Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | USD | 16.5 | 16.77 | 16.15 | 16.57 | 16.57 | +0.06 (+0.36%) | 14,938,560 |
11 Apr 2016 | USD | 16.74 | 16.98 | 16.41 | 16.51 | 16.51 | -0.14 (-0.84%) | 14,205,440 |
8 Apr 2016 | USD | 17.12 | 17.25 | 16.41 | 16.65 | 16.65 | -0.33 (-1.94%) | 18,683,980 |
7 Apr 2016 | USD | 16.88 | 17.59 | 16.85 | 16.98 | 16.98 | -0.28 (-1.62%) | 23,324,180 |
6 Apr 2016 | USD | 17.12 | 17.48 | 16.9 | 17.26 | 17.26 | +0.21 (+1.23%) | 23,135,699 |
5 Apr 2016 | USD | 17.59 | 17.83 | 16.89 | 17.05 | 17.05 | -0.04 (-0.23%) | 41,742,152 |
4 Apr 2016 | USD | 16 | 17.5403 | 15.96 | 17.09 | 17.09 | +1.11 (+6.95%) | 38,258,832 |
1 Apr 2016 | USD | 16.41 | 16.43 | 15.83 | 15.98 | 15.98 | -0.57 (-3.44%) | 21,009,369 |
31 Mar 2016 | USD | 16.4 | 16.84 | 16.21 | 16.55 | 16.55 | +0.19 (+1.16%) | 18,894,750 |
30 Mar 2016 | USD | 16.16 | 16.72 | 16.01 | 16.36 | 16.36 | +0.39 (+2.44%) | 19,380,801 |
29 Mar 2016 | USD | 15.69 | 15.99 | 15.33 | 15.97 | 15.97 | +0.37 (+2.37%) | 17,020,240 |
28 Mar 2016 | USD | 15.98 | 16.005 | 15.4 | 15.6 | 15.6 | -0.31 (-1.95%) | 14,147,660 |
25 Mar 2016 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 15.94 | 15.988 | 15.565 | 15.91 | 15.91 | -0.1 (-0.62%) | 14,902,130 |
23 Mar 2016 | USD | 16.86 | 16.91 | 16.01 | 16.01 | 16.01 | -0.85 (-5.04%) | 18,009,160 |
22 Mar 2016 | USD | 16.75 | 17.01 | 16.7 | 16.86 | 16.86 | -0.03 (-0.18%) | 9,566,068 |
21 Mar 2016 | USD | 16.83 | 17.05 | 16.68 | 16.89 | 16.89 | +0.04 (+0.24%) | 12,560,240 |
18 Mar 2016 | USD | 17.08 | 17.38 | 16.76 | 16.85 | 16.85 | 0.0 (0.0%) | 21,159,330 |
17 Mar 2016 | USD | 16.65 | 17.147 | 16.62 | 16.85 | 16.85 | +0.15 (+0.90%) | 17,061,910 |
16 Mar 2016 | USD | 16.33 | 16.77 | 16.13 | 16.7 | 16.7 | +0.51 (+3.15%) | 24,783,641 |
15 Mar 2016 | USD | 17 | 17.04 | 16.14 | 16.19 | 16.19 | -0.93 (-5.43%) | 19,717,490 |
14 Mar 2016 | USD | 16.81 | 17.32 | 16.79 | 17.12 | 17.12 | +0.31 (+1.84%) | 16,524,529 |
11 Mar 2016 | USD | 16.77 | 16.94 | 16.46 | 16.81 | 16.81 | +0.2 (+1.20%) | 21,494,619 |
10 Mar 2016 | USD | 17.69 | 17.7719 | 16.38 | 16.61 | 16.61 | -1.05 (-5.95%) | 33,207,609 |
9 Mar 2016 | USD | 18.61 | 18.74 | 17.52 | 17.66 | 17.66 | -0.67 (-3.66%) | 21,555,641 |
8 Mar 2016 | USD | 19.1 | 19.15 | 18.33 | 18.33 | 18.33 | -0.84 (-4.38%) | 16,402,789 |
7 Mar 2016 | USD | 19.11 | 19.73 | 18.77 | 19.17 | 19.17 | -0.19 (-0.98%) | 19,750,221 |
4 Mar 2016 | USD | 19.45 | 20.32 | 19.06 | 19.36 | 19.36 | +0.05 (+0.26%) | 30,104,971 |
3 Mar 2016 | USD | 18.53 | 19.44 | 18.48 | 19.31 | 19.31 | +0.77 (+4.15%) | 23,247,381 |
2 Mar 2016 | USD | 17.85 | 18.74 | 17.715 | 18.54 | 18.54 | +0.69 (+3.87%) | 17,218,561 |