Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | USD | 24.81 | 27.19 | 24.6 | 26.02 | 26.02 | +1.63 (+6.68%) | 1,532,300 |
2 Mar 2016 | USD | 23.65 | 24.63 | 23.16 | 24.39 | 24.39 | +0.77 (+3.26%) | 758,900 |
1 Mar 2016 | USD | 22.56 | 23.69 | 22.05 | 23.62 | 23.62 | +1.05 (+4.65%) | 957,200 |
29 Feb 2016 | USD | 23.97 | 24.14 | 22.45 | 22.57 | 22.57 | -1.27 (-5.33%) | 1,592,000 |
26 Feb 2016 | USD | 23.73 | 24.41 | 22.58 | 23.84 | 23.84 | -0.14 (-0.58%) | 2,222,700 |
25 Feb 2016 | USD | 24.49 | 24.69 | 20.6 | 23.98 | 23.98 | -0.61 (-2.48%) | 4,503,800 |
24 Feb 2016 | USD | 23.47 | 24.78 | 22.43 | 24.59 | 24.59 | +0.85 (+3.58%) | 1,439,100 |
23 Feb 2016 | USD | 24.44 | 24.6 | 23.42 | 23.74 | 23.74 | -0.99 (-4.00%) | 1,065,600 |
22 Feb 2016 | USD | 24.03 | 25.19 | 24 | 24.73 | 24.73 | +1 (+4.21%) | 1,416,800 |
19 Feb 2016 | USD | 23.9 | 24.24 | 23.12 | 23.73 | 23.73 | -0.35 (-1.45%) | 1,483,900 |
18 Feb 2016 | USD | 23.71 | 24.17 | 23.39 | 24.08 | 24.08 | +0.5 (+2.12%) | 1,994,100 |
17 Feb 2016 | USD | 22.22 | 24.43 | 22.09 | 23.58 | 23.58 | +1.82 (+8.36%) | 2,091,100 |
16 Feb 2016 | USD | 21.19 | 22.15 | 21.09 | 21.76 | 21.76 | +1.33 (+6.51%) | 1,359,600 |
15 Feb 2016 | USD | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 19.57 | 20.59 | 19.27 | 20.43 | 20.43 | +1.48 (+7.81%) | 1,915,400 |
11 Feb 2016 | USD | 20.06 | 20.36 | 18.55 | 18.95 | 18.95 | -1.73 (-8.37%) | 1,696,000 |
10 Feb 2016 | USD | 20.44 | 21.17 | 20.12 | 20.68 | 20.68 | +0.24 (+1.17%) | 753,700 |
9 Feb 2016 | USD | 20.77 | 21.6 | 20.03 | 20.44 | 20.44 | -0.54 (-2.57%) | 1,850,000 |
8 Feb 2016 | USD | 22.62 | 22.74 | 20.67 | 20.98 | 20.98 | -1.81 (-7.94%) | 1,211,800 |
5 Feb 2016 | USD | 24.3 | 24.62 | 22.76 | 22.79 | 22.79 | -1.46 (-6.02%) | 1,215,100 |
4 Feb 2016 | USD | 25.2 | 25.64 | 24 | 24.25 | 24.25 | -0.85 (-3.39%) | 1,574,300 |
3 Feb 2016 | USD | 26.37 | 26.37 | 24.4 | 25.1 | 25.1 | -1.08 (-4.13%) | 1,065,300 |
2 Feb 2016 | USD | 26.52 | 26.52 | 25.8 | 26.18 | 26.18 | -0.73 (-2.71%) | 777,100 |
1 Feb 2016 | USD | 26.21 | 27.04 | 25.86 | 26.91 | 26.91 | +0.48 (+1.82%) | 620,800 |
29 Jan 2016 | USD | 25.58 | 26.43 | 25.49 | 26.43 | 26.43 | +0.59 (+2.28%) | 1,140,500 |
28 Jan 2016 | USD | 27.36 | 27.75 | 25.58 | 25.84 | 25.84 | -1.11 (-4.12%) | 1,152,200 |
27 Jan 2016 | USD | 28.58 | 28.58 | 26.57 | 26.95 | 26.95 | -2.43 (-8.27%) | 1,606,400 |
26 Jan 2016 | USD | 28.25 | 29.65 | 27.82 | 29.38 | 29.38 | +1.41 (+5.04%) | 1,129,200 |
25 Jan 2016 | USD | 29.04 | 29.51 | 27.84 | 27.97 | 27.97 | -1.56 (-5.28%) | 907,200 |
22 Jan 2016 | USD | 28.56 | 30.06 | 28.38 | 29.53 | 29.53 | +1.43 (+5.09%) | 1,445,200 |