Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 43.61 | 44.88 | 43.3501 | 44.81 | 44.81 | +0.98 (+2.24%) | 98,683 |
2 Nov 2015 | USD | 43.46 | 44.31 | 43.46 | 43.83 | 43.83 | +0.26 (+0.60%) | 100,416 |
30 Oct 2015 | USD | 43.11 | 43.63 | 42.53 | 43.57 | 43.57 | +0.55 (+1.28%) | 163,501 |
29 Oct 2015 | USD | 43.58 | 43.8 | 42.86 | 43.02 | 43.02 | -0.8 (-1.83%) | 109,680 |
28 Oct 2015 | USD | 42.47 | 44.755 | 41.968 | 43.82 | 43.82 | +1.51 (+3.57%) | 222,291 |
27 Oct 2015 | USD | 41.52 | 42.32 | 41.18 | 42.31 | 42.31 | +0.33 (+0.79%) | 325,511 |
26 Oct 2015 | USD | 45.23 | 45.23 | 41.94 | 41.98 | 41.98 | -5.19 (-11.00%) | 473,412 |
23 Oct 2015 | USD | 46.35 | 47.5 | 45.185 | 47.17 | 47.17 | +0.82 (+1.77%) | 173,303 |
22 Oct 2015 | USD | 45.75 | 46.78 | 45.53 | 46.35 | 46.35 | +0.86 (+1.89%) | 90,869 |
21 Oct 2015 | USD | 47.3 | 47.47 | 45.47 | 45.49 | 45.49 | -1.61 (-3.42%) | 117,298 |
20 Oct 2015 | USD | 49.1 | 49.1 | 47.03 | 47.1 | 47.1 | -2.18 (-4.42%) | 86,575 |
19 Oct 2015 | USD | 47.47 | 49.97 | 47.47 | 49.28 | 49.28 | +1.67 (+3.51%) | 150,776 |
16 Oct 2015 | USD | 47.76 | 48.05 | 47.13 | 47.61 | 47.61 | +0.1 (+0.21%) | 135,467 |
15 Oct 2015 | USD | 47.09 | 48.05 | 46.75 | 47.51 | 47.51 | +0.91 (+1.95%) | 108,422 |
14 Oct 2015 | USD | 47.7 | 48.29 | 46.41 | 46.6 | 46.6 | -1.09 (-2.29%) | 117,289 |
13 Oct 2015 | USD | 47.72 | 48.06 | 47.4 | 47.69 | 47.69 | -0.3 (-0.63%) | 124,531 |
12 Oct 2015 | USD | 48.49 | 48.76 | 47.75 | 47.99 | 47.99 | -0.4 (-0.83%) | 109,381 |
9 Oct 2015 | USD | 48.96 | 49.79 | 48.34 | 48.39 | 48.39 | -0.37 (-0.76%) | 144,923 |
8 Oct 2015 | USD | 47.78 | 49 | 47.66 | 48.76 | 48.76 | +0.82 (+1.71%) | 168,938 |
7 Oct 2015 | USD | 47.4 | 47.98 | 46.72 | 47.94 | 47.94 | +0.73 (+1.55%) | 92,199 |
6 Oct 2015 | USD | 48.8 | 48.98 | 46.91 | 47.21 | 47.21 | -1.64 (-3.36%) | 126,025 |
5 Oct 2015 | USD | 47.1 | 49.15 | 46.645 | 48.85 | 48.85 | +2.3 (+4.94%) | 184,534 |
2 Oct 2015 | USD | 45.62 | 46.57 | 44.58 | 46.55 | 46.55 | +0.64 (+1.39%) | 96,676 |
1 Oct 2015 | USD | 46.07 | 46.29 | 44.69 | 45.91 | 45.91 | -0.08 (-0.17%) | 147,817 |
30 Sep 2015 | USD | 45.22 | 46.22 | 44.92 | 45.99 | 45.99 | +1.13 (+2.52%) | 157,771 |
29 Sep 2015 | USD | 45.99 | 46.09 | 44.5 | 44.86 | 44.86 | -1.17 (-2.54%) | 153,559 |
28 Sep 2015 | USD | 46.53 | 46.68 | 45.8 | 46.03 | 46.03 | -0.61 (-1.31%) | 122,129 |
25 Sep 2015 | USD | 47.16 | 47.83 | 46.57 | 46.64 | 46.64 | -0.13 (-0.28%) | 111,101 |
24 Sep 2015 | USD | 46.64 | 47.21 | 45.9 | 46.77 | 46.77 | -0.12 (-0.26%) | 125,426 |
23 Sep 2015 | USD | 46.94 | 47.44 | 46.53 | 46.89 | 46.89 | +0.2 (+0.43%) | 187,590 |