Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | USD | 18.08 | 18.12 | 17.89 | 18 | 18 | +0.06 (+0.33%) | 128,355 |
24 Sep 2015 | USD | 17.87 | 17.99 | 17.76 | 17.94 | 17.94 | -0.1 (-0.55%) | 103,388 |
23 Sep 2015 | USD | 18.02 | 18.08 | 17.94 | 18.04 | 18.04 | +0.01 (+0.06%) | 116,310 |
22 Sep 2015 | USD | 17.92 | 18.035 | 17.84 | 18.03 | 18.03 | -0.11 (-0.61%) | 129,592 |
21 Sep 2015 | USD | 18.09 | 18.19 | 18.05 | 18.14 | 18.14 | +0.08 (+0.44%) | 116,106 |
18 Sep 2015 | USD | 18.27 | 18.27 | 18.05 | 18.06 | 18.06 | -0.33 (-1.79%) | 120,296 |
17 Sep 2015 | USD | 18.31 | 18.6 | 18.28 | 18.39 | 18.39 | +0.44 (+2.45%) | 167,542 |
16 Sep 2015 | USD | 17.86 | 18.01 | 17.8 | 17.95 | 17.95 | -0.04 (-0.22%) | 264,855 |
15 Sep 2015 | USD | 17.74 | 18.01 | 17.7 | 17.99 | 17.99 | -0.36 (-1.96%) | 307,092 |
14 Sep 2015 | USD | 18.37 | 18.43 | 18.29 | 18.35 | 18.35 | -1.43 (-7.23%) | 530,896 |
11 Sep 2015 | USD | 19.99 | 20 | 19.62 | 19.78 | 19.78 | -0.73 (-3.56%) | 705,681 |
10 Sep 2015 | USD | 20.46 | 20.57 | 20.38 | 20.51 | 20.51 | -0.15 (-0.73%) | 90,114 |
9 Sep 2015 | USD | 21.02 | 21.03 | 20.63 | 20.66 | 20.66 | -0.11 (-0.53%) | 151,295 |
8 Sep 2015 | USD | 20.74 | 20.78 | 20.635 | 20.77 | 20.77 | +0.34 (+1.66%) | 175,882 |
7 Sep 2015 | USD | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 20.48 | 20.53 | 20.33 | 20.43 | 20.43 | -0.78 (-3.68%) | 86,048 |
3 Sep 2015 | USD | 21.17 | 21.36 | 21.095 | 21.21 | 21.21 | +0.53 (+2.56%) | 152,278 |
2 Sep 2015 | USD | 20.5 | 20.76 | 20.385 | 20.68 | 20.68 | +0.67 (+3.35%) | 119,167 |
1 Sep 2015 | USD | 20.05 | 20.12 | 19.9219 | 20.01 | 20.01 | -1 (-4.76%) | 188,867 |
31 Aug 2015 | USD | 20.95 | 21.06 | 20.93 | 21.01 | 21.01 | +0.25 (+1.20%) | 201,793 |
28 Aug 2015 | USD | 21.22 | 21.22 | 20.6401 | 20.76 | 20.76 | -0.51 (-2.40%) | 166,430 |
27 Aug 2015 | USD | 21.23 | 21.36 | 21.13 | 21.27 | 21.27 | +0.66 (+3.20%) | 157,692 |
26 Aug 2015 | USD | 20.41 | 20.62 | 20.22 | 20.61 | 20.61 | +0.31 (+1.53%) | 129,855 |
25 Aug 2015 | USD | 20.91 | 20.92 | 20.29 | 20.3 | 20.3 | -0.1 (-0.49%) | 191,036 |
24 Aug 2015 | USD | 19.98 | 20.69 | 19.98 | 20.4 | 20.4 | -0.72 (-3.41%) | 291,223 |
21 Aug 2015 | USD | 21.45 | 21.49 | 21.11 | 21.12 | 21.12 | -0.36 (-1.68%) | 118,897 |
20 Aug 2015 | USD | 21.62 | 21.7 | 21.47 | 21.48 | 21.48 | -0.44 (-2.01%) | 69,024 |
19 Aug 2015 | USD | 21.85 | 21.96 | 21.8 | 21.92 | 21.92 | +0.07 (+0.32%) | 75,256 |
18 Aug 2015 | USD | 21.77 | 21.87 | 21.76 | 21.85 | 21.85 | -0.33 (-1.49%) | 128,321 |
17 Aug 2015 | USD | 22.06 | 22.18 | 22 | 22.18 | 22.18 | -0.03 (-0.14%) | 118,434 |