2016 | USD | 22.82 | 22.891 | 22.64 | 22.79 | 22.79 | -0.02 (-0.09%) | 2,723,192 |
14 Apr 2016 | USD | 23.23 | 23.29 | 22.58 | 22.81 | 22.81 | -0.29 (-1.26%) | 6,437,373 |
13 Apr 2016 | USD | 22.9 | 23.16 | 22.71 | 23.1 | 23.1 | +0.45 (+1.99%) | 6,324,000 |
12 Apr 2016 | USD | 22.07 | 22.75 | 22.01 | 22.65 | 22.65 | +0.59 (+2.67%) | 6,212,465 |
11 Apr 2016 | USD | 22.6 | 22.68 | 22.04 | 22.06 | 22.06 | -0.33 (-1.47%) | 7,688,137 |
8 Apr 2016 | USD | 22.02 | 22.52 | 21.92 | 22.39 | 22.39 | +0.72 (+3.32%) | 12,677,588 |
7 Apr 2016 | USD | 21.49 | 22.27 | 21.39 | 21.67 | 21.67 | +0.31 (+1.45%) | 9,710,399 |
6 Apr 2016 | USD | 20.99 | 21.395 | 20.59 | 21.36 | 21.36 | +0.09 (+0.42%) | 8,746,507 |
5 Apr 2016 | USD | 21.31 | 21.55 | 21.23 | 21.27 | 21.27 | -0.35 (-1.62%) | 5,079,603 |
4 Apr 2016 | USD | 21.82 | 22.1 | 21.49 | 21.62 | 21.62 | -0.3 (-1.37%) | 5,648,850 |
1 Apr 2016 | USD | 21.16 | 22 | 21.019 | 21.92 | 21.92 | +0.48 (+2.24%) | 6,238,410 |
31 Mar 2016 | USD | 21.26 | 21.56 | 21.09 | 21.44 | 21.44 | +0.15 (+0.70%) | 4,851,402 |
30 Mar 2016 | USD | 21.48 | 21.68 | 21.135 | 21.29 | 21.29 | +0.07 (+0.33%) | 7,181,479 |
29 Mar 2016 | USD | 20.59 | 21.52 | 20.25 | 21.22 | 21.22 | +0.77 (+3.77%) | 8,404,017 |
28 Mar 2016 | USD | 20.52 | 20.645 | 20.14 | 20.45 | 20.45 | -0.07 (-0.34%) | 5,422,510 |
25 Mar 2016 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 20.51 | 20.72 | 20.205 | 20.52 | 20.52 | -0.24 (-1.16%) | 7,017,697 |
23 Mar 2016 | USD | 21.1 | 21.11 | 20.68 | 20.76 | 20.76 | -0.48 (-2.26%) | 3,596,000 |
22 Mar 2016 | USD | 20.82 | 21.26 | 20.8 | 21.24 | 21.24 | +0.27 (+1.29%) | 4,605,454 |
21 Mar 2016 | USD | 21.4 | 21.45 | 20.82 | 20.97 | 20.97 | -0.45 (-2.10%) | 6,711,475 |
18 Mar 2016 | USD | 21.45 | 21.75 | 21.045 | 21.42 | 21.42 | +0.47 (+2.24%) | 11,794,696 |
17 Mar 2016 | USD | 21.2 | 21.58 | 20.87 | 20.95 | 20.95 | -0.25 (-1.18%) | 8,799,940 |
16 Mar 2016 | USD | 20.66 | 21.3 | 20.63 | 21.2 | 21.2 | +0.53 (+2.56%) | 6,577,324 |
15 Mar 2016 | USD | 21.17 | 21.43 | 20.47 | 20.67 | 20.67 | -0.27 (-1.29%) | 5,183,000 |
14 Mar 2016 | USD | 20.73 | 21.19 | 20.7 | 20.94 | 20.94 | +0.13 (+0.62%) | 4,929,403 |
11 Mar 2016 | USD | 20.51 | 20.83 | 20.5 | 20.81 | 20.81 | +0.47 (+2.31%) | 4,859,817 |
10 Mar 2016 | USD | 20.2 | 20.49 | 20.02 | 20.34 | 20.34 | +0.29 (+1.45%) | 6,494,230 |
9 Mar 2016 | USD | 19.66 | 20.18 | 19.55 | 20.05 | 20.05 | +0.72 (+3.72%) | 9,833,891 |
8 Mar 2016 | USD | 19.52 | 19.84 | 19.28 | 19.33 | 19.33 | -0.49 (-2.47%) | 8,082,187 |
7 Mar 2016 | USD | 19.51 | 20.01 | 19.49 | 19.82 | 19.82 | +0.01 (+0.05%) | 6,151,799 |