Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 29.28 | 29.89 | 29.09 | 29.46 | 29.46 | +0.2 (+0.68%) | 515,900 |
17 Aug 2016 | USD | 29.4 | 29.65 | 29.06 | 29.26 | 29.26 | -0.15 (-0.51%) | 371,400 |
16 Aug 2016 | USD | 29.38 | 29.68 | 29.09 | 29.41 | 29.41 | -0.13 (-0.44%) | 374,000 |
15 Aug 2016 | USD | 29.18 | 29.56 | 29.01 | 29.54 | 29.54 | +0.62 (+2.14%) | 556,600 |
12 Aug 2016 | USD | 28.81 | 29.18 | 28.57 | 28.92 | 28.92 | -0.05 (-0.17%) | 371,400 |
11 Aug 2016 | USD | 29.14 | 29.57 | 28.72 | 28.97 | 28.97 | -0.03 (-0.10%) | 375,400 |
10 Aug 2016 | USD | 29.84 | 30.02 | 28.84 | 29 | 29 | -0.8 (-2.68%) | 556,200 |
9 Aug 2016 | USD | 30.66 | 30.69 | 29.43 | 29.8 | 29.8 | -0.81 (-2.65%) | 330,500 |
8 Aug 2016 | USD | 30.99 | 31.55 | 30.32 | 30.61 | 30.61 | -0.37 (-1.19%) | 493,400 |
5 Aug 2016 | USD | 29.95 | 31.19 | 29.91 | 30.98 | 30.98 | +1.47 (+4.98%) | 760,900 |
4 Aug 2016 | USD | 28.6 | 30.62 | 27.73 | 29.51 | 29.51 | +0.91 (+3.18%) | 731,900 |
3 Aug 2016 | USD | 27.75 | 28.75 | 27.61 | 28.6 | 28.6 | +0.84 (+3.03%) | 777,700 |
2 Aug 2016 | USD | 28.4 | 28.71 | 27.34 | 27.76 | 27.76 | -0.61 (-2.15%) | 832,100 |
1 Aug 2016 | USD | 28.84 | 29.06 | 28.33 | 28.37 | 28.37 | -0.47 (-1.63%) | 421,600 |
29 Jul 2016 | USD | 28.48 | 28.95 | 28.35 | 28.84 | 28.84 | +0.19 (+0.66%) | 651,300 |
28 Jul 2016 | USD | 28.55 | 28.83 | 28.09 | 28.65 | 28.65 | -0.07 (-0.24%) | 389,000 |
27 Jul 2016 | USD | 28.54 | 29.11 | 28.27 | 28.72 | 28.72 | +0.42 (+1.48%) | 354,500 |
26 Jul 2016 | USD | 27.85 | 28.33 | 27.75 | 28.3 | 28.3 | +0.3 (+1.07%) | 271,100 |
25 Jul 2016 | USD | 28.13 | 28.24 | 27.7 | 28 | 28 | -0.33 (-1.16%) | 275,600 |
22 Jul 2016 | USD | 28.44 | 28.63 | 28.26 | 28.33 | 28.33 | -0.12 (-0.42%) | 318,800 |
21 Jul 2016 | USD | 28.28 | 28.58 | 27.89 | 28.45 | 28.45 | +0.06 (+0.21%) | 501,800 |
20 Jul 2016 | USD | 28.13 | 28.8 | 27.79 | 28.39 | 28.39 | +0.53 (+1.90%) | 465,900 |
19 Jul 2016 | USD | 28.2 | 28.27 | 27.66 | 27.86 | 27.86 | -0.49 (-1.73%) | 457,300 |
18 Jul 2016 | USD | 27.56 | 28.55 | 27.3 | 28.35 | 28.35 | +0.86 (+3.13%) | 874,000 |
15 Jul 2016 | USD | 27.16 | 27.71 | 26.86 | 27.49 | 27.49 | +0.47 (+1.74%) | 928,500 |
14 Jul 2016 | USD | 26.28 | 27.13 | 26.15 | 27.02 | 27.02 | +1.22 (+4.73%) | 911,400 |
13 Jul 2016 | USD | 25.06 | 26.14 | 25.06 | 25.8 | 25.8 | +0.9 (+3.61%) | 1,168,300 |
12 Jul 2016 | USD | 24.41 | 25.07 | 24.31 | 24.9 | 24.9 | +0.9 (+3.75%) | 715,900 |
11 Jul 2016 | USD | 23.78 | 24.22 | 23.59 | 24 | 24 | +0.54 (+2.30%) | 698,100 |
8 Jul 2016 | USD | 22.89 | 23.75 | 22.76 | 23.46 | 23.46 | +0.95 (+4.22%) | 1,022,600 |