Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2016 | USD | 25.06 | 25.29 | 24.85 | 24.87 | 24.87 | -0.14 (-0.56%) | 785,086 |
20 May 2016 | USD | 24.65 | 25.24 | 24.53 | 25.01 | 25.01 | +0.43 (+1.75%) | 649,367 |
19 May 2016 | USD | 24.3 | 24.72 | 24.24 | 24.58 | 24.58 | +0.16 (+0.66%) | 724,702 |
18 May 2016 | USD | 24.18 | 24.565 | 23.85 | 24.42 | 24.42 | +0.28 (+1.16%) | 654,719 |
17 May 2016 | USD | 24.42 | 24.51 | 24.07 | 24.14 | 24.14 | -0.29 (-1.19%) | 732,706 |
16 May 2016 | USD | 24.37 | 24.73 | 24.27 | 24.43 | 24.43 | +0.16 (+0.66%) | 502,222 |
13 May 2016 | USD | 24.24 | 24.49 | 24.08 | 24.27 | 24.27 | +0.04 (+0.17%) | 602,684 |
12 May 2016 | USD | 25.04 | 25.06 | 23.775 | 24.23 | 24.23 | -0.95 (-3.77%) | 1,740,942 |
11 May 2016 | USD | 25.95 | 26.09 | 25.18 | 25.18 | 25.18 | -0.96 (-3.67%) | 745,347 |
10 May 2016 | USD | 26.32 | 26.32 | 25.81 | 26.14 | 26.14 | -0.08 (-0.31%) | 607,675 |
9 May 2016 | USD | 25.82 | 26.26 | 25.819 | 26.22 | 26.22 | +0.41 (+1.59%) | 495,827 |
6 May 2016 | USD | 25.09 | 25.81 | 24.91 | 25.81 | 25.81 | +0.65 (+2.58%) | 624,859 |
5 May 2016 | USD | 25.49 | 25.53 | 24.97 | 25.16 | 25.16 | -0.37 (-1.45%) | 1,113,711 |
4 May 2016 | USD | 25.27 | 25.65 | 25 | 25.53 | 25.53 | +0.2 (+0.79%) | 635,863 |
3 May 2016 | USD | 25.89 | 25.89 | 25.25 | 25.33 | 25.33 | -0.7 (-2.69%) | 731,069 |
2 May 2016 | USD | 25.94 | 26.28 | 25.78 | 26.03 | 26.03 | +0.07 (+0.27%) | 604,888 |
29 Apr 2016 | USD | 26.49 | 26.49 | 25.84 | 25.96 | 25.96 | -0.63 (-2.37%) | 794,808 |
28 Apr 2016 | USD | 26.51 | 26.94 | 26.29 | 26.59 | 26.59 | +0.01 (+0.04%) | 804,366 |
27 Apr 2016 | USD | 26.53 | 26.8 | 26.43 | 26.58 | 26.58 | +0.09 (+0.34%) | 535,049 |
26 Apr 2016 | USD | 26.95 | 27.25 | 26.44 | 26.49 | 26.49 | -0.52 (-1.93%) | 934,117 |
25 Apr 2016 | USD | 26.6 | 27.11 | 26.54 | 27.01 | 27.01 | +0.35 (+1.31%) | 517,986 |
22 Apr 2016 | USD | 26.53 | 26.7 | 26.36 | 26.66 | 26.66 | +0.06 (+0.23%) | 518,687 |
21 Apr 2016 | USD | 26.4 | 26.84 | 26.4 | 26.6 | 26.6 | +0.12 (+0.45%) | 605,948 |
20 Apr 2016 | USD | 27.12 | 27.24 | 26.43 | 26.48 | 26.48 | -0.65 (-2.40%) | 920,121 |
19 Apr 2016 | USD | 27.18 | 27.29 | 26.925 | 27.13 | 27.13 | -0.02 (-0.07%) | 681,407 |
18 Apr 2016 | USD | 27.15 | 27.28 | 26.89 | 27.15 | 27.15 | -0.03 (-0.11%) | 674,261 |
15 Apr 2016 | USD | 26.91 | 27.21 | 26.73 | 27.18 | 27.18 | +0.24 (+0.89%) | 1,098,364 |
14 Apr 2016 | USD | 26.47 | 26.98 | 26.16 | 26.94 | 26.94 | +0.45 (+1.70%) | 1,446,063 |
13 Apr 2016 | USD | 26.23 | 26.51 | 25.97 | 26.49 | 26.49 | +0.34 (+1.30%) | 1,155,023 |
12 Apr 2016 | USD | 26.18 | 26.42 | 25.9 | 26.15 | 26.15 | -0.04 (-0.15%) | 1,127,982 |