Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 38.93 | 39.26 | 38.79 | 38.89 | 26.0482 | -0.19 (-0.49%) | 717,040 |
5 Jul 2016 | USD | 39.65 | 39.65 | 38.91 | 39.08 | 26.1755 | -0.47 (-1.19%) | 835,699 |
4 Jul 2016 | USD | 39.55 | 39.55 | 39.55 | 39.55 | 26.4903 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 39.86 | 40.1 | 39.4 | 39.55 | 26.4903 | -0.25 (-0.63%) | 924,288 |
30 Jun 2016 | USD | 39.55 | 40.16 | 39.32 | 39.8 | 26.6577 | +0.43 (+1.09%) | 1,301,316 |
29 Jun 2016 | USD | 38.57 | 39.44 | 38.57 | 39.37 | 26.3697 | +1.16 (+3.04%) | 1,838,881 |
28 Jun 2016 | USD | 38.71 | 38.85 | 37.81 | 38.21 | 25.5928 | -0.06 (-0.16%) | 2,069,528 |
27 Jun 2016 | USD | 37.15 | 38.5 | 36.98 | 38.27 | 25.633 | +0.74 (+1.97%) | 4,008,928 |
24 Jun 2016 | USD | 37.43 | 38.07 | 37.2501 | 37.53 | 25.1373 | -0.85 (-2.21%) | 3,962,294 |
23 Jun 2016 | USD | 38.61 | 38.94 | 38.31 | 38.38 | 25.7066 | +0.05 (+0.13%) | 872,941 |
22 Jun 2016 | USD | 38.4 | 38.61 | 38.01 | 38.33 | 25.6731 | -0.09 (-0.23%) | 961,939 |
21 Jun 2016 | USD | 38.8 | 38.905 | 38.33 | 38.42 | 25.7334 | -0.25 (-0.65%) | 536,602 |
20 Jun 2016 | USD | 38.62 | 39.06 | 38.45 | 38.67 | 25.9009 | +0.42 (+1.10%) | 812,254 |
17 Jun 2016 | USD | 38.71 | 38.71 | 38.13 | 38.25 | 25.6196 | -0.53 (-1.37%) | 828,172 |
16 Jun 2016 | USD | 39.03 | 39.28 | 38.32 | 38.78 | 25.9745 | -0.48 (-1.22%) | 733,868 |
15 Jun 2016 | USD | 39.56 | 39.84 | 39.195 | 39.26 | 26.296 | -0.17 (-0.43%) | 709,876 |
14 Jun 2016 | USD | 39.17 | 39.92 | 38.94 | 39.43 | 26.4099 | +0.18 (+0.46%) | 2,016,167 |
13 Jun 2016 | USD | 39.77 | 40.09 | 39.25 | 39.25 | 26.2894 | -0.77 (-1.92%) | 1,419,130 |
10 Jun 2016 | USD | 40 | 40.33 | 39.88 | 40.02 | 26.8051 | -0.29 (-0.72%) | 840,625 |
9 Jun 2016 | USD | 39.89 | 40.41 | 39.17 | 40.31 | 26.9993 | +0.2 (+0.50%) | 1,044,127 |
8 Jun 2016 | USD | 40.21 | 40.26 | 39.67 | 40.11 | 26.8654 | +0.03 (+0.07%) | 1,433,252 |
7 Jun 2016 | USD | 39.59 | 40.23 | 39.46 | 40.08 | 26.8453 | +0.52 (+1.31%) | 1,099,083 |
6 Jun 2016 | USD | 39.28 | 39.78 | 39.03 | 39.56 | 26.497 | +0.35 (+0.89%) | 1,079,149 |
3 Jun 2016 | USD | 39.04 | 39.36 | 38.9 | 39.21 | 26.2626 | +0.18 (+0.46%) | 846,627 |
2 Jun 2016 | USD | 38.85 | 39.3 | 38.74 | 39.03 | 26.142 | 0.0 (0.0%) | 1,497,605 |
1 Jun 2016 | USD | 38.22 | 39.04 | 38.1 | 39.03 | 26.142 | +0.79 (+2.07%) | 1,360,138 |
31 May 2016 | USD | 38.38 | 38.56 | 38.08 | 38.24 | 25.6129 | +0.04 (+0.10%) | 2,038,259 |
30 May 2016 | USD | 38.2 | 38.2 | 38.2 | 38.2 | 25.5861 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 37.75 | 38.28 | 37.54 | 38.2 | 25.5861 | +0.5 (+1.33%) | 890,211 |
26 May 2016 | USD | 37.84 | 37.905 | 37.52 | 37.7 | 25.2512 | +0.04 (+0.11%) | 911,951 |