Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | USD | 31.05 | 31.05 | 30.3 | 30.35 | 30.35 | -0.73 (-2.35%) | 439,500 |
25 May 2016 | USD | 30.62 | 31.58 | 30.57 | 31.08 | 31.08 | +0.67 (+2.20%) | 651,000 |
24 May 2016 | USD | 30.18 | 30.62 | 30.06 | 30.41 | 30.41 | +0.64 (+2.15%) | 490,100 |
23 May 2016 | USD | 29.9 | 30.37 | 29.24 | 29.77 | 29.77 | -0.03 (-0.10%) | 608,400 |
20 May 2016 | USD | 29.34 | 30.14 | 29.25 | 29.8 | 29.8 | +0.28 (+0.95%) | 464,100 |
19 May 2016 | USD | 30.33 | 30.94 | 29.15 | 29.52 | 29.52 | -1.15 (-3.75%) | 560,500 |
18 May 2016 | USD | 29.56 | 31 | 29.56 | 30.67 | 30.67 | +0.79 (+2.64%) | 581,700 |
17 May 2016 | USD | 29.95 | 30.79 | 29.55 | 29.88 | 29.88 | -0.07 (-0.23%) | 661,600 |
16 May 2016 | USD | 30.1 | 30.74 | 29.61 | 29.95 | 29.95 | -0.05 (-0.17%) | 362,000 |
13 May 2016 | USD | 30.38 | 30.77 | 29.6 | 30 | 30 | -0.51 (-1.67%) | 468,100 |
12 May 2016 | USD | 32.13 | 32.67 | 29.97 | 30.51 | 30.51 | -1.37 (-4.30%) | 683,900 |
11 May 2016 | USD | 31.85 | 32.39 | 31.56 | 31.88 | 31.88 | -0.31 (-0.96%) | 635,500 |
10 May 2016 | USD | 31.98 | 32.55 | 31.62 | 32.19 | 32.19 | +0.61 (+1.93%) | 644,400 |
9 May 2016 | USD | 31.4 | 31.63 | 31.02 | 31.58 | 31.58 | +0.14 (+0.45%) | 541,400 |
6 May 2016 | USD | 31.22 | 31.86 | 31 | 31.44 | 31.44 | +0.15 (+0.48%) | 576,600 |
5 May 2016 | USD | 30 | 32.27 | 29.9 | 31.29 | 31.29 | +1.42 (+4.75%) | 1,142,600 |
4 May 2016 | USD | 28.29 | 30.63 | 27.34 | 29.87 | 29.87 | -1.13 (-3.65%) | 2,034,200 |
3 May 2016 | USD | 31.42 | 31.65 | 30.33 | 31 | 31 | -0.83 (-2.61%) | 750,100 |
2 May 2016 | USD | 32.14 | 32.3 | 31.38 | 31.83 | 31.83 | +0.01 (+0.03%) | 629,300 |
29 Apr 2016 | USD | 32.17 | 32.47 | 31.26 | 31.82 | 31.82 | -0.42 (-1.30%) | 657,000 |
28 Apr 2016 | USD | 32.01 | 33.31 | 31.86 | 32.24 | 32.24 | -0.02 (-0.06%) | 1,053,000 |
27 Apr 2016 | USD | 32.07 | 32.98 | 31.54 | 32.26 | 32.26 | +0.19 (+0.59%) | 767,800 |
26 Apr 2016 | USD | 31.69 | 32.12 | 31.1 | 32.07 | 32.07 | +0.55 (+1.74%) | 747,900 |
25 Apr 2016 | USD | 31.54 | 31.97 | 31.21 | 31.52 | 31.52 | -0.28 (-0.88%) | 739,700 |
22 Apr 2016 | USD | 31.36 | 32.6 | 31.23 | 31.8 | 31.8 | +0.41 (+1.31%) | 1,130,300 |
21 Apr 2016 | USD | 30.14 | 31.72 | 30.1 | 31.39 | 31.39 | +1.29 (+4.29%) | 1,632,400 |
20 Apr 2016 | USD | 28.04 | 30.3 | 27.8 | 30.1 | 30.1 | +2.23 (+8.00%) | 1,253,200 |
19 Apr 2016 | USD | 27.18 | 28.33 | 27.07 | 27.87 | 27.87 | +0.57 (+2.09%) | 705,000 |
18 Apr 2016 | USD | 26.8 | 27.58 | 26.49 | 27.3 | 27.3 | +0.36 (+1.34%) | 369,900 |
15 Apr 2016 | USD | 27.14 | 27.16 | 26.65 | 26.94 | 26.94 | -0.24 (-0.88%) | 395,000 |