Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | USD | 49.34 | 49.4199 | 49.12 | 49.41 | 49.41 | +0.2 (+0.41%) | 32,385 |
13 Oct 2015 | USD | 49.23 | 49.45 | 49.13 | 49.2099 | 49.2099 | -0.43 (-0.87%) | 483,797 |
12 Oct 2015 | USD | 49.64 | 49.72 | 49.64 | 49.64 | 49.64 | -0.41 (-0.82%) | 2,940 |
9 Oct 2015 | USD | 50.18 | 50.22 | 49.88 | 50.05 | 50.05 | +0.31 (+0.62%) | 7,507 |
8 Oct 2015 | USD | 49.63 | 50.13 | 49.63 | 49.74 | 49.74 | +0.31 (+0.63%) | 13,812 |
7 Oct 2015 | USD | 49.347 | 49.5 | 49.1 | 49.43 | 49.43 | +0.13 (+0.26%) | 14,554 |
6 Oct 2015 | USD | 49.31 | 49.31 | 49.04 | 49.3 | 49.3 | +0.42 (+0.86%) | 6,855 |
5 Oct 2015 | USD | 48.54 | 48.95 | 48.54 | 48.88 | 48.88 | +0.95 (+1.98%) | 19,847 |
2 Oct 2015 | USD | 47.54 | 48.04 | 47.5 | 47.93 | 47.93 | +1.04 (+2.22%) | 23,598 |
1 Oct 2015 | USD | 46.72 | 46.97 | 46.68 | 46.89 | 46.89 | +0.135 (+0.29%) | 6,737 |
30 Sep 2015 | USD | 46.83 | 46.86 | 46.73 | 46.755 | 46.755 | +0.445 (+0.96%) | 3,797 |
29 Sep 2015 | USD | 46.34 | 46.43 | 46.29 | 46.31 | 46.31 | -0.042 (-0.09%) | 2,402 |
28 Sep 2015 | USD | 46.42 | 46.55 | 46.07 | 46.3515 | 46.3515 | -0.538 (-1.15%) | 16,317 |
25 Sep 2015 | USD | 47.1012 | 47.26 | 46.77 | 46.89 | 46.89 | +0.09 (+0.19%) | 16,662 |
24 Sep 2015 | USD | 46.43 | 46.8 | 46.359 | 46.8 | 46.8 | -0.28 (-0.59%) | 11,646 |
23 Sep 2015 | USD | 47.22 | 47.4 | 47.08 | 47.08 | 47.08 | +0.07 (+0.15%) | 11,074 |
22 Sep 2015 | USD | 46.82 | 47.22 | 46.67 | 47.01 | 47.01 | -1.48 (-3.05%) | 11,901 |
21 Sep 2015 | USD | 48.74 | 48.74 | 48.49 | 48.49 | 48.49 | -0.07 (-0.14%) | 713 |
18 Sep 2015 | USD | 49.13 | 49.27 | 48.56 | 48.56 | 48.56 | -1.34 (-2.69%) | 6,762 |
17 Sep 2015 | USD | 49.59 | 49.9 | 49.59 | 49.9 | 49.9 | +0.5 (+1.01%) | 3,563 |
16 Sep 2015 | USD | 49.34 | 49.5 | 49.3 | 49.4 | 49.4 | +0.31 (+0.63%) | 11,189 |
15 Sep 2015 | USD | 48.99 | 49.17 | 48.94 | 49.09 | 49.09 | +0.35 (+0.72%) | 16,982 |
14 Sep 2015 | USD | 48.73 | 48.99 | 48.7 | 48.7401 | 48.7401 | -0.69 (-1.40%) | 4,976 |
11 Sep 2015 | USD | 49.36 | 49.548 | 49.02 | 49.43 | 49.43 | -0.36 (-0.72%) | 13,047 |
10 Sep 2015 | USD | 49.24 | 49.79 | 49.24 | 49.79 | 49.79 | +0.89 (+1.82%) | 21,260 |
9 Sep 2015 | USD | 49.19 | 49.27 | 48.66 | 48.9 | 48.9 | -0.32 (-0.65%) | 24,662 |
8 Sep 2015 | USD | 48.92 | 49.57 | 48.84 | 49.22 | 49.22 | +1.44 (+3.01%) | 16,921 |
7 Sep 2015 | USD | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 48.02 | 48.11 | 47.78 | 47.78 | 47.78 | -1.01 (-2.07%) | 10,406 |
3 Sep 2015 | USD | 48.92 | 49.12 | 48.63 | 48.79 | 48.79 | +0.17 (+0.35%) | 19,680 |