Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2016 | USD | 25.19 | 25.59 | 25.04 | 25.31 | 25.31 | +0.14 (+0.56%) | 2,393,090 |
19 Jul 2016 | USD | 25.26 | 25.39 | 25.09 | 25.17 | 25.17 | -0.13 (-0.51%) | 2,948,825 |
18 Jul 2016 | USD | 25.07 | 25.31 | 24.96 | 25.3 | 25.3 | +0.24 (+0.96%) | 3,809,023 |
15 Jul 2016 | USD | 25.46 | 25.67 | 24.8699 | 25.06 | 25.06 | -0.64 (-2.49%) | 3,409,769 |
14 Jul 2016 | USD | 25.76 | 25.83 | 25.465 | 25.7 | 25.7 | +0.21 (+0.82%) | 3,708,077 |
13 Jul 2016 | USD | 25.69 | 25.69 | 25.37 | 25.49 | 25.49 | -0.05 (-0.20%) | 3,059,971 |
12 Jul 2016 | USD | 25.48 | 25.62 | 25.36 | 25.54 | 25.54 | +0.29 (+1.15%) | 3,977,118 |
11 Jul 2016 | USD | 25.69 | 25.83 | 25.23 | 25.25 | 25.25 | -0.37 (-1.44%) | 4,112,024 |
8 Jul 2016 | USD | 25.5 | 25.81 | 25.48 | 25.62 | 25.62 | +0.21 (+0.83%) | 3,462,138 |
7 Jul 2016 | USD | 25.15 | 25.51 | 25.09 | 25.41 | 25.41 | +0.31 (+1.24%) | 3,182,677 |
6 Jul 2016 | USD | 24.62 | 25.12 | 24.44 | 25.1 | 25.1 | +0.33 (+1.33%) | 3,318,155 |
5 Jul 2016 | USD | 25.07 | 25.16 | 24.53 | 24.77 | 24.77 | -0.48 (-1.90%) | 2,947,820 |
4 Jul 2016 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 25.29 | 25.515 | 25.11 | 25.25 | 25.25 | +0.02 (+0.08%) | 2,981,378 |
30 Jun 2016 | USD | 24.51 | 25.26 | 24.5 | 25.23 | 25.23 | +0.85 (+3.49%) | 6,201,589 |
29 Jun 2016 | USD | 23.92 | 24.455 | 23.77 | 24.38 | 24.38 | +0.47 (+1.97%) | 3,558,680 |
28 Jun 2016 | USD | 24.02 | 24.045 | 23.66 | 23.91 | 23.91 | +0.18 (+0.76%) | 3,521,735 |
27 Jun 2016 | USD | 24.46 | 24.53 | 23.67 | 23.73 | 23.73 | -0.73 (-2.98%) | 5,231,436 |
24 Jun 2016 | USD | 25.18 | 25.325 | 24.295 | 24.46 | 24.46 | -1.91 (-7.24%) | 6,384,138 |
23 Jun 2016 | USD | 26.21 | 26.44 | 26.1 | 26.37 | 26.37 | +0.38 (+1.46%) | 2,989,773 |
22 Jun 2016 | USD | 25.96 | 26.28 | 25.76 | 25.99 | 25.99 | +0.23 (+0.89%) | 3,066,510 |
21 Jun 2016 | USD | 26.16 | 26.16 | 25.4 | 25.76 | 25.76 | -0.33 (-1.26%) | 3,252,990 |
20 Jun 2016 | USD | 25.95 | 26.5185 | 25.93 | 26.09 | 26.09 | +0.5 (+1.95%) | 3,313,204 |
17 Jun 2016 | USD | 25.69 | 26.03 | 25.43 | 25.59 | 25.59 | +0.04 (+0.16%) | 3,341,584 |
16 Jun 2016 | USD | 25.38 | 25.57 | 25.11 | 25.55 | 25.55 | +0.01 (+0.04%) | 3,632,311 |
15 Jun 2016 | USD | 25.74 | 26.145 | 25.48 | 25.54 | 25.54 | -0.13 (-0.51%) | 4,329,282 |
14 Jun 2016 | USD | 25.94 | 26.09 | 25.44 | 25.67 | 25.67 | -0.3 (-1.16%) | 5,049,260 |
13 Jun 2016 | USD | 26.15 | 26.51 | 25.97 | 25.97 | 25.97 | -0.18 (-0.69%) | 1,976,853 |
10 Jun 2016 | USD | 26.95 | 27.51 | 25.99 | 26.15 | 26.15 | -1.18 (-4.32%) | 4,161,062 |
9 Jun 2016 | USD | 27.87 | 27.89 | 27.21 | 27.33 | 27.33 | -0.71 (-2.53%) | 2,757,851 |