Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | USD | 27.16 | 27.865 | 26.99 | 27.44 | 27.44 | -0.18 (-0.65%) | 1,842,000 |
8 Jun 2016 | USD | 27.49 | 28.01 | 27.37 | 27.62 | 27.62 | +0.42 (+1.54%) | 2,759,300 |
7 Jun 2016 | USD | 26.58 | 27.28 | 26.48 | 27.2 | 27.2 | +0.71 (+2.68%) | 2,486,000 |
6 Jun 2016 | USD | 26.23 | 26.56 | 25.81 | 26.49 | 26.49 | +0.45 (+1.73%) | 2,963,400 |
3 Jun 2016 | USD | 26.72 | 26.91 | 25.97 | 26.04 | 26.04 | -0.6 (-2.25%) | 2,107,100 |
2 Jun 2016 | USD | 26.09 | 26.73 | 26 | 26.64 | 26.64 | +0.23 (+0.87%) | 2,662,500 |
1 Jun 2016 | USD | 26.07 | 26.5 | 25.42 | 26.41 | 26.41 | +0.34 (+1.30%) | 2,739,900 |
31 May 2016 | USD | 25.97 | 26.22 | 25.85 | 26.07 | 26.07 | +0.13 (+0.50%) | 2,143,200 |
30 May 2016 | USD | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 25.96 | 26 | 25.33 | 25.94 | 25.94 | -0.08 (-0.31%) | 1,855,100 |
26 May 2016 | USD | 25.9 | 26.35 | 25.78 | 26.02 | 26.02 | +0.21 (+0.81%) | 3,102,600 |
25 May 2016 | USD | 25.51 | 25.85 | 25.45 | 25.81 | 25.81 | +0.46 (+1.81%) | 3,191,200 |
24 May 2016 | USD | 25.54 | 25.75 | 24.92 | 25.35 | 25.35 | +0.28 (+1.12%) | 8,438,200 |
23 May 2016 | USD | 24.81 | 25.115 | 24.28 | 25.07 | 25.07 | +0.06 (+0.24%) | 2,490,200 |
20 May 2016 | USD | 25.22 | 25.27 | 24.61 | 25.01 | 25.01 | -0.06 (-0.24%) | 1,713,700 |
19 May 2016 | USD | 25.02 | 25.1 | 24.3 | 25.07 | 25.07 | -0.32 (-1.26%) | 2,562,900 |
18 May 2016 | USD | 25.5 | 25.65 | 25.08 | 25.39 | 25.39 | -0.2 (-0.78%) | 1,704,100 |
17 May 2016 | USD | 25.4 | 26.285 | 25.11 | 25.59 | 25.59 | +0.38 (+1.51%) | 3,366,200 |
16 May 2016 | USD | 25.27 | 25.87 | 24.95 | 25.21 | 25.21 | +0.35 (+1.41%) | 4,172,900 |
13 May 2016 | USD | 25.24 | 25.53 | 24.695 | 24.86 | 24.86 | -0.62 (-2.43%) | 2,249,200 |
12 May 2016 | USD | 25.08 | 25.75 | 25.03 | 25.48 | 25.48 | +0.7 (+2.82%) | 2,589,200 |
11 May 2016 | USD | 25.05 | 25.35 | 24.63 | 24.78 | 24.78 | -0.29 (-1.16%) | 2,056,600 |
10 May 2016 | USD | 24.14 | 25.07 | 24.01 | 25.07 | 25.07 | +1.06 (+4.41%) | 2,746,100 |
9 May 2016 | USD | 23.73 | 24.13 | 23.2 | 24.01 | 24.01 | +0.2 (+0.84%) | 2,714,100 |
6 May 2016 | USD | 23.44 | 24.46 | 23.3 | 23.81 | 23.81 | +0.05 (+0.21%) | 4,004,800 |
5 May 2016 | USD | 24.05 | 24.49 | 23.17 | 23.76 | 23.76 | +1.62 (+7.32%) | 4,412,400 |
4 May 2016 | USD | 22.52 | 22.8 | 21.73 | 22.14 | 22.14 | -0.28 (-1.25%) | 2,912,400 |
3 May 2016 | USD | 23.42 | 23.48 | 22.33 | 22.42 | 22.42 | -1.31 (-5.52%) | 2,774,500 |
2 May 2016 | USD | 23.08 | 23.74 | 22.9 | 23.73 | 23.73 | +0.31 (+1.32%) | 3,589,700 |
29 Apr 2016 | USD | 23.69 | 24.06 | 23 | 23.42 | 23.42 | -0.21 (-0.89%) | 4,457,200 |