Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | USD | 25.21 | 25.98 | 24.95 | 25.81 | 25.81 | +0.65 (+2.58%) | 1,451,200 |
3 Mar 2016 | USD | 24.82 | 25.3 | 24.8 | 25.16 | 25.16 | +0.35 (+1.41%) | 989,900 |
2 Mar 2016 | USD | 24.76 | 24.96 | 24.52 | 24.81 | 24.81 | 0.0 (0.0%) | 857,200 |
1 Mar 2016 | USD | 24.12 | 24.87 | 24 | 24.81 | 24.81 | +0.92 (+3.85%) | 768,700 |
29 Feb 2016 | USD | 23.97 | 24.32 | 23.86 | 23.89 | 23.89 | -0.13 (-0.54%) | 700,500 |
26 Feb 2016 | USD | 23.7 | 24.11 | 23.68 | 24.02 | 24.02 | +0.41 (+1.74%) | 628,100 |
25 Feb 2016 | USD | 23.78 | 23.81 | 23.39 | 23.61 | 23.61 | -0.18 (-0.76%) | 678,200 |
24 Feb 2016 | USD | 23.3 | 23.84 | 22.98 | 23.79 | 23.79 | +0.22 (+0.93%) | 789,900 |
23 Feb 2016 | USD | 23.54 | 24.07 | 23.45 | 23.57 | 23.57 | -0.09 (-0.38%) | 1,177,300 |
22 Feb 2016 | USD | 23.5 | 23.97 | 23.48 | 23.66 | 23.66 | +0.4 (+1.72%) | 1,200,700 |
19 Feb 2016 | USD | 22.88 | 23.28 | 22.4 | 23.26 | 23.26 | +0.07 (+0.30%) | 2,099,300 |
18 Feb 2016 | USD | 22.73 | 23.43 | 22.62 | 23.19 | 23.19 | +0.6 (+2.66%) | 1,567,600 |
17 Feb 2016 | USD | 22.33 | 22.83 | 22.31 | 22.59 | 22.59 | +0.39 (+1.76%) | 1,156,600 |
16 Feb 2016 | USD | 21.45 | 22.27 | 21.38 | 22.2 | 22.2 | +1.04 (+4.91%) | 1,229,400 |
15 Feb 2016 | USD | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 20.83 | 21.33 | 20.8 | 21.16 | 21.16 | +0.51 (+2.47%) | 805,500 |
11 Feb 2016 | USD | 20.39 | 20.93 | 20.14 | 20.65 | 20.65 | -0.03 (-0.15%) | 1,450,600 |
10 Feb 2016 | USD | 20.86 | 21.43 | 20.54 | 20.68 | 20.68 | -0.03 (-0.14%) | 1,953,000 |
9 Feb 2016 | USD | 21.38 | 21.72 | 20.53 | 20.71 | 20.71 | -1.03 (-4.74%) | 1,162,500 |
8 Feb 2016 | USD | 21.7 | 21.85 | 20.95 | 21.74 | 21.74 | -0.3 (-1.36%) | 1,574,200 |
5 Feb 2016 | USD | 22.74 | 22.92 | 21.91 | 22.04 | 22.04 | -0.82 (-3.59%) | 1,153,600 |
4 Feb 2016 | USD | 22.94 | 23.43 | 22.57 | 22.86 | 22.86 | -0.3 (-1.30%) | 1,353,300 |
3 Feb 2016 | USD | 22.73 | 23.35 | 22.03 | 23.16 | 23.16 | +0.7 (+3.12%) | 1,296,100 |
2 Feb 2016 | USD | 23.06 | 23.06 | 22.31 | 22.46 | 22.46 | -0.96 (-4.10%) | 1,207,500 |
1 Feb 2016 | USD | 23.17 | 23.64 | 22.7 | 23.42 | 23.42 | +0.03 (+0.13%) | 2,083,200 |
29 Jan 2016 | USD | 22.38 | 23.41 | 22.38 | 23.39 | 23.39 | +1.07 (+4.79%) | 1,338,600 |
28 Jan 2016 | USD | 22.86 | 22.86 | 22.18 | 22.32 | 22.32 | -0.18 (-0.80%) | 828,800 |
27 Jan 2016 | USD | 23.07 | 23.15 | 22.42 | 22.5 | 22.5 | -0.76 (-3.27%) | 846,700 |
26 Jan 2016 | USD | 22.81 | 23.4 | 22.66 | 23.26 | 23.26 | +0.51 (+2.24%) | 855,500 |
25 Jan 2016 | USD | 23.45 | 23.54 | 22.71 | 22.75 | 22.75 | -0.83 (-3.52%) | 965,200 |