Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | USD | 24.13 | 24.13 | 23.961 | 24.1 | 24.1 | -0.04 (-0.17%) | 19,285 |
19 Aug 2015 | USD | 24.12 | 24.19 | 24.08 | 24.14 | 24.14 | +0.01 (+0.04%) | 18,083 |
18 Aug 2015 | USD | 24.1999 | 24.2 | 24.13 | 24.13 | 24.13 | -0.06 (-0.25%) | 20,817 |
17 Aug 2015 | USD | 24.29 | 24.34 | 24.1 | 24.19 | 24.19 | -0.02 (-0.08%) | 127,740 |
14 Aug 2015 | USD | 24.2008 | 24.2101 | 24.16 | 24.21 | 24.21 | +0.06 (+0.25%) | 42,161 |
13 Aug 2015 | USD | 24.52 | 24.53 | 24.1 | 24.15 | 24.15 | -0.28 (-1.15%) | 197,931 |
12 Aug 2015 | USD | 24.41 | 24.52 | 24.4 | 24.43 | 24.43 | -0.05 (-0.20%) | 14,484 |
11 Aug 2015 | USD | 24.41 | 24.5 | 24.41 | 24.48 | 24.48 | +0.008 (+0.03%) | 20,151 |
10 Aug 2015 | USD | 24.39 | 24.5 | 24.36 | 24.472 | 24.472 | +0.002 (+0.01%) | 14,625 |
7 Aug 2015 | USD | 24.41 | 24.5 | 24.35 | 24.47 | 24.47 | +0.06 (+0.25%) | 22,688 |
6 Aug 2015 | USD | 24.27 | 24.41 | 24.27 | 24.41 | 24.41 | +0.06 (+0.25%) | 9,761 |
5 Aug 2015 | USD | 24.345 | 24.35 | 24.21 | 24.35 | 24.35 | +0.01 (+0.04%) | 40,390 |
4 Aug 2015 | USD | 24.37 | 24.4092 | 24.23 | 24.34 | 24.34 | +0.12 (+0.50%) | 36,255 |
3 Aug 2015 | USD | 24.21 | 24.35 | 24.17 | 24.22 | 24.22 | +0.01 (+0.04%) | 15,835 |
31 Jul 2015 | USD | 24.28 | 24.28 | 24.2 | 24.21 | 24.21 | +0.01 (+0.04%) | 28,826 |
30 Jul 2015 | USD | 24.1911 | 24.26 | 24.17 | 24.2 | 24.2 | +0.07 (+0.29%) | 13,629 |
29 Jul 2015 | USD | 24.1201 | 24.19 | 24.12 | 24.13 | 24.13 | -0.01 (-0.04%) | 10,363 |
28 Jul 2015 | USD | 24.22 | 24.22 | 24.14 | 24.14 | 24.14 | -0.01 (-0.04%) | 11,029 |
27 Jul 2015 | USD | 24.16 | 24.2794 | 24.15 | 24.15 | 24.15 | -0.06 (-0.25%) | 29,058 |
24 Jul 2015 | USD | 24.1 | 24.28 | 24.1 | 24.21 | 24.21 | +0.07 (+0.29%) | 31,869 |
23 Jul 2015 | USD | 24.1 | 24.22 | 23.97 | 24.14 | 24.14 | +0.04 (+0.17%) | 27,536 |
22 Jul 2015 | USD | 24.2862 | 24.3498 | 24.1 | 24.1 | 24.1 | -0.17 (-0.70%) | 19,326 |
21 Jul 2015 | USD | 24.431 | 24.431 | 24.15 | 24.27 | 24.27 | -0.08 (-0.33%) | 33,383 |
20 Jul 2015 | USD | 24.36 | 24.464 | 24.32 | 24.35 | 24.35 | 0.0 (0.0%) | 13,463 |
17 Jul 2015 | USD | 24.23 | 24.35 | 24.15 | 24.35 | 24.35 | +0.15 (+0.62%) | 22,224 |
16 Jul 2015 | USD | 24.15 | 24.2399 | 24.15 | 24.2 | 24.2 | +0.13 (+0.54%) | 57,038 |
15 Jul 2015 | USD | 23.95 | 24.13 | 23.93 | 24.07 | 24.07 | +0.12 (+0.50%) | 18,296 |
14 Jul 2015 | USD | 23.99 | 24 | 23.933 | 23.95 | 23.95 | +0.02 (+0.08%) | 7,971 |
13 Jul 2015 | USD | 23.8807 | 23.99 | 23.8807 | 23.93 | 23.93 | +0.09 (+0.38%) | 20,043 |
10 Jul 2015 | USD | 23.84 | 23.9398 | 23.82 | 23.84 | 23.84 | +0.04 (+0.17%) | 17,967 |