Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 31.15 | 31.74 | 30.24 | 30.49 | 30.49 | -0.87 (-2.77%) | 401,300 |
28 Sep 2016 | USD | 31.22 | 31.65 | 30.78 | 31.36 | 31.36 | +0.23 (+0.74%) | 504,400 |
27 Sep 2016 | USD | 30.55 | 31.14 | 30.26 | 31.13 | 31.13 | +0.47 (+1.53%) | 448,700 |
26 Sep 2016 | USD | 31.04 | 31.11 | 30.19 | 30.66 | 30.66 | -0.45 (-1.45%) | 417,200 |
23 Sep 2016 | USD | 30.6 | 31.24 | 30.49 | 31.11 | 31.11 | +0.46 (+1.50%) | 632,500 |
22 Sep 2016 | USD | 30.64 | 30.83 | 29.94 | 30.65 | 30.65 | +0.14 (+0.46%) | 508,600 |
21 Sep 2016 | USD | 30.94 | 31.13 | 29.78 | 30.51 | 30.51 | -0.2 (-0.65%) | 758,500 |
20 Sep 2016 | USD | 31.72 | 31.72 | 30.49 | 30.71 | 30.71 | -0.66 (-2.10%) | 691,200 |
19 Sep 2016 | USD | 31.57 | 32.28 | 30.93 | 31.37 | 31.37 | +0.16 (+0.51%) | 880,300 |
16 Sep 2016 | USD | 30.47 | 31.27 | 30.37 | 31.21 | 31.21 | +0.35 (+1.13%) | 778,600 |
15 Sep 2016 | USD | 29.39 | 31.3 | 29.16 | 30.86 | 30.86 | +1.45 (+4.93%) | 834,600 |
14 Sep 2016 | USD | 29.27 | 29.7 | 28.9 | 29.41 | 29.41 | +0.04 (+0.14%) | 332,200 |
13 Sep 2016 | USD | 29.82 | 30.28 | 29.17 | 29.37 | 29.37 | -0.96 (-3.17%) | 374,400 |
12 Sep 2016 | USD | 29.53 | 30.53 | 28.74 | 30.33 | 30.33 | +1.25 (+4.30%) | 491,100 |
9 Sep 2016 | USD | 29.66 | 30.06 | 28.92 | 29.08 | 29.08 | -0.86 (-2.87%) | 304,100 |
8 Sep 2016 | USD | 29.85 | 30.41 | 29.66 | 29.94 | 29.94 | +0.03 (+0.10%) | 254,100 |
7 Sep 2016 | USD | 29.57 | 30.08 | 29.29 | 29.91 | 29.91 | +0.3 (+1.01%) | 348,400 |
6 Sep 2016 | USD | 30.51 | 30.71 | 29.15 | 29.61 | 29.61 | -0.74 (-2.44%) | 397,800 |
5 Sep 2016 | USD | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 30.26 | 30.37 | 28.96 | 30.35 | 30.35 | +0.29 (+0.96%) | 532,500 |
1 Sep 2016 | USD | 31.07 | 31.38 | 29.32 | 30.06 | 30.06 | -0.95 (-3.06%) | 478,600 |
31 Aug 2016 | USD | 30.28 | 31.06 | 30.03 | 31.01 | 31.01 | +0.73 (+2.41%) | 481,800 |
30 Aug 2016 | USD | 29.79 | 30.38 | 29.79 | 30.28 | 30.28 | +0.5 (+1.68%) | 403,400 |
29 Aug 2016 | USD | 29.62 | 30.53 | 29.49 | 29.78 | 29.78 | +0.32 (+1.09%) | 374,000 |
26 Aug 2016 | USD | 29.5 | 29.98 | 29.18 | 29.46 | 29.46 | +0.07 (+0.24%) | 344,400 |
25 Aug 2016 | USD | 29.35 | 29.66 | 29.14 | 29.39 | 29.39 | +0.02 (+0.07%) | 354,600 |
24 Aug 2016 | USD | 30.01 | 30.55 | 29.21 | 29.37 | 29.37 | -0.72 (-2.39%) | 177,300 |
23 Aug 2016 | USD | 29.71 | 30.72 | 29.71 | 30.09 | 30.09 | +0.61 (+2.07%) | 332,400 |
22 Aug 2016 | USD | 29.23 | 29.64 | 28.84 | 29.48 | 29.48 | +0.22 (+0.75%) | 353,000 |
19 Aug 2016 | USD | 29.23 | 29.38 | 28.9 | 29.26 | 29.26 | -0.2 (-0.68%) | 339,500 |