Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | USD | 23.23 | 23.47 | 22.54 | 22.71 | 22.71 | -0.57 (-2.45%) | 340,914 |
1 Jul 2015 | USD | 24 | 24.13 | 21.93 | 23.28 | 23.28 | -0.72 (-3%) | 929,661 |
30 Jun 2015 | USD | 20.81 | 24.4 | 20.31 | 24 | 24 | +3.53 (+17.24%) | 954,308 |
29 Jun 2015 | USD | 21.84 | 22.25 | 20.43 | 20.47 | 20.47 | -1.98 (-8.82%) | 577,646 |
26 Jun 2015 | USD | 21.99 | 23.02 | 21.51 | 22.45 | 22.45 | +0.3 (+1.35%) | 2,353,914 |
25 Jun 2015 | USD | 24.41 | 24.7 | 21.88 | 22.15 | 22.15 | -2.18 (-8.96%) | 622,840 |
24 Jun 2015 | USD | 24.59 | 24.68 | 23.79 | 24.33 | 24.33 | -0.48 (-1.93%) | 524,547 |
23 Jun 2015 | USD | 26.54 | 26.54 | 23.35 | 24.81 | 24.81 | -1.17 (-4.50%) | 1,085,766 |
22 Jun 2015 | USD | 24.84 | 28.4774 | 24.59 | 25.98 | 25.98 | +5.23 (+25.20%) | 3,779,185 |
19 Jun 2015 | USD | 22.3 | 22.41 | 20.46 | 20.75 | 20.75 | -1.46 (-6.57%) | 1,945,048 |
18 Jun 2015 | USD | 21.43 | 22.25 | 21.395 | 22.21 | 22.21 | +0.87 (+4.08%) | 410,961 |
17 Jun 2015 | USD | 20.97 | 21.53 | 20.85 | 21.34 | 21.34 | +0.54 (+2.60%) | 453,739 |
16 Jun 2015 | USD | 19.66 | 20.83 | 19.66 | 20.8 | 20.8 | +1 (+5.05%) | 313,895 |
15 Jun 2015 | USD | 19.23 | 19.99 | 18.91 | 19.8 | 19.8 | +0.51 (+2.64%) | 198,166 |
12 Jun 2015 | USD | 19.39 | 19.59 | 19.13 | 19.29 | 19.29 | -0.21 (-1.08%) | 190,091 |
11 Jun 2015 | USD | 18.98 | 19.62 | 18.82 | 19.5 | 19.5 | +0.66 (+3.50%) | 153,109 |
10 Jun 2015 | USD | 19.07 | 19.22 | 18.62 | 18.84 | 18.84 | -0.42 (-2.18%) | 190,691 |
9 Jun 2015 | USD | 19.31 | 19.35 | 18.4 | 19.26 | 19.26 | -0.16 (-0.82%) | 247,382 |
8 Jun 2015 | USD | 19.28 | 19.85 | 19.17 | 19.42 | 19.42 | +0.05 (+0.26%) | 150,421 |
5 Jun 2015 | USD | 18.93 | 19.5 | 18.54 | 19.37 | 19.37 | +0.34 (+1.79%) | 157,330 |
4 Jun 2015 | USD | 18.96 | 19.2 | 18.38 | 19.03 | 19.03 | -0.18 (-0.94%) | 135,285 |
3 Jun 2015 | USD | 18.79 | 19.24 | 18.29 | 19.21 | 19.21 | +0.42 (+2.24%) | 180,169 |
2 Jun 2015 | USD | 18.51 | 19.32 | 18.29 | 18.79 | 18.79 | +0.09 (+0.48%) | 137,146 |
1 Jun 2015 | USD | 19.22 | 19.41 | 18.4 | 18.7 | 18.7 | -0.27 (-1.42%) | 177,039 |
29 May 2015 | USD | 19.2 | 19.64 | 18.8 | 18.97 | 18.97 | -0.37 (-1.91%) | 232,384 |
28 May 2015 | USD | 19.59 | 19.86 | 19.13 | 19.34 | 19.34 | -0.41 (-2.08%) | 243,716 |
27 May 2015 | USD | 19.04 | 19.785 | 18.74 | 19.75 | 19.75 | +0.67 (+3.51%) | 250,429 |
26 May 2015 | USD | 19 | 19.22 | 18.5215 | 19.08 | 19.08 | -0.02 (-0.10%) | 243,384 |
25 May 2015 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 19.04 | 19.47 | 18.73 | 19.1 | 19.1 | +0.1 (+0.53%) | 187,117 |