Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 23.48 | 23.7 | 23.37 | 23.57 | 23.57 | +0.03 (+0.13%) | 32,200 |
4 Aug 2015 | USD | 23.52 | 23.66 | 23.5 | 23.54 | 23.54 | -0.04 (-0.17%) | 11,600 |
3 Aug 2015 | USD | 23.83 | 24.1 | 23.49 | 23.58 | 23.58 | -0.12 (-0.51%) | 23,300 |
31 Jul 2015 | USD | 23.75 | 23.75 | 23.61 | 23.7 | 23.7 | -0.09 (-0.38%) | 82,200 |
30 Jul 2015 | USD | 24.18 | 24.18 | 23.77 | 23.79 | 23.79 | -0.32 (-1.33%) | 69,700 |
29 Jul 2015 | USD | 24.23 | 24.39 | 24.1 | 24.11 | 24.11 | -0.24 (-0.99%) | 17,900 |
28 Jul 2015 | USD | 24.15 | 24.57 | 24.15 | 24.35 | 24.35 | +0.11 (+0.45%) | 32,600 |
27 Jul 2015 | USD | 23.98 | 24.25 | 23.98 | 24.24 | 24.24 | +0.05 (+0.21%) | 8,800 |
24 Jul 2015 | USD | 23.76 | 24.21 | 23.76 | 24.19 | 24.19 | +0.25 (+1.04%) | 16,800 |
23 Jul 2015 | USD | 23.84 | 23.95 | 23.69 | 23.94 | 23.94 | +0.1 (+0.42%) | 143,200 |
22 Jul 2015 | USD | 23.87 | 23.97 | 23.77 | 23.84 | 23.84 | +0.04 (+0.17%) | 18,300 |
21 Jul 2015 | USD | 23.78 | 24 | 23.76 | 23.8 | 23.8 | -0.03 (-0.13%) | 19,300 |
20 Jul 2015 | USD | 24.04 | 24.05 | 23.73 | 23.83 | 23.83 | -0.17 (-0.71%) | 43,400 |
17 Jul 2015 | USD | 23.85 | 24.05 | 23.66 | 24 | 24 | +0.2 (+0.84%) | 32,100 |
16 Jul 2015 | USD | 23.56 | 23.87 | 23.48 | 23.8 | 23.8 | +0.31 (+1.32%) | 26,700 |
15 Jul 2015 | USD | 23.45 | 23.9 | 23.45 | 23.49 | 23.49 | -0.01 (-0.04%) | 17,900 |
14 Jul 2015 | USD | 23.5 | 23.5 | 23.34 | 23.5 | 23.5 | +0.02 (+0.09%) | 32,800 |
13 Jul 2015 | USD | 23.38 | 23.75 | 23.13 | 23.48 | 23.48 | -0.02 (-0.09%) | 41,200 |
10 Jul 2015 | USD | 23.39 | 23.53 | 23.39 | 23.5 | 23.5 | +0.05 (+0.21%) | 23,300 |
9 Jul 2015 | USD | 23.39 | 23.54 | 23.19 | 23.45 | 23.45 | +0.32 (+1.38%) | 23,400 |
8 Jul 2015 | USD | 23.45 | 23.55 | 23.03 | 23.13 | 23.13 | -0.25 (-1.07%) | 19,800 |
7 Jul 2015 | USD | 23.32 | 23.57 | 23.11 | 23.38 | 23.38 | +0.01 (+0.04%) | 20,100 |
6 Jul 2015 | USD | 23.45 | 23.6 | 23.24 | 23.37 | 23.37 | -0.01 (-0.04%) | 21,900 |
3 Jul 2015 | USD | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 23.55 | 23.55 | 23.25 | 23.38 | 23.38 | -0.01 (-0.04%) | 77,100 |
1 Jul 2015 | USD | 23.4 | 23.47 | 23.14 | 23.39 | 23.39 | +0.32 (+1.39%) | 12,900 |
30 Jun 2015 | USD | 22.93 | 23.26 | 22.93 | 23.07 | 23.07 | +0.15 (+0.65%) | 39,700 |
29 Jun 2015 | USD | 23.12 | 23.12 | 22.75 | 22.92 | 22.92 | -0.13 (-0.56%) | 32,000 |
26 Jun 2015 | USD | 23.3 | 23.32 | 23.05 | 23.05 | 23.05 | -0.27 (-1.16%) | 48,000 |
25 Jun 2015 | USD | 23.52 | 23.57 | 23.32 | 23.32 | 23.32 | -0.16 (-0.68%) | 16,800 |