Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | USD | 25.03 | 25.96 | 25.03 | 25.53 | 25.53 | +0.55 (+2.20%) | 306,429 |
6 Jul 2016 | USD | 23.78 | 24.99 | 23.61 | 24.98 | 24.98 | +0.91 (+3.78%) | 651,355 |
5 Jul 2016 | USD | 25.4 | 25.71 | 23.5 | 24.07 | 24.07 | -1.68 (-6.52%) | 499,424 |
4 Jul 2016 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 25.78 | 26.5 | 25.6 | 25.75 | 25.75 | -0.32 (-1.23%) | 391,110 |
30 Jun 2016 | USD | 25.52 | 26.13 | 25.18 | 26.07 | 26.07 | +0.5 (+1.96%) | 384,247 |
29 Jun 2016 | USD | 24.83 | 25.69 | 24.685 | 25.57 | 25.57 | +1.1 (+4.50%) | 799,786 |
28 Jun 2016 | USD | 25.11 | 25.25 | 24.12 | 24.47 | 24.47 | -0.33 (-1.33%) | 851,292 |
27 Jun 2016 | USD | 27.24 | 27.24 | 24.6701 | 24.8 | 24.8 | -2.73 (-9.92%) | 677,316 |
24 Jun 2016 | USD | 28.51 | 28.87 | 27.28 | 27.53 | 27.53 | -2.79 (-9.20%) | 3,247,167 |
23 Jun 2016 | USD | 30 | 30.53 | 30 | 30.32 | 30.32 | +0.48 (+1.61%) | 505,386 |
22 Jun 2016 | USD | 30 | 30.09 | 29.48 | 29.84 | 29.84 | -0.15 (-0.50%) | 151,472 |
21 Jun 2016 | USD | 30.5 | 30.6499 | 29.36 | 29.99 | 29.99 | -0.52 (-1.70%) | 332,348 |
20 Jun 2016 | USD | 30.32 | 30.9 | 30.17 | 30.51 | 30.51 | +0.69 (+2.31%) | 285,844 |
17 Jun 2016 | USD | 29.3 | 30.56 | 29.28 | 29.82 | 29.82 | +0.82 (+2.83%) | 352,900 |
16 Jun 2016 | USD | 28.93 | 29.09 | 28.17 | 29 | 29 | -0.37 (-1.26%) | 232,124 |
15 Jun 2016 | USD | 28.96 | 29.61 | 28.7201 | 29.37 | 29.37 | +0.37 (+1.28%) | 255,746 |
14 Jun 2016 | USD | 28.15 | 29.05 | 27.58 | 29 | 29 | +0.5 (+1.75%) | 308,143 |
13 Jun 2016 | USD | 29.75 | 29.76 | 28.23 | 28.5 | 28.5 | -1.4 (-4.68%) | 286,574 |
10 Jun 2016 | USD | 30.13 | 30.13 | 29.26 | 29.9 | 29.9 | -0.45 (-1.48%) | 190,693 |
9 Jun 2016 | USD | 30.42 | 30.75 | 30 | 30.35 | 30.35 | -0.48 (-1.56%) | 251,364 |
8 Jun 2016 | USD | 31.1 | 31.48 | 30.79 | 30.83 | 30.83 | -0.04 (-0.13%) | 182,635 |
7 Jun 2016 | USD | 30.86 | 31.17 | 30.76 | 30.87 | 30.87 | +0.11 (+0.36%) | 227,276 |
6 Jun 2016 | USD | 30.32 | 30.93 | 30.26 | 30.76 | 30.76 | +0.75 (+2.50%) | 213,995 |
3 Jun 2016 | USD | 30.21 | 30.46 | 29.63 | 30.01 | 30.01 | -0.25 (-0.83%) | 229,374 |
2 Jun 2016 | USD | 29.88 | 30.53 | 29.61 | 30.26 | 30.26 | +0.32 (+1.07%) | 186,778 |
1 Jun 2016 | USD | 29.63 | 30.095 | 28.78 | 29.94 | 29.94 | -0.03 (-0.10%) | 214,913 |
31 May 2016 | USD | 29.54 | 30.16 | 29.54 | 29.97 | 29.97 | +0.46 (+1.56%) | 242,800 |
30 May 2016 | USD | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 28.96 | 29.57 | 28.81 | 29.51 | 29.51 | +0.51 (+1.76%) | 194,871 |