Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | USD | 23.83 | 23.89 | 23.78 | 23.78 | 23.78 | -0.05 (-0.21%) | 40,627 |
30 Sep 2015 | USD | 23.97 | 24 | 23.83 | 23.83 | 23.83 | -0.041 (-0.17%) | 38,144 |
29 Sep 2015 | USD | 23.98 | 24 | 23.8201 | 23.871 | 23.871 | -0.094 (-0.39%) | 26,099 |
28 Sep 2015 | USD | 24.08 | 24.08 | 23.895 | 23.9648 | 23.9648 | -0.005 (-0.02%) | 11,664 |
25 Sep 2015 | USD | 24.07 | 24.1 | 23.95 | 23.9701 | 23.9701 | -0.067 (-0.28%) | 43,308 |
24 Sep 2015 | USD | 24.03 | 24.07 | 23.95 | 24.0367 | 24.0367 | +0.007 (+0.03%) | 23,731 |
23 Sep 2015 | USD | 23.99 | 24.05 | 23.95 | 24.03 | 24.03 | +0.06 (+0.25%) | 21,830 |
22 Sep 2015 | USD | 23.94 | 23.97 | 23.83 | 23.97 | 23.97 | +0.06 (+0.25%) | 25,571 |
21 Sep 2015 | USD | 23.97 | 24.07 | 23.89 | 23.91 | 23.91 | -0.06 (-0.25%) | 35,312 |
18 Sep 2015 | USD | 23.93 | 23.99 | 23.92 | 23.97 | 23.97 | -0.02 (-0.08%) | 16,968 |
17 Sep 2015 | USD | 23.84 | 24 | 23.78 | 23.99 | 23.99 | +0.195 (+0.82%) | 21,293 |
16 Sep 2015 | USD | 23.85 | 23.89 | 23.75 | 23.7949 | 23.7949 | -0.317 (-1.31%) | 38,559 |
15 Sep 2015 | USD | 24.2 | 24.2 | 24.1 | 24.1116 | 24.1116 | -0.078 (-0.32%) | 21,940 |
14 Sep 2015 | USD | 24.15 | 24.19 | 24.1 | 24.19 | 24.19 | +0.09 (+0.37%) | 32,353 |
11 Sep 2015 | USD | 24.1 | 24.1299 | 24.06 | 24.1 | 24.1 | +0 (+0.0%) | 21,746 |
10 Sep 2015 | USD | 24.15 | 24.15 | 24.01 | 24.0999 | 24.0999 | -0.05 (-0.21%) | 38,488 |
9 Sep 2015 | USD | 24.01 | 24.15 | 24.01 | 24.15 | 24.15 | +0.05 (+0.21%) | 35,981 |
8 Sep 2015 | USD | 24.2 | 24.2 | 24.02 | 24.1 | 24.1 | -0.07 (-0.29%) | 59,726 |
7 Sep 2015 | USD | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 24.14 | 24.17 | 24.0718 | 24.17 | 24.17 | +0.02 (+0.08%) | 8,622 |
3 Sep 2015 | USD | 24.14 | 24.17 | 24.06 | 24.15 | 24.15 | +0.03 (+0.12%) | 34,492 |
2 Sep 2015 | USD | 24.05 | 24.15 | 23.9501 | 24.12 | 24.12 | +0.07 (+0.29%) | 36,777 |
1 Sep 2015 | USD | 23.97 | 24.1 | 23.97 | 24.05 | 24.05 | +0.05 (+0.21%) | 26,719 |
31 Aug 2015 | USD | 24.08 | 24.08 | 23.92 | 24 | 24 | -0.1 (-0.41%) | 25,919 |
28 Aug 2015 | USD | 23.9 | 24.1 | 23.75 | 24.1 | 24.1 | +0.21 (+0.88%) | 47,135 |
27 Aug 2015 | USD | 23.69 | 23.91 | 23.66 | 23.89 | 23.89 | +0.29 (+1.23%) | 57,557 |
26 Aug 2015 | USD | 23.6 | 23.7 | 23.53 | 23.6 | 23.6 | 0.0 (0.0%) | 36,517 |
25 Aug 2015 | USD | 23.65 | 23.73 | 23.5 | 23.6 | 23.6 | +0.16 (+0.68%) | 40,270 |
24 Aug 2015 | USD | 24.26 | 24.28 | 23.0001 | 23.44 | 23.44 | -0.47 (-1.97%) | 53,878 |
21 Aug 2015 | USD | 23.98 | 24 | 23.91 | 23.9101 | 23.9101 | -0.01 (-0.04%) | 39,318 |