Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2015 | USD | 28.81 | 33.14 | 28.59 | 32.73 | 32.73 | +3.71 (+12.78%) | 1,130,268 |
1 Oct 2015 | USD | 29.85 | 30.455 | 28.7 | 29.02 | 29.02 | -0.75 (-2.52%) | 481,574 |
30 Sep 2015 | USD | 29.87 | 31.2599 | 29.1 | 29.77 | 29.77 | +1.48 (+5.23%) | 1,562,755 |
29 Sep 2015 | USD | 26.07 | 28.4 | 25.84 | 28.29 | 28.29 | +2.49 (+9.65%) | 1,108,806 |
28 Sep 2015 | USD | 26.82 | 26.83 | 25.63 | 25.8 | 25.8 | -1.46 (-5.36%) | 499,559 |
25 Sep 2015 | USD | 26.79 | 27.34 | 26.27 | 27.26 | 27.26 | +0.62 (+2.33%) | 692,662 |
24 Sep 2015 | USD | 25.51 | 26.76 | 25.3401 | 26.64 | 26.64 | +0.93 (+3.62%) | 496,793 |
23 Sep 2015 | USD | 26.59 | 26.7 | 25.45 | 25.71 | 25.71 | -0.86 (-3.24%) | 398,085 |
22 Sep 2015 | USD | 26.5 | 26.72 | 25.82 | 26.57 | 26.57 | -0.43 (-1.59%) | 514,834 |
21 Sep 2015 | USD | 27.35 | 27.53 | 26.77 | 27 | 27 | -0.1 (-0.37%) | 329,921 |
18 Sep 2015 | USD | 26.6 | 27.54 | 26.2 | 27.1 | 27.1 | +0.34 (+1.27%) | 648,605 |
17 Sep 2015 | USD | 26.56 | 27.21 | 26.13 | 26.76 | 26.76 | -0.21 (-0.78%) | 445,260 |
16 Sep 2015 | USD | 25.46 | 27.37 | 25.36 | 26.97 | 26.97 | +2 (+8.01%) | 729,174 |
15 Sep 2015 | USD | 24.54 | 25.6188 | 24.4913 | 24.97 | 24.97 | +0.31 (+1.26%) | 379,166 |
14 Sep 2015 | USD | 24.99 | 24.99 | 24.27 | 24.66 | 24.66 | -0.6 (-2.38%) | 378,620 |
11 Sep 2015 | USD | 25.11 | 25.34 | 24.65 | 25.26 | 25.26 | +0.11 (+0.44%) | 467,390 |
10 Sep 2015 | USD | 26.04 | 26.23 | 24.78 | 25.15 | 25.15 | -0.89 (-3.42%) | 838,765 |
9 Sep 2015 | USD | 27.2 | 27.62 | 25.96 | 26.04 | 26.04 | -0.68 (-2.54%) | 783,970 |
8 Sep 2015 | USD | 26.85 | 27.86 | 26.44 | 26.72 | 26.72 | +0.72 (+2.77%) | 867,887 |
7 Sep 2015 | USD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 26.62 | 26.8 | 25.73 | 26 | 26 | -1.12 (-4.13%) | 972,315 |
3 Sep 2015 | USD | 26.68 | 27.9 | 26.43 | 27.12 | 27.12 | +0.72 (+2.73%) | 841,919 |
2 Sep 2015 | USD | 26.84 | 26.84 | 25.97 | 26.4 | 26.4 | +0.05 (+0.19%) | 914,900 |
1 Sep 2015 | USD | 25.93 | 26.43 | 25.86 | 26.35 | 26.35 | -0.5 (-1.86%) | 1,129,917 |
31 Aug 2015 | USD | 26 | 27.25 | 26 | 26.85 | 26.85 | +0.54 (+2.05%) | 809,348 |
28 Aug 2015 | USD | 27 | 27.54 | 25.98 | 26.31 | 26.31 | -1.07 (-3.91%) | 598,860 |
27 Aug 2015 | USD | 26.97 | 28.17 | 26.75 | 27.38 | 27.38 | +1.09 (+4.15%) | 641,021 |
26 Aug 2015 | USD | 26.72 | 26.92 | 25.16 | 26.29 | 26.29 | -0.25 (-0.94%) | 968,898 |
25 Aug 2015 | USD | 26.15 | 27.56 | 25.86 | 26.54 | 26.54 | +2.02 (+8.24%) | 1,494,342 |
24 Aug 2015 | USD | 22.69 | 25.73 | 22 | 24.52 | 24.52 | -0.39 (-1.57%) | 1,510,111 |