Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 23.57 | 23.75 | 23.01 | 23.27 | 23.27 | -0.3 (-1.27%) | 10,100 |
15 Sep 2015 | USD | 23.59 | 23.89 | 23.56 | 23.57 | 23.57 | -0.1 (-0.42%) | 16,900 |
14 Sep 2015 | USD | 23.81 | 24.1 | 23.6 | 23.67 | 23.67 | -0.26 (-1.09%) | 12,000 |
11 Sep 2015 | USD | 24.32 | 24.42 | 23.77 | 23.93 | 23.93 | -0.42 (-1.72%) | 31,100 |
10 Sep 2015 | USD | 24.5 | 24.5 | 24.31 | 24.35 | 24.35 | -0.1 (-0.41%) | 17,800 |
9 Sep 2015 | USD | 24.43 | 24.61 | 24.37 | 24.45 | 24.45 | +0.01 (+0.04%) | 10,600 |
8 Sep 2015 | USD | 24.55 | 24.74 | 24.32 | 24.44 | 24.44 | -0.16 (-0.65%) | 25,400 |
7 Sep 2015 | USD | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 24.44 | 24.72 | 24.3 | 24.6 | 24.6 | +0.12 (+0.49%) | 8,800 |
3 Sep 2015 | USD | 24.51 | 24.7 | 24.21 | 24.48 | 24.48 | -0.12 (-0.49%) | 16,400 |
2 Sep 2015 | USD | 24.45 | 24.78 | 24.38 | 24.6 | 24.6 | +0.15 (+0.61%) | 18,800 |
1 Sep 2015 | USD | 24.17 | 24.54 | 24.17 | 24.45 | 24.45 | -0.01 (-0.04%) | 13,600 |
31 Aug 2015 | USD | 24.09 | 24.55 | 24.09 | 24.46 | 24.46 | +0.23 (+0.95%) | 24,500 |
28 Aug 2015 | USD | 24.18 | 24.23 | 23.93 | 24.23 | 24.23 | +0.1 (+0.41%) | 13,700 |
27 Aug 2015 | USD | 23.45 | 24.14 | 23.33 | 24.13 | 24.13 | +0.62 (+2.64%) | 15,700 |
26 Aug 2015 | USD | 23.21 | 23.55 | 23.21 | 23.51 | 23.51 | +0.36 (+1.56%) | 12,700 |
25 Aug 2015 | USD | 23.87 | 23.87 | 23.1 | 23.15 | 23.15 | -0.18 (-0.77%) | 21,900 |
24 Aug 2015 | USD | 23.13 | 23.85 | 23.09 | 23.33 | 23.33 | -0.77 (-3.20%) | 25,700 |
21 Aug 2015 | USD | 24.35 | 24.35 | 23.92 | 24.1 | 24.1 | -0.29 (-1.19%) | 17,600 |
20 Aug 2015 | USD | 24.14 | 24.45 | 24.14 | 24.39 | 24.39 | +0.12 (+0.49%) | 16,000 |
19 Aug 2015 | USD | 24.22 | 24.31 | 24.05 | 24.27 | 24.27 | -0.03 (-0.12%) | 17,100 |
18 Aug 2015 | USD | 24.15 | 24.41 | 24.14 | 24.3 | 24.3 | +0.15 (+0.62%) | 23,500 |
17 Aug 2015 | USD | 23.94 | 24.19 | 23.94 | 24.15 | 24.15 | +0.1 (+0.42%) | 32,300 |
14 Aug 2015 | USD | 23.95 | 24.05 | 23.84 | 24.05 | 24.05 | 0.0 (0.0%) | 18,700 |
13 Aug 2015 | USD | 23.83 | 24.05 | 23.64 | 24.05 | 24.05 | +0.13 (+0.54%) | 32,800 |
12 Aug 2015 | USD | 23.96 | 24.01 | 23.82 | 23.92 | 23.92 | -0.04 (-0.17%) | 21,400 |
11 Aug 2015 | USD | 23.83 | 23.97 | 23.78 | 23.96 | 23.96 | -0.01 (-0.04%) | 16,000 |
10 Aug 2015 | USD | 23.78 | 23.97 | 23.78 | 23.97 | 23.97 | +0.14 (+0.59%) | 12,700 |
7 Aug 2015 | USD | 23.67 | 24 | 23.67 | 23.83 | 23.83 | +0.12 (+0.51%) | 10,900 |
6 Aug 2015 | USD | 23.55 | 24 | 23.55 | 23.71 | 23.71 | +0.14 (+0.59%) | 23,800 |