Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 28.15 | 29.49 | 28.02 | 29.49 | 29.49 | +2.68 (+10.00%) | 13,944,008 |
21 Sep 2015 | USD | 25.5 | 27.02 | 25.1 | 26.81 | 26.81 | +1.15 (+4.48%) | 6,753,695 |
18 Sep 2015 | USD | 25.6 | 25.88 | 25.02 | 25.66 | 25.66 | +0.4 (+1.58%) | 4,652,740 |
17 Sep 2015 | USD | 25.83 | 26.6 | 25.26 | 25.26 | 25.26 | -0.73 (-2.81%) | 7,961,134 |
16 Sep 2015 | USD | 23.8 | 26.25 | 23.6 | 25.99 | 25.99 | +2.03 (+8.47%) | 7,431,773 |
15 Sep 2015 | USD | 23.99 | 25.1 | 23.3 | 23.96 | 23.96 | -0.26 (-1.07%) | 7,022,348 |
14 Sep 2015 | USD | 27.14 | 27.37 | 24.22 | 24.22 | 24.22 | -2.69 (-10.00%) | 8,765,798 |
11 Sep 2015 | USD | 27.18 | 27.76 | 26.8 | 26.91 | 26.91 | -0.35 (-1.28%) | 3,905,702 |
10 Sep 2015 | USD | 28 | 28.19 | 27.2 | 27.26 | 27.26 | -1.16 (-4.08%) | 6,211,740 |
9 Sep 2015 | USD | 28.01 | 28.8 | 27.6 | 28.42 | 28.42 | +0.87 (+3.16%) | 12,051,510 |
8 Sep 2015 | USD | 26.02 | 27.59 | 26 | 27.55 | 27.55 | +0.67 (+2.49%) | 9,437,963 |
7 Sep 2015 | USD | 29.1 | 29.98 | 26.28 | 26.88 | 26.88 | -2.08 (-7.18%) | 12,802,749 |
4 Sep 2015 | USD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.0 (0.0%) | 0 |
3 Sep 2015 | USD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.0 (0.0%) | 0 |
2 Sep 2015 | USD | 26.98 | 29.07 | 26.8 | 28.96 | 28.96 | +0.66 (+2.33%) | 14,340,258 |
1 Sep 2015 | USD | 28.4 | 28.4 | 26.66 | 28.3 | 28.3 | -0.83 (-2.85%) | 13,888,604 |
31 Aug 2015 | USD | 28.98 | 29.13 | 27.3 | 29.13 | 29.13 | -0.17 (-0.58%) | 12,380,850 |
28 Aug 2015 | USD | 28.66 | 29.75 | 27.9 | 29.3 | 29.3 | +1.46 (+5.24%) | 11,976,395 |
27 Aug 2015 | USD | 25.68 | 27.84 | 25.67 | 27.84 | 27.84 | +2.53 (+10.00%) | 11,324,287 |
26 Aug 2015 | USD | 25 | 26.5 | 23.84 | 25.31 | 25.31 | +1.01 (+4.16%) | 15,470,489 |
25 Aug 2015 | USD | 24.63 | 27.85 | 24.3 | 24.3 | 24.3 | -2.7 (-10%) | 18,383,618 |
24 Aug 2015 | USD | 28.88 | 28.88 | 27 | 27 | 27 | -3 (-10%) | 19,384,701 |
21 Aug 2015 | USD | 31.01 | 31.55 | 29.3 | 30 | 30 | -1.58 (-5.00%) | 11,298,759 |
20 Aug 2015 | USD | 32.63 | 32.8 | 31.5 | 31.58 | 31.58 | -0.76 (-2.35%) | 9,869,137 |
19 Aug 2015 | USD | 30.5 | 32.57 | 30.5 | 32.34 | 32.34 | +0.96 (+3.06%) | 15,009,334 |
18 Aug 2015 | USD | 32.8 | 32.83 | 30 | 31.38 | 31.38 | -1.02 (-3.15%) | 25,854,523 |
17 Aug 2015 | USD | 34 | 34.05 | 32.01 | 32.4 | 32.4 | -2.48 (-7.11%) | 34,966,727 |
14 Aug 2015 | USD | 36.95 | 37.02 | 34.11 | 34.88 | 34.88 | -1.52 (-4.18%) | 16,723,317 |
13 Aug 2015 | USD | 35.93 | 36.8 | 35.25 | 36.4 | 36.4 | +0.47 (+1.31%) | 7,109,217 |
12 Aug 2015 | USD | 36.56 | 37.29 | 35.85 | 35.93 | 35.93 | -1.36 (-3.65%) | 9,220,061 |