Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 30.92 | 31.13 | 30.68 | 31.06 | 31.06 | +0.22 (+0.71%) | 248,529 |
15 Sep 2015 | USD | 30.62 | 30.89 | 30.37 | 30.84 | 30.84 | +0.25 (+0.82%) | 214,387 |
14 Sep 2015 | USD | 30.63 | 30.82 | 30.5 | 30.59 | 30.59 | +0.11 (+0.36%) | 177,259 |
11 Sep 2015 | USD | 30.08 | 30.5 | 29.98 | 30.48 | 30.48 | +0.34 (+1.13%) | 236,786 |
10 Sep 2015 | USD | 30.31 | 30.5 | 30.07 | 30.14 | 30.14 | -0.18 (-0.59%) | 221,112 |
9 Sep 2015 | USD | 30.67 | 30.94 | 30.26 | 30.32 | 30.32 | -0.27 (-0.88%) | 233,475 |
8 Sep 2015 | USD | 30.28 | 30.63 | 30.16 | 30.59 | 30.59 | +0.66 (+2.21%) | 330,637 |
7 Sep 2015 | USD | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 30.14 | 30.286 | 29.77 | 29.93 | 29.93 | -0.47 (-1.55%) | 241,958 |
3 Sep 2015 | USD | 30.41 | 30.6 | 30.22 | 30.4 | 30.4 | +0.18 (+0.60%) | 295,568 |
2 Sep 2015 | USD | 30.61 | 30.74 | 30.06 | 30.22 | 30.22 | -0.05 (-0.17%) | 485,973 |
1 Sep 2015 | USD | 30.71 | 30.905 | 30.17 | 30.27 | 30.27 | -1.12 (-3.57%) | 383,614 |
31 Aug 2015 | USD | 31.62 | 31.73 | 30.9601 | 31.39 | 31.39 | -0.31 (-0.98%) | 278,226 |
28 Aug 2015 | USD | 32.04 | 32.21 | 31.38 | 31.7 | 31.7 | -0.31 (-0.97%) | 364,661 |
27 Aug 2015 | USD | 31.77 | 32.1 | 31.47 | 32.01 | 32.01 | +0.37 (+1.17%) | 388,001 |
26 Aug 2015 | USD | 31.63 | 31.74 | 30.92 | 31.64 | 31.64 | +0.49 (+1.57%) | 288,510 |
25 Aug 2015 | USD | 32.51 | 32.7 | 31.13 | 31.15 | 31.15 | -0.93 (-2.90%) | 380,549 |
24 Aug 2015 | USD | 32.34 | 33.03 | 31.94 | 32.08 | 32.08 | -1.37 (-4.10%) | 499,603 |
21 Aug 2015 | USD | 33.24 | 33.85 | 32.94 | 33.45 | 33.45 | -0.29 (-0.86%) | 352,125 |
20 Aug 2015 | USD | 33.66 | 34.11 | 33.59 | 33.74 | 33.74 | -0.13 (-0.38%) | 335,651 |
19 Aug 2015 | USD | 33.66 | 34.04 | 33.34 | 33.87 | 33.87 | +0.13 (+0.39%) | 210,524 |
18 Aug 2015 | USD | 33.85 | 34 | 33.63 | 33.74 | 33.74 | -0.25 (-0.74%) | 195,266 |
17 Aug 2015 | USD | 33.75 | 34.15 | 33.6 | 33.99 | 33.99 | +0.22 (+0.65%) | 175,224 |
14 Aug 2015 | USD | 33.35 | 33.78 | 33.27 | 33.77 | 33.77 | +0.37 (+1.11%) | 168,256 |
13 Aug 2015 | USD | 33.42 | 33.6295 | 33.18 | 33.4 | 33.4 | -0.14 (-0.42%) | 174,280 |
12 Aug 2015 | USD | 33.15 | 33.58 | 33.02 | 33.54 | 33.54 | +0.41 (+1.24%) | 261,730 |
11 Aug 2015 | USD | 32.77 | 33.14 | 32.59 | 33.13 | 33.13 | +0.4 (+1.22%) | 220,842 |
10 Aug 2015 | USD | 32.79 | 33.04 | 32.58 | 32.73 | 32.73 | -0.07 (-0.21%) | 269,765 |
7 Aug 2015 | USD | 32.36 | 32.96 | 32.29 | 32.8 | 32.8 | +0.3 (+0.92%) | 210,320 |
6 Aug 2015 | USD | 32.35 | 32.5 | 32 | 32.5 | 32.5 | +0.12 (+0.37%) | 285,041 |