Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 22.16 | 22.5199 | 22.12 | 22.5 | 22.5 | +0.42 (+1.90%) | 470,653 |
4 Aug 2015 | USD | 22.06 | 22.14 | 22.04 | 22.08 | 22.08 | -0.02 (-0.09%) | 47,753 |
3 Aug 2015 | USD | 22.14 | 22.14 | 22.03 | 22.1 | 22.1 | +0.1 (+0.45%) | 39,432 |
31 Jul 2015 | USD | 21.89 | 22.03 | 21.84 | 22 | 22 | +0.16 (+0.73%) | 37,675 |
30 Jul 2015 | USD | 21.84 | 21.87 | 21.79 | 21.84 | 21.84 | +0.01 (+0.05%) | 65,131 |
29 Jul 2015 | USD | 21.8 | 21.8834 | 21.78 | 21.83 | 21.83 | +0.015 (+0.07%) | 70,866 |
28 Jul 2015 | USD | 21.7 | 22.054 | 21.69 | 21.815 | 21.815 | +0.115 (+0.53%) | 82,455 |
27 Jul 2015 | USD | 21.82 | 21.82 | 21.61 | 21.7 | 21.7 | -0.11 (-0.50%) | 46,456 |
24 Jul 2015 | USD | 21.96 | 21.96 | 21.75 | 21.81 | 21.81 | -0.11 (-0.50%) | 49,545 |
23 Jul 2015 | USD | 22.18 | 22.18 | 21.84 | 21.92 | 21.92 | -0.11 (-0.50%) | 97,127 |
22 Jul 2015 | USD | 22.05 | 22.2 | 22.01 | 22.03 | 22.03 | -0.25 (-1.12%) | 116,624 |
21 Jul 2015 | USD | 22.32 | 22.36 | 22.21 | 22.28 | 22.28 | -0.06 (-0.27%) | 32,852 |
20 Jul 2015 | USD | 22.45 | 22.45 | 22.24 | 22.34 | 22.34 | -0.07 (-0.31%) | 28,232 |
17 Jul 2015 | USD | 22.45 | 22.5 | 22.34 | 22.41 | 22.41 | -0.04 (-0.18%) | 31,041 |
16 Jul 2015 | USD | 22.3 | 22.46 | 22.2573 | 22.45 | 22.45 | +0.15 (+0.67%) | 36,971 |
15 Jul 2015 | USD | 22.14 | 22.31 | 22.11 | 22.3 | 22.3 | +0.16 (+0.72%) | 51,061 |
14 Jul 2015 | USD | 22.07 | 22.1697 | 22.07 | 22.14 | 22.14 | +0.01 (+0.05%) | 37,255 |
13 Jul 2015 | USD | 22.14 | 22.2 | 22.1 | 22.13 | 22.13 | 0.0 (0.0%) | 64,572 |
10 Jul 2015 | USD | 22.18 | 22.22 | 22.09 | 22.13 | 22.13 | -0.02 (-0.09%) | 38,395 |
9 Jul 2015 | USD | 22.23 | 22.23 | 22.12 | 22.15 | 22.15 | +0.022 (+0.10%) | 18,677 |
8 Jul 2015 | USD | 22.17 | 22.179 | 22.1275 | 22.1275 | 22.1275 | -0.062 (-0.28%) | 27,960 |
7 Jul 2015 | USD | 22.25 | 22.25 | 22.08 | 22.19 | 22.19 | +0.08 (+0.36%) | 32,623 |
6 Jul 2015 | USD | 21.95 | 22.17 | 21.95 | 22.11 | 22.11 | +0.03 (+0.14%) | 58,933 |
3 Jul 2015 | USD | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 22.12 | 22.21 | 22.02 | 22.08 | 22.08 | -0.12 (-0.54%) | 73,341 |
1 Jul 2015 | USD | 22.33 | 22.33 | 22.04 | 22.2 | 22.2 | -0.11 (-0.49%) | 89,351 |
30 Jun 2015 | USD | 22.02 | 22.31 | 21.82 | 22.31 | 22.31 | +0.34 (+1.55%) | 114,347 |
29 Jun 2015 | USD | 21.99 | 22.02 | 21.76 | 21.97 | 21.97 | -0.05 (-0.23%) | 109,843 |
26 Jun 2015 | USD | 22.05 | 22.1599 | 21.99 | 22.02 | 22.02 | -0.07 (-0.32%) | 64,763 |
25 Jun 2015 | USD | 22.07 | 22.17 | 21.984 | 22.09 | 22.09 | +0.1 (+0.45%) | 53,620 |