Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | USD | 20.25 | 20.7 | 19.96 | 20.03 | 20.03 | -0.3 (-1.48%) | 28,133 |
3 Jul 2015 | USD | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 20.25 | 20.45 | 20.04 | 20.33 | 20.33 | +0.06 (+0.30%) | 19,449 |
1 Jul 2015 | USD | 20.01 | 20.5 | 19.9 | 20.27 | 20.27 | +0.33 (+1.65%) | 42,268 |
30 Jun 2015 | USD | 20.13 | 20.34 | 19.75 | 19.94 | 19.94 | +0.03 (+0.15%) | 41,233 |
29 Jun 2015 | USD | 20.81 | 20.81 | 19.9 | 19.91 | 19.91 | -0.9 (-4.32%) | 55,300 |
26 Jun 2015 | USD | 20.76 | 21.07 | 20.5774 | 20.81 | 20.81 | +0.01 (+0.05%) | 40,566 |
25 Jun 2015 | USD | 20.91 | 20.98 | 20.73 | 20.8 | 20.8 | -0.01 (-0.05%) | 19,031 |
24 Jun 2015 | USD | 21.08 | 21.26 | 20.79 | 20.81 | 20.81 | -0.24 (-1.14%) | 24,055 |
23 Jun 2015 | USD | 21.32 | 21.46 | 20.96 | 21.05 | 21.05 | -0.2 (-0.94%) | 30,618 |
22 Jun 2015 | USD | 21.53 | 21.62 | 21.16 | 21.25 | 21.25 | -0.24 (-1.12%) | 18,669 |
19 Jun 2015 | USD | 21.2 | 21.7299 | 21.16 | 21.49 | 21.49 | +0.32 (+1.51%) | 32,312 |
18 Jun 2015 | USD | 21.35 | 21.4 | 21.11 | 21.17 | 21.17 | -0.21 (-0.98%) | 34,358 |
17 Jun 2015 | USD | 21.6 | 21.6 | 21.26 | 21.38 | 21.38 | -0.2 (-0.93%) | 13,797 |
16 Jun 2015 | USD | 21.63 | 21.7 | 21.57 | 21.58 | 21.58 | -0.09 (-0.42%) | 9,365 |
15 Jun 2015 | USD | 21.52 | 22.17 | 21.26 | 21.67 | 21.67 | +0.15 (+0.70%) | 40,401 |
12 Jun 2015 | USD | 21.3 | 21.61 | 21.23 | 21.52 | 21.52 | +0.29 (+1.37%) | 17,862 |
11 Jun 2015 | USD | 21.73 | 21.91 | 21.11 | 21.23 | 21.23 | -0.62 (-2.84%) | 27,948 |
10 Jun 2015 | USD | 22 | 22.31 | 21.73 | 21.85 | 21.85 | -0.06 (-0.27%) | 27,103 |
9 Jun 2015 | USD | 22.17 | 22.21 | 21.9 | 21.91 | 21.91 | -0.22 (-0.99%) | 0 |
8 Jun 2015 | USD | 22.58 | 22.6 | 21.96 | 22.13 | 22.13 | -0.3 (-1.34%) | 0 |
5 Jun 2015 | USD | 22.15 | 22.43 | 21.92 | 22.43 | 22.43 | +0.39 (+1.77%) | 16,280 |
4 Jun 2015 | USD | 21.99 | 22.25 | 21.71 | 22.04 | 22.04 | -0.06 (-0.27%) | 19,728 |
3 Jun 2015 | USD | 21.79 | 22.1 | 21.79 | 22.1 | 22.1 | +0.46 (+2.13%) | 20,549 |
2 Jun 2015 | USD | 21.48 | 21.74 | 21.35 | 21.64 | 21.64 | +0.22 (+1.03%) | 17,066 |
1 Jun 2015 | USD | 21.47 | 21.9 | 21.3501 | 21.42 | 21.42 | +0.04 (+0.19%) | 16,413 |
29 May 2015 | USD | 21.42 | 21.61 | 21.228 | 21.38 | 21.38 | -0.01 (-0.05%) | 21,396 |
28 May 2015 | USD | 21.19 | 21.52 | 21.15 | 21.39 | 21.39 | +0.13 (+0.61%) | 15,722 |
27 May 2015 | USD | 21.23 | 21.37 | 21.02 | 21.26 | 21.26 | +0.1 (+0.47%) | 29,559 |
26 May 2015 | USD | 21.16 | 21.39 | 21 | 21.16 | 21.16 | -0.17 (-0.80%) | 17,934 |