Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 33.08 | 33.35 | 32.88 | 33.03 | 33.03 | -0.23 (-0.69%) | 259,017 |
8 Dec 2015 | USD | 33.26 | 33.49 | 33.15 | 33.26 | 33.26 | -0.54 (-1.60%) | 334,017 |
7 Dec 2015 | USD | 33.79 | 34 | 33.63 | 33.8 | 33.8 | -0.07 (-0.21%) | 554,835 |
4 Dec 2015 | USD | 33.41 | 33.89 | 33.4 | 33.87 | 33.87 | +0.53 (+1.59%) | 333,110 |
3 Dec 2015 | USD | 34.04 | 34.06 | 33.24 | 33.34 | 33.34 | -0.66 (-1.94%) | 455,987 |
2 Dec 2015 | USD | 34.23 | 34.36 | 33.85 | 34 | 34 | -0.14 (-0.41%) | 382,466 |
1 Dec 2015 | USD | 34.49 | 34.52 | 33.95 | 34.14 | 34.14 | +0.24 (+0.71%) | 274,405 |
30 Nov 2015 | USD | 33.77 | 34.0597 | 33.68 | 33.9 | 33.9 | +0.13 (+0.38%) | 404,259 |
27 Nov 2015 | USD | 33.91 | 33.98 | 33.765 | 33.77 | 33.77 | -0.12 (-0.35%) | 92,171 |
26 Nov 2015 | USD | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 33.91 | 33.97 | 33.8 | 33.89 | 33.89 | +0.33 (+0.98%) | 230,751 |
24 Nov 2015 | USD | 33.21 | 33.62 | 33.2 | 33.56 | 33.56 | -0.13 (-0.39%) | 243,661 |
23 Nov 2015 | USD | 33.83 | 34.06 | 33.62 | 33.69 | 33.69 | -0.14 (-0.41%) | 153,858 |
20 Nov 2015 | USD | 34.14 | 34.29 | 33.805 | 33.83 | 33.83 | -0.55 (-1.60%) | 275,186 |
19 Nov 2015 | USD | 34.42 | 34.56 | 34.31 | 34.38 | 34.38 | +0.32 (+0.94%) | 412,005 |
18 Nov 2015 | USD | 33.73 | 34.08 | 33.59 | 34.06 | 34.06 | +0.49 (+1.46%) | 398,664 |
17 Nov 2015 | USD | 33.41 | 33.65 | 33.32 | 33.57 | 33.57 | +0.51 (+1.54%) | 538,086 |
16 Nov 2015 | USD | 32.58 | 33.06 | 32.58 | 33.06 | 33.06 | +0.32 (+0.98%) | 177,744 |
13 Nov 2015 | USD | 32.72 | 32.91 | 32.7 | 32.74 | 32.74 | -0.11 (-0.33%) | 193,561 |
12 Nov 2015 | USD | 33.15 | 33.24 | 32.85 | 32.85 | 32.85 | -0.58 (-1.73%) | 158,730 |
11 Nov 2015 | USD | 33.32 | 33.63 | 33.26 | 33.43 | 33.43 | +0.28 (+0.84%) | 214,541 |
10 Nov 2015 | USD | 33.1 | 33.18 | 32.96 | 33.15 | 33.15 | -0.08 (-0.24%) | 228,956 |
9 Nov 2015 | USD | 33.08 | 33.32 | 33.05 | 33.23 | 33.23 | -0.52 (-1.54%) | 567,890 |
6 Nov 2015 | USD | 33.87 | 33.89 | 33.48 | 33.75 | 33.75 | +0.02 (+0.06%) | 265,043 |
5 Nov 2015 | USD | 33.95 | 34.03 | 33.63 | 33.73 | 33.73 | -0.38 (-1.11%) | 305,250 |
4 Nov 2015 | USD | 34.57 | 34.57 | 33.97 | 34.11 | 34.11 | -0.16 (-0.47%) | 280,237 |
3 Nov 2015 | USD | 34.08 | 34.33 | 33.95 | 34.27 | 34.27 | -0.11 (-0.32%) | 268,909 |
2 Nov 2015 | USD | 34.26 | 34.425 | 34.08 | 34.38 | 34.38 | +0.26 (+0.76%) | 291,698 |
30 Oct 2015 | USD | 33.84 | 34.43 | 33.75 | 34.12 | 34.12 | +0.55 (+1.64%) | 489,761 |
29 Oct 2015 | USD | 33.35 | 33.66 | 33.19 | 33.57 | 33.57 | -1.78 (-5.04%) | 672,617 |