Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | USD | 22.72 | 25.08 | 22.03 | 24.24 | 24.24 | +1.61 (+7.11%) | 759,622 |
20 Jan 2016 | USD | 23.21 | 23.66 | 21.62 | 22.63 | 22.63 | -1.39 (-5.79%) | 1,944,764 |
19 Jan 2016 | USD | 25.3 | 25.71 | 23.02 | 24.02 | 24.02 | -1.17 (-4.64%) | 1,739,448 |
18 Jan 2016 | USD | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 26.04 | 26.315 | 24.52 | 25.19 | 25.19 | -1.65 (-6.15%) | 1,183,305 |
14 Jan 2016 | USD | 26.68 | 27.14 | 25.7501 | 26.84 | 26.84 | +0.11 (+0.41%) | 485,218 |
13 Jan 2016 | USD | 27 | 27.2 | 26 | 26.73 | 26.73 | -0.09 (-0.34%) | 1,231,563 |
12 Jan 2016 | USD | 27.2 | 27.427 | 26.64 | 26.82 | 26.82 | -0.3 (-1.11%) | 808,993 |
11 Jan 2016 | USD | 27.1 | 27.5 | 26.95 | 27.12 | 27.12 | -0.05 (-0.18%) | 808,151 |
8 Jan 2016 | USD | 27.06 | 27.76 | 26.93 | 27.17 | 27.17 | +0.2 (+0.74%) | 455,987 |
7 Jan 2016 | USD | 26.55 | 27.3194 | 26.46 | 26.97 | 26.97 | -0.08 (-0.30%) | 661,687 |
6 Jan 2016 | USD | 26.46 | 27.23 | 26.02 | 27.05 | 27.05 | +0.28 (+1.05%) | 618,974 |
5 Jan 2016 | USD | 27.91 | 28 | 26.27 | 26.77 | 26.77 | -0.64 (-2.33%) | 918,104 |
4 Jan 2016 | USD | 28.94 | 29.03 | 27.2 | 27.41 | 27.41 | -2.67 (-8.88%) | 1,312,092 |
1 Jan 2016 | USD | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 30.22 | 31 | 29.99 | 30.08 | 30.08 | -0.13 (-0.43%) | 304,976 |
30 Dec 2015 | USD | 31.46 | 31.46 | 30 | 30.21 | 30.21 | -0.89 (-2.86%) | 297,455 |
29 Dec 2015 | USD | 29.21 | 31.31 | 29.21 | 31.1 | 31.1 | +2.2 (+7.61%) | 888,170 |
28 Dec 2015 | USD | 28.28 | 28.93 | 28 | 28.9 | 28.9 | +0.69 (+2.45%) | 342,620 |
25 Dec 2015 | USD | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 28.33 | 28.89 | 27.51 | 28.21 | 28.21 | -0.28 (-0.98%) | 470,834 |
23 Dec 2015 | USD | 30.57 | 30.57 | 28.35 | 28.49 | 28.49 | -1.61 (-5.35%) | 1,071,842 |
22 Dec 2015 | USD | 30.16 | 30.74 | 29.56 | 30.1 | 30.1 | +0.75 (+2.56%) | 954,059 |
21 Dec 2015 | USD | 28.84 | 29.86 | 28.75 | 29.35 | 29.35 | +1.13 (+4.00%) | 876,897 |
18 Dec 2015 | USD | 27.9 | 28.24 | 27.66 | 28.22 | 28.22 | +0.21 (+0.75%) | 945,196 |
17 Dec 2015 | USD | 26.94 | 28.18 | 26.65 | 28.01 | 28.01 | +1.47 (+5.54%) | 626,853 |
16 Dec 2015 | USD | 26.75 | 26.95 | 26.47 | 26.54 | 26.54 | +0.04 (+0.15%) | 484,321 |
15 Dec 2015 | USD | 26.39 | 26.949 | 26.3 | 26.5 | 26.5 | +0.24 (+0.91%) | 1,086,535 |
14 Dec 2015 | USD | 27.5 | 27.86 | 26.11 | 26.26 | 26.26 | -1.24 (-4.51%) | 1,227,198 |
11 Dec 2015 | USD | 27.85 | 28.5 | 27.48 | 27.5 | 27.5 | -0.28 (-1.01%) | 2,286,063 |