Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | USD | 22.58 | 22.99 | 22.35 | 22.66 | 22.66 | -0.04 (-0.18%) | 6,889,700 |
30 Sep 2015 | USD | 22.24 | 22.97 | 22.24 | 22.7 | 22.7 | +0.71 (+3.23%) | 7,412,400 |
29 Sep 2015 | USD | 22.19 | 22.55 | 21.81 | 21.99 | 21.99 | -0.26 (-1.17%) | 5,711,000 |
28 Sep 2015 | USD | 23.01 | 23.1 | 21.91 | 22.25 | 22.25 | -1.05 (-4.51%) | 9,804,500 |
25 Sep 2015 | USD | 23.26 | 24.55 | 23.25 | 23.3 | 23.3 | +0.151 (+0.65%) | 5,296,100 |
24 Sep 2015 | USD | 23.22 | 23.22 | 22.87 | 23.149 | 23.149 | -0.371 (-1.58%) | 5,835,900 |
23 Sep 2015 | USD | 23.95 | 23.95 | 23.52 | 23.52 | 23.52 | -0.29 (-1.22%) | 5,068,200 |
22 Sep 2015 | USD | 24.3 | 24.3 | 23.7 | 23.81 | 23.81 | -0.35 (-1.45%) | 7,859,200 |
21 Sep 2015 | USD | 24.45 | 24.82 | 24.16 | 24.16 | 24.16 | -0.2 (-0.82%) | 5,228,000 |
18 Sep 2015 | USD | 24.55 | 24.95 | 24.15 | 24.36 | 24.36 | -0.6 (-2.40%) | 18,147,200 |
17 Sep 2015 | USD | 25.21 | 25.7 | 24.96 | 24.96 | 24.96 | -0.282 (-1.12%) | 6,416,200 |
16 Sep 2015 | USD | 25.16 | 25.4131 | 24.97 | 25.2416 | 25.2416 | -0.088 (-0.35%) | 6,100,700 |
15 Sep 2015 | USD | 24.55 | 25.359 | 24.513 | 25.33 | 25.33 | +0.81 (+3.30%) | 5,617,500 |
14 Sep 2015 | USD | 25.1 | 25.1 | 24.45 | 24.52 | 24.52 | -0.48 (-1.92%) | 7,156,100 |
11 Sep 2015 | USD | 24.88 | 25 | 24.6 | 25 | 25 | -0.02 (-0.08%) | 7,287,300 |
10 Sep 2015 | USD | 25.25 | 25.352 | 24.9 | 25.02 | 25.02 | -0.4 (-1.57%) | 6,943,000 |
9 Sep 2015 | USD | 26 | 26.14 | 25.39 | 25.42 | 25.42 | -0.48 (-1.85%) | 6,253,400 |
8 Sep 2015 | USD | 25.71 | 26.1 | 25.5 | 25.9 | 25.9 | +0.25 (+0.97%) | 7,092,400 |
7 Sep 2015 | USD | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 25.5 | 25.65 | 25.3 | 25.65 | 25.65 | -0.35 (-1.35%) | 7,993,400 |
3 Sep 2015 | USD | 26.02 | 26.58 | 26 | 26 | 26 | -0.02 (-0.08%) | 8,618,000 |
2 Sep 2015 | USD | 25.35 | 26.02 | 25.35 | 26.02 | 26.02 | +0.27 (+1.05%) | 9,612,900 |
1 Sep 2015 | USD | 26.25 | 26.34 | 25 | 25.75 | 25.75 | -1.02 (-3.81%) | 9,687,500 |
31 Aug 2015 | USD | 27.14 | 27.14 | 26.6 | 26.77 | 26.77 | -0.67 (-2.44%) | 9,390,900 |
28 Aug 2015 | USD | 26.96 | 27.6 | 26.51 | 27.44 | 27.44 | +0.23 (+0.85%) | 6,323,800 |
27 Aug 2015 | USD | 26.12 | 27.4599 | 26.12 | 27.21 | 27.21 | +1.26 (+4.86%) | 9,805,200 |
26 Aug 2015 | USD | 25.15 | 26.09 | 24.57 | 25.95 | 25.95 | +1.54 (+6.31%) | 13,602,500 |
25 Aug 2015 | USD | 25.41 | 27.16 | 24.41 | 24.41 | 24.41 | -32.53 (-57.13%) | 12,353,400 |
24 Aug 2015 | USD | 54.22 | 58.89 | 54 | 56.94 | 56.94 | +30.18 (+112.78%) | 20,043,200 |
21 Aug 2015 | USD | 26.71 | 27.4 | 26.1 | 26.76 | 26.76 | -0.52 (-1.91%) | 13,055,000 |