Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 15.5 | 16 | 14.21 | 14.26 | 14.26 | -1.49 (-9.46%) | 66,858,609 |
30 Jun 2015 | USD | 14.18 | 15.9 | 13.07 | 15.75 | 15.75 | +1.24 (+8.55%) | 78,049,019 |
29 Jun 2015 | USD | 16.15 | 16.5 | 14 | 14.51 | 14.51 | -1.07 (-6.87%) | 71,478,678 |
26 Jun 2015 | USD | 17 | 17.44 | 15.06 | 15.58 | 15.58 | -1.13 (-6.76%) | 69,771,993 |
25 Jun 2015 | USD | 17.9 | 18 | 16.51 | 16.71 | 16.71 | -1.16 (-6.49%) | 46,343,635 |
24 Jun 2015 | USD | 17.6 | 18 | 17.34 | 17.87 | 17.87 | +0.65 (+3.77%) | 46,646,359 |
23 Jun 2015 | USD | 17.52 | 17.72 | 15.98 | 17.22 | 17.22 | -0.3 (-1.71%) | 40,009,007 |
22 Jun 2015 | USD | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.0 (0.0%) | 0 |
19 Jun 2015 | USD | 17.88 | 17.92 | 16.86 | 17.52 | 17.52 | -0.65 (-3.58%) | 43,958,501 |
18 Jun 2015 | USD | 18.76 | 19.28 | 18.11 | 18.17 | 18.17 | -0.17 (-0.93%) | 48,749,423 |
17 Jun 2015 | USD | 18 | 18.39 | 17.19 | 18.34 | 18.34 | +0.24 (+1.33%) | 55,987,999 |
16 Jun 2015 | USD | 19.3 | 19.3 | 18 | 18.1 | 18.1 | -1.61 (-8.17%) | 69,598,492 |
15 Jun 2015 | USD | 20.82 | 20.96 | 19.51 | 19.71 | 19.71 | -1.09 (-5.24%) | 86,048,310 |
12 Jun 2015 | USD | 20.6 | 21.4 | 20.52 | 20.8 | 20.8 | +0.19 (+0.92%) | 75,518,810 |
11 Jun 2015 | USD | 21 | 21.17 | 20.5 | 20.61 | 20.61 | -0.57 (-2.69%) | 67,147,586 |
10 Jun 2015 | USD | 21 | 21.57 | 20.55 | 21.18 | 21.18 | -0.04 (-0.19%) | 0 |
9 Jun 2015 | USD | 20.9 | 21.38 | 20.38 | 21.22 | 21.22 | +0.17 (+0.81%) | 0 |
8 Jun 2015 | USD | 21.7 | 21.7 | 20.32 | 21.05 | 21.05 | -0.5 (-2.32%) | 0 |
5 Jun 2015 | USD | 22.01 | 22.45 | 21.06 | 21.55 | 21.55 | +0.34 (+1.60%) | 101,896,314 |
4 Jun 2015 | USD | 21.86 | 22.2 | 19.9 | 21.21 | 21.21 | -0.63 (-2.88%) | 90,317,028 |
3 Jun 2015 | USD | 21.66 | 22.58 | 21 | 21.84 | 21.84 | +0.44 (+2.06%) | 122,421,460 |
2 Jun 2015 | USD | 20.48 | 21.55 | 19.91 | 21.4 | 21.4 | +1.1 (+5.42%) | 106,485,585 |
1 Jun 2015 | USD | 19.62 | 20.3 | 19.5 | 20.3 | 20.3 | +0.68 (+3.47%) | 79,974,371 |
29 May 2015 | USD | 19.62 | 20.56 | 18.47 | 19.62 | 19.62 | -0.86 (-4.20%) | 106,065,372 |
28 May 2015 | USD | 22.65 | 22.66 | 20.48 | 20.48 | 20.48 | -2.32 (-10.18%) | 163,893,300 |
27 May 2015 | USD | 22.4 | 23.1 | 21.8 | 22.8 | 22.8 | +1.43 (+6.69%) | 166,602,125 |
26 May 2015 | USD | 20.31 | 21.68 | 20.31 | 21.37 | 21.37 | +0.75 (+3.64%) | 139,681,986 |
25 May 2015 | USD | 19.95 | 21 | 19.51 | 20.62 | 20.62 | +0.34 (+1.68%) | 177,250,868 |
22 May 2015 | USD | 18.65 | 20.28 | 18.65 | 20.28 | 20.28 | +1.84 (+9.98%) | 178,548,011 |
21 May 2015 | USD | 17.99 | 18.61 | 17.8 | 18.44 | 18.44 | +0.04 (+0.22%) | 100,357,768 |