Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | USD | 16 | 16 | 15.82 | 15.88 | 14.4627 | -0.13 (-0.81%) | 184,356 |
29 Jul 2015 | USD | 15.91 | 16.08 | 15.73 | 16.01 | 14.5811 | +0.1 (+0.63%) | 270,477 |
28 Jul 2015 | USD | 16 | 16 | 15.83 | 15.91 | 14.49 | -0.06 (-0.38%) | 219,392 |
27 Jul 2015 | USD | 15.94 | 16.11 | 15.9101 | 15.97 | 14.5446 | +0.01 (+0.06%) | 183,797 |
24 Jul 2015 | USD | 16 | 16.06 | 15.86 | 15.96 | 14.5355 | -0.1 (-0.62%) | 565,909 |
23 Jul 2015 | USD | 16.2 | 16.27 | 15.78 | 16.06 | 14.6266 | -0.13 (-0.80%) | 351,148 |
22 Jul 2015 | USD | 16.02 | 16.25 | 16.02 | 16.19 | 14.745 | +0.13 (+0.81%) | 739,630 |
21 Jul 2015 | USD | 16.11 | 16.2 | 16.01 | 16.06 | 14.6266 | -0.07 (-0.43%) | 760,962 |
20 Jul 2015 | USD | 16.13 | 16.22 | 16.03 | 16.13 | 14.6903 | -0.01 (-0.06%) | 500,036 |
17 Jul 2015 | USD | 16.08 | 16.14 | 15.9936 | 16.14 | 14.6995 | +0.05 (+0.31%) | 271,254 |
16 Jul 2015 | USD | 15.77 | 16.12 | 15.77 | 16.09 | 14.6539 | +0.36 (+2.29%) | 433,638 |
15 Jul 2015 | USD | 15.83 | 15.97 | 15.67 | 15.73 | 14.326 | -0.34 (-2.12%) | 391,158 |
14 Jul 2015 | USD | 16.16 | 16.16 | 16.02 | 16.07 | 14.6357 | -0.05 (-0.31%) | 305,837 |
13 Jul 2015 | USD | 16.19 | 16.294 | 16.005 | 16.12 | 14.6812 | +0.04 (+0.25%) | 488,117 |
10 Jul 2015 | USD | 16.01 | 16.15 | 15.98 | 16.08 | 14.6448 | +0.16 (+1.01%) | 557,942 |
9 Jul 2015 | USD | 16.25 | 16.268 | 15.84 | 15.92 | 14.4991 | -0.23 (-1.42%) | 725,668 |
8 Jul 2015 | USD | 16.09 | 16.21 | 16.06 | 16.15 | 14.7086 | +0.07 (+0.44%) | 353,266 |
7 Jul 2015 | USD | 16.02 | 16.15 | 15.92 | 16.08 | 14.6448 | +0.12 (+0.75%) | 495,715 |
6 Jul 2015 | USD | 15.7 | 15.96 | 15.66 | 15.96 | 14.5355 | +0.22 (+1.40%) | 698,803 |
3 Jul 2015 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 14.3352 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 15.63 | 15.86 | 15.622 | 15.74 | 14.3352 | +0.16 (+1.03%) | 770,505 |
1 Jul 2015 | USD | 15.37 | 15.58 | 15.21 | 15.58 | 14.1894 | +0.22 (+1.43%) | 476,016 |
30 Jun 2015 | USD | 15.16 | 15.3694 | 15.09 | 15.36 | 13.9891 | +0.28 (+1.86%) | 801,976 |
29 Jun 2015 | USD | 15.01 | 15.19 | 14.93 | 15.08 | 13.7341 | +0.05 (+0.33%) | 768,997 |
26 Jun 2015 | USD | 15.11 | 15.12 | 14.89 | 15.03 | 13.6885 | -0.09 (-0.60%) | 1,571,430 |
25 Jun 2015 | USD | 15.31 | 15.35 | 15.11 | 15.12 | 13.7705 | -0.19 (-1.24%) | 407,605 |
24 Jun 2015 | USD | 15.47 | 15.5 | 15.285 | 15.31 | 13.9435 | -0.16 (-1.03%) | 386,555 |
23 Jun 2015 | USD | 15.78 | 15.81 | 15.43 | 15.47 | 14.0893 | -0.34 (-2.15%) | 610,376 |
22 Jun 2015 | USD | 15.91 | 15.9867 | 15.8 | 15.81 | 14.3989 | -0.08 (-0.50%) | 424,682 |
19 Jun 2015 | USD | 15.89 | 15.97 | 15.77 | 15.89 | 14.4718 | +0.03 (+0.19%) | 816,041 |