Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 24.47 | 24.88 | 24.44 | 24.62 | 24.62 | +0.15 (+0.61%) | 509,251 |
16 Jun 2015 | USD | 24.26 | 24.67 | 24.04 | 24.47 | 24.47 | -0.04 (-0.16%) | 440,594 |
15 Jun 2015 | USD | 24.72 | 24.72 | 24.42 | 24.51 | 24.51 | -0.22 (-0.89%) | 429,642 |
12 Jun 2015 | USD | 24.93 | 25.15 | 24.52 | 24.73 | 24.73 | -0.43 (-1.71%) | 402,854 |
11 Jun 2015 | USD | 25.25 | 25.59 | 24.69 | 25.16 | 25.16 | -0.08 (-0.32%) | 311,844 |
10 Jun 2015 | USD | 25.02 | 25.95 | 25.02 | 25.24 | 25.24 | -0.11 (-0.43%) | 362,908 |
9 Jun 2015 | USD | 26 | 26.13 | 24.79 | 25.35 | 25.35 | -0.4 (-1.55%) | 0 |
8 Jun 2015 | USD | 25.82 | 26.37 | 25.44 | 25.75 | 25.75 | -0.23 (-0.89%) | 0 |
5 Jun 2015 | USD | 25.89 | 26.4 | 25.63 | 25.98 | 25.98 | +0.03 (+0.12%) | 394,498 |
4 Jun 2015 | USD | 26.16 | 26.28 | 25.45 | 25.95 | 25.95 | -0.25 (-0.95%) | 354,756 |
3 Jun 2015 | USD | 26.68 | 26.68 | 25.89 | 26.2 | 26.2 | -0.03 (-0.11%) | 413,127 |
2 Jun 2015 | USD | 26.56 | 26.77 | 25.67 | 26.23 | 26.23 | +0.11 (+0.42%) | 440,816 |
1 Jun 2015 | USD | 26.57 | 26.82 | 26.07 | 26.12 | 26.12 | -0.38 (-1.43%) | 692,433 |
29 May 2015 | USD | 26.43 | 26.77 | 26.02 | 26.5 | 26.5 | +0.16 (+0.61%) | 717,749 |
28 May 2015 | USD | 25.62 | 26.95 | 25.08 | 26.34 | 26.34 | +0.78 (+3.05%) | 1,252,704 |
27 May 2015 | USD | 24.95 | 25.68 | 24.3 | 25.56 | 25.56 | +1 (+4.07%) | 1,204,252 |
26 May 2015 | USD | 24.8 | 24.8 | 23.94 | 24.56 | 24.56 | +0.65 (+2.72%) | 884,499 |
25 May 2015 | USD | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 23.47 | 24.04 | 23.07 | 23.91 | 23.91 | +0.33 (+1.40%) | 807,415 |
21 May 2015 | USD | 23.85 | 23.85 | 23.39 | 23.58 | 23.58 | -0.01 (-0.04%) | 423,076 |
20 May 2015 | USD | 23.74 | 23.95 | 23.38 | 23.59 | 23.59 | -0.2 (-0.84%) | 395,154 |
19 May 2015 | USD | 24.44 | 24.44 | 23.52 | 23.79 | 23.79 | +0.09 (+0.38%) | 975,752 |
18 May 2015 | USD | 24.85 | 25.0695 | 22.8 | 23.7 | 23.7 | -0.67 (-2.75%) | 590,743 |
15 May 2015 | USD | 23.8 | 26.73 | 23.8 | 24.37 | 24.37 | -23.49 (-49.08%) | 215,397 |
14 May 2015 | USD | 48.19 | 48.51 | 47.68 | 47.86 | 47.86 | 0.0 (0.0%) | 329,144 |
13 May 2015 | USD | 49.35 | 49.575 | 47.64 | 47.86 | 47.86 | -1.32 (-2.68%) | 351,113 |
12 May 2015 | USD | 48.44 | 49.31 | 47.74 | 49.18 | 49.18 | +0.56 (+1.15%) | 534,625 |
11 May 2015 | USD | 50.91 | 51.67 | 48.31 | 48.62 | 48.62 | -2.07 (-4.08%) | 591,054 |
8 May 2015 | USD | 49.23 | 50.94 | 49 | 50.69 | 50.69 | +2.33 (+4.82%) | 512,708 |
7 May 2015 | USD | 48.78 | 49.24 | 48.31 | 48.36 | 48.36 | -0.4 (-0.82%) | 670,050 |