Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2016 | USD | 36 | 36.47 | 35.08 | 35.29 | 35.29 | -1.02 (-2.81%) | 958,630 |
1 Feb 2016 | USD | 36.7 | 37.315 | 36.04 | 36.31 | 36.31 | -0.4 (-1.09%) | 936,944 |
29 Jan 2016 | USD | 36.23 | 36.76 | 35.69 | 36.71 | 36.71 | +0.51 (+1.41%) | 1,256,059 |
28 Jan 2016 | USD | 36.54 | 37.33 | 35.21 | 36.2 | 36.2 | +0.14 (+0.39%) | 792,282 |
27 Jan 2016 | USD | 35.68 | 36.9 | 35.17 | 36.06 | 36.06 | +0.72 (+2.04%) | 1,402,907 |
26 Jan 2016 | USD | 34.49 | 35.39 | 34.41 | 35.34 | 35.34 | +1.15 (+3.36%) | 1,160,420 |
25 Jan 2016 | USD | 35.87 | 36.43 | 34.105 | 34.19 | 34.19 | -2.09 (-5.76%) | 1,309,075 |
22 Jan 2016 | USD | 35.84 | 36.59 | 35.5 | 36.28 | 36.28 | +1.27 (+3.63%) | 1,724,352 |
21 Jan 2016 | USD | 34.5 | 36.69 | 34.5 | 35.01 | 35.01 | +0.86 (+2.52%) | 1,817,230 |
20 Jan 2016 | USD | 35.12 | 35.13 | 33.21 | 34.15 | 34.15 | -1.19 (-3.37%) | 2,109,050 |
19 Jan 2016 | USD | 36.54 | 36.58 | 35 | 35.34 | 35.34 | -0.61 (-1.70%) | 1,397,201 |
18 Jan 2016 | USD | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 35.8 | 37.54 | 35.17 | 35.95 | 35.95 | -0.9 (-2.44%) | 1,609,666 |
14 Jan 2016 | USD | 36.78 | 37.53 | 36.15 | 36.85 | 36.85 | -0.29 (-0.78%) | 1,838,443 |
13 Jan 2016 | USD | 39.08 | 39.19 | 36.97 | 37.14 | 37.14 | -1.75 (-4.50%) | 1,659,598 |
12 Jan 2016 | USD | 38.93 | 38.99 | 37.93 | 38.89 | 38.89 | +0.5 (+1.30%) | 1,552,923 |
11 Jan 2016 | USD | 38.97 | 39.13 | 38.07 | 38.39 | 38.39 | -0.21 (-0.54%) | 1,391,167 |
8 Jan 2016 | USD | 40.04 | 40.23 | 38.57 | 38.6 | 38.6 | -1 (-2.53%) | 1,181,747 |
7 Jan 2016 | USD | 40.94 | 41.99 | 39.58 | 39.6 | 39.6 | -2.22 (-5.31%) | 1,841,091 |
6 Jan 2016 | USD | 41.26 | 42.8 | 41.2 | 41.82 | 41.82 | -0.16 (-0.38%) | 1,362,602 |
5 Jan 2016 | USD | 42.18 | 43.45 | 41.75 | 41.98 | 41.98 | -0.17 (-0.40%) | 1,184,220 |
4 Jan 2016 | USD | 42.16 | 42.55 | 41.31 | 42.15 | 42.15 | -0.95 (-2.20%) | 1,084,695 |
1 Jan 2016 | USD | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 43.45 | 44.1 | 43.05 | 43.1 | 43.1 | -0.6 (-1.37%) | 455,963 |
30 Dec 2015 | USD | 44.08 | 44.25 | 43.6 | 43.7 | 43.7 | -0.57 (-1.29%) | 409,274 |
29 Dec 2015 | USD | 44.01 | 44.41 | 43.53 | 44.27 | 44.27 | +0.44 (+1.00%) | 417,566 |
28 Dec 2015 | USD | 43.91 | 43.945 | 43.22 | 43.83 | 43.83 | -0.25 (-0.57%) | 460,785 |
25 Dec 2015 | USD | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 43.77 | 44.26 | 43.77 | 44.08 | 44.08 | +0.22 (+0.50%) | 187,347 |
23 Dec 2015 | USD | 43.73 | 43.87 | 43.2104 | 43.86 | 43.86 | +0.56 (+1.29%) | 432,876 |