Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 22.75 | 23.29 | 22.65 | 22.85 | 15.2333 | +0.33 (+1.47%) | 133,086 |
30 Jun 2015 | USD | 22.67 | 22.966 | 22.45 | 22.52 | 15.0133 | +0.13 (+0.58%) | 285,852 |
29 Jun 2015 | USD | 22.66 | 23.33 | 22.37 | 22.39 | 14.9267 | -0.4 (-1.76%) | 209,275 |
26 Jun 2015 | USD | 23.01 | 23.26 | 22.51 | 22.79 | 15.1933 | -0.14 (-0.61%) | 528,904 |
25 Jun 2015 | USD | 23.18 | 23.255 | 22.71 | 22.93 | 15.2867 | -0.11 (-0.48%) | 122,173 |
24 Jun 2015 | USD | 23.05 | 23.36 | 22.93 | 23.04 | 15.36 | -0.06 (-0.26%) | 112,267 |
23 Jun 2015 | USD | 23.33 | 23.36 | 22.97 | 23.1 | 15.4 | -0.27 (-1.16%) | 132,115 |
22 Jun 2015 | USD | 23.57 | 23.72 | 23.31 | 23.37 | 15.58 | +0.02 (+0.09%) | 115,375 |
19 Jun 2015 | USD | 23.59 | 23.59 | 23.34 | 23.35 | 15.5667 | -0.17 (-0.72%) | 228,686 |
18 Jun 2015 | USD | 23.43 | 23.71 | 23.3799 | 23.52 | 15.68 | +0.18 (+0.77%) | 115,883 |
17 Jun 2015 | USD | 23.72 | 23.73 | 23.18 | 23.34 | 15.56 | -0.22 (-0.93%) | 107,580 |
16 Jun 2015 | USD | 23.53 | 23.82 | 23.46 | 23.56 | 15.7067 | +0.01 (+0.04%) | 110,628 |
15 Jun 2015 | USD | 23.84 | 23.84 | 23.35 | 23.55 | 15.7 | -0.45 (-1.88%) | 138,564 |
12 Jun 2015 | USD | 23.82 | 24.18 | 23.79 | 24 | 16 | 0.0 (0.0%) | 51,406 |
11 Jun 2015 | USD | 24.13 | 24.22 | 23.91 | 24 | 16 | -0.05 (-0.21%) | 60,532 |
10 Jun 2015 | USD | 23.67 | 24.25 | 23.55 | 24.05 | 16.0333 | +0.35 (+1.48%) | 159,240 |
9 Jun 2015 | USD | 23.87 | 23.98 | 23.5101 | 23.7 | 15.8 | -0.21 (-0.88%) | 0 |
8 Jun 2015 | USD | 23.77 | 24.075 | 23.59 | 23.91 | 15.94 | +0.07 (+0.29%) | 0 |
5 Jun 2015 | USD | 23.61 | 23.94 | 23.35 | 23.84 | 15.8933 | +0.16 (+0.68%) | 68,114 |
4 Jun 2015 | USD | 23.9 | 24.07 | 23.56 | 23.68 | 15.7867 | -0.43 (-1.78%) | 67,456 |
3 Jun 2015 | USD | 23.93 | 24.23 | 23.715 | 24.11 | 16.0733 | +0.2 (+0.84%) | 165,434 |
2 Jun 2015 | USD | 23.72 | 24.1 | 23.542 | 23.91 | 15.94 | +0.08 (+0.34%) | 111,268 |
1 Jun 2015 | USD | 23.92 | 24.08 | 23.33 | 23.83 | 15.8867 | +0.16 (+0.68%) | 113,568 |
29 May 2015 | USD | 24.29 | 24.43 | 23.5 | 23.67 | 15.78 | -0.64 (-2.63%) | 433,988 |
28 May 2015 | USD | 24.43 | 24.43 | 24.095 | 24.31 | 16.2067 | -0.1 (-0.41%) | 154,752 |
27 May 2015 | USD | 24.14 | 24.56 | 24.044 | 24.41 | 16.2733 | +0.17 (+0.70%) | 238,183 |
26 May 2015 | USD | 24.08 | 24.29 | 23.97 | 24.24 | 16.16 | -0.07 (-0.29%) | 294,475 |
25 May 2015 | USD | 24.31 | 24.31 | 24.31 | 24.31 | 16.2067 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 24.11 | 24.35 | 23.882 | 24.31 | 16.2067 | +0.13 (+0.54%) | 141,738 |
21 May 2015 | USD | 24.29 | 24.35 | 23.79 | 24.18 | 16.12 | -0.11 (-0.45%) | 242,966 |