Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | USD | 24.1 | 24.1201 | 23.93 | 23.98 | 23.98 | -0.16 (-0.66%) | 35,922 |
9 Sep 2015 | USD | 24.15 | 24.32 | 24.01 | 24.14 | 24.14 | -0.01 (-0.04%) | 17,660 |
8 Sep 2015 | USD | 24.22 | 24.34 | 24.15 | 24.15 | 24.15 | -0.06 (-0.25%) | 26,112 |
7 Sep 2015 | USD | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 24.3099 | 24.3424 | 24.15 | 24.21 | 24.21 | -0.05 (-0.21%) | 12,475 |
3 Sep 2015 | USD | 24.37 | 24.41 | 24.25 | 24.26 | 24.26 | +0.02 (+0.08%) | 33,959 |
2 Sep 2015 | USD | 24.17 | 24.42 | 24.02 | 24.24 | 24.24 | +0.07 (+0.29%) | 107,816 |
1 Sep 2015 | USD | 24.01 | 24.17 | 24 | 24.17 | 24.17 | 0.0 (0.0%) | 25,349 |
31 Aug 2015 | USD | 24.06 | 24.17 | 23.9801 | 24.17 | 24.17 | +0.19 (+0.79%) | 16,557 |
28 Aug 2015 | USD | 24.06 | 24.1565 | 23.91 | 23.98 | 23.98 | -0.16 (-0.66%) | 15,164 |
27 Aug 2015 | USD | 24.15 | 24.17 | 24.04 | 24.14 | 24.14 | +0.25 (+1.05%) | 34,893 |
26 Aug 2015 | USD | 23.82 | 23.95 | 23.81 | 23.89 | 23.89 | +0.14 (+0.59%) | 13,531 |
25 Aug 2015 | USD | 23.7 | 24.15 | 23.63 | 23.75 | 23.75 | +0.16 (+0.68%) | 27,724 |
24 Aug 2015 | USD | 23.7 | 23.92 | 23.48 | 23.59 | 23.59 | -0.46 (-1.91%) | 33,718 |
21 Aug 2015 | USD | 23.99 | 24.2 | 23.99 | 24.05 | 24.05 | -0.05 (-0.21%) | 17,665 |
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 |