Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | USD | 26.23 | 26.8899 | 26.05 | 26.51 | 26.51 | +0.28 (+1.07%) | 423,929 |
14 May 2015 | USD | 26.64 | 27.1 | 26.12 | 26.23 | 26.23 | -0.27 (-1.02%) | 445,450 |
13 May 2015 | USD | 26.69 | 27.5 | 26.4 | 26.5 | 26.5 | -0.27 (-1.01%) | 1,450,009 |
12 May 2015 | USD | 26.1 | 27.73 | 25.75 | 26.77 | 26.77 | +1.09 (+4.24%) | 2,299,841 |
11 May 2015 | USD | 26.25 | 26.29 | 25.57 | 25.68 | 25.68 | +0.8 (+3.22%) | 1,211,112 |
8 May 2015 | USD | 25.28 | 25.4 | 24.53 | 24.88 | 24.88 | +0.07 (+0.28%) | 525,728 |
7 May 2015 | USD | 24.69 | 25.49 | 24.525 | 24.81 | 24.81 | +0.27 (+1.10%) | 363,704 |
6 May 2015 | USD | 25.45 | 25.55 | 24.15 | 24.54 | 24.54 | -0.88 (-3.46%) | 718,167 |
5 May 2015 | USD | 25.96 | 26.1 | 25.29 | 25.42 | 25.42 | -0.56 (-2.16%) | 185,089 |
4 May 2015 | USD | 26 | 26.25 | 25.6809 | 25.98 | 25.98 | +0.02 (+0.08%) | 207,399 |
1 May 2015 | USD | 25.19 | 26.05 | 24.91 | 25.96 | 25.96 | +0.89 (+3.55%) | 483,248 |
30 Apr 2015 | USD | 24.9 | 25.42 | 24.9 | 25.07 | 25.07 | +0.19 (+0.76%) | 149,257 |
29 Apr 2015 | USD | 24.86 | 25.25 | 24.79 | 24.88 | 24.88 | -0.27 (-1.07%) | 251,329 |
28 Apr 2015 | USD | 26.22 | 26.22 | 24.87 | 25.15 | 25.15 | -1.01 (-3.86%) | 474,622 |
27 Apr 2015 | USD | 25.75 | 26.4 | 25.73 | 26.16 | 26.16 | +0.53 (+2.07%) | 715,610 |
24 Apr 2015 | USD | 24.9 | 25.66 | 24.9 | 25.63 | 25.63 | +0.58 (+2.32%) | 370,138 |
23 Apr 2015 | USD | 24.75 | 25.08 | 24.75 | 25.05 | 25.05 | +0.28 (+1.13%) | 225,874 |
22 Apr 2015 | USD | 24.76 | 24.88 | 24.73 | 24.77 | 24.77 | -0.01 (-0.04%) | 190,006 |
21 Apr 2015 | USD | 25.18 | 25.24 | 24.64 | 24.78 | 24.78 | -0.36 (-1.43%) | 533,220 |
20 Apr 2015 | USD | 25.19 | 25.49 | 25.04 | 25.14 | 25.14 | -0.02 (-0.08%) | 322,500 |
17 Apr 2015 | USD | 24.55 | 25.6 | 24.5 | 25.16 | 25.16 | +0.38 (+1.53%) | 493,387 |
16 Apr 2015 | USD | 25.04 | 25.25 | 24.55 | 24.78 | 24.78 | -0.34 (-1.35%) | 1,111,002 |
15 Apr 2015 | USD | 25.88 | 26.05 | 25.03 | 25.12 | 25.12 | -0.68 (-2.64%) | 355,281 |
14 Apr 2015 | USD | 25.25 | 25.9 | 25.25 | 25.8 | 25.8 | +0.43 (+1.69%) | 274,632 |
13 Apr 2015 | USD | 25.24 | 25.59 | 25.12 | 25.37 | 25.37 | +0.08 (+0.32%) | 347,103 |
10 Apr 2015 | USD | 26.34 | 26.8 | 25 | 25.29 | 25.29 | -1.03 (-3.91%) | 966,330 |
9 Apr 2015 | USD | 25.1 | 26.47 | 25.05 | 26.32 | 26.32 | +1.17 (+4.65%) | 751,643 |
8 Apr 2015 | USD | 25.35 | 25.48 | 25 | 25.15 | 25.15 | -0.09 (-0.36%) | 921,678 |
7 Apr 2015 | USD | 25.84 | 25.85 | 25.16 | 25.24 | 25.24 | -0.56 (-2.17%) | 939,392 |
6 Apr 2015 | USD | 26.72 | 26.7999 | 25.35 | 25.8 | 25.8 | -0.7 (-2.64%) | 2,090,996 |