Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 26.07 | 26.16 | 25.89 | 26.05 | 26.05 | +0.04 (+0.15%) | 876,000 |
15 Sep 2015 | USD | 25.68 | 26.12 | 25.66 | 26.01 | 26.01 | +0.46 (+1.80%) | 635,500 |
14 Sep 2015 | USD | 25.8 | 25.9 | 25.5 | 25.55 | 25.55 | -0.25 (-0.97%) | 616,800 |
11 Sep 2015 | USD | 26.04 | 26.11 | 25.69 | 25.8 | 25.8 | -0.32 (-1.23%) | 542,300 |
10 Sep 2015 | USD | 26.09 | 26.15 | 25.89 | 26.12 | 26.12 | +0.08 (+0.31%) | 483,000 |
9 Sep 2015 | USD | 26.43 | 26.63 | 26 | 26.04 | 26.04 | -0.19 (-0.72%) | 689,400 |
8 Sep 2015 | USD | 26.2 | 26.29 | 26.04 | 26.23 | 26.23 | +0.15 (+0.58%) | 788,700 |
7 Sep 2015 | USD | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 26.06 | 26.27 | 25.94 | 26.08 | 26.08 | -0.27 (-1.02%) | 589,800 |
3 Sep 2015 | USD | 26.4 | 26.57 | 26.1 | 26.35 | 26.35 | +0.07 (+0.27%) | 713,000 |
2 Sep 2015 | USD | 26.29 | 26.41 | 25.75 | 26.28 | 26.28 | +0.16 (+0.61%) | 649,900 |
1 Sep 2015 | USD | 26.22 | 26.22 | 26 | 26.12 | 26.12 | -0.4 (-1.51%) | 884,600 |
31 Aug 2015 | USD | 26.09 | 26.55 | 25.75 | 26.52 | 26.52 | +0.43 (+1.65%) | 1,049,700 |
28 Aug 2015 | USD | 26.02 | 26.15 | 25.78 | 26.09 | 26.09 | +0.07 (+0.27%) | 1,027,500 |
27 Aug 2015 | USD | 25.66 | 26.17 | 25.4 | 26.02 | 26.02 | +0.71 (+2.81%) | 1,223,900 |
26 Aug 2015 | USD | 24.94 | 25.32 | 24.77 | 25.31 | 25.31 | +0.45 (+1.81%) | 1,376,300 |
25 Aug 2015 | USD | 25.83 | 25.83 | 24.85 | 24.86 | 24.86 | -0.45 (-1.78%) | 1,205,200 |
24 Aug 2015 | USD | 24.44 | 26.03 | 23.99 | 25.31 | 25.31 | -0.65 (-2.50%) | 1,065,900 |
21 Aug 2015 | USD | 25.97 | 26.31 | 25.79 | 25.96 | 25.96 | -0.25 (-0.95%) | 807,000 |
20 Aug 2015 | USD | 26.3 | 26.33 | 25.98 | 26.21 | 26.21 | -0.28 (-1.06%) | 869,700 |
19 Aug 2015 | USD | 26.58 | 26.65 | 26.27 | 26.49 | 26.49 | -0.21 (-0.79%) | 733,700 |
18 Aug 2015 | USD | 26.59 | 26.71 | 26.39 | 26.7 | 26.7 | +0.09 (+0.34%) | 469,400 |
17 Aug 2015 | USD | 26.36 | 26.71 | 26.17 | 26.61 | 26.61 | +0.14 (+0.53%) | 715,200 |
14 Aug 2015 | USD | 26.57 | 26.61 | 26.17 | 26.47 | 26.47 | +0.32 (+1.22%) | 656,300 |
13 Aug 2015 | USD | 25.93 | 26.2 | 25.77 | 26.15 | 26.15 | +0.22 (+0.85%) | 603,000 |
12 Aug 2015 | USD | 25.74 | 26 | 25.47 | 25.93 | 25.93 | +0.22 (+0.86%) | 537,700 |
11 Aug 2015 | USD | 25.42 | 25.8 | 25.42 | 25.71 | 25.71 | +0.01 (+0.04%) | 450,400 |
10 Aug 2015 | USD | 25.44 | 25.74 | 25.3 | 25.7 | 25.7 | +0.45 (+1.78%) | 463,700 |
7 Aug 2015 | USD | 25.58 | 25.59 | 24.9 | 25.25 | 25.25 | -0.3 (-1.17%) | 1,088,500 |
6 Aug 2015 | USD | 24.75 | 25.75 | 24.37 | 25.55 | 25.55 | +0.68 (+2.73%) | 1,269,700 |