Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 41 | 41.71 | 40.5 | 40.5 | 40.5 | -0.53 (-1.29%) | 9,800 |
29 Jun 2015 | USD | 40.77 | 41.39 | 40.75 | 41.03 | 41.03 | +0.28 (+0.69%) | 5,000 |
26 Jun 2015 | USD | 41.29 | 41.29 | 40.4 | 40.75 | 40.75 | -0.06 (-0.15%) | 23,400 |
25 Jun 2015 | USD | 41 | 41.05 | 40.63 | 40.81 | 40.81 | +0.07 (+0.17%) | 9,900 |
24 Jun 2015 | USD | 42.3 | 42.3 | 40.69 | 40.74 | 40.74 | -1.39 (-3.30%) | 18,300 |
23 Jun 2015 | USD | 42.4 | 42.63 | 41.98 | 42.13 | 42.13 | -0.01 (-0.02%) | 6,100 |
22 Jun 2015 | USD | 42.37 | 42.4 | 41.93 | 42.14 | 42.14 | -0.23 (-0.54%) | 16,100 |
19 Jun 2015 | USD | 42.25 | 42.97 | 42.25 | 42.37 | 42.37 | +0.12 (+0.28%) | 5,700 |
18 Jun 2015 | USD | 42.5 | 42.74 | 42.1 | 42.25 | 42.25 | -0.7 (-1.63%) | 18,000 |
17 Jun 2015 | USD | 44 | 44 | 42.84 | 42.95 | 42.95 | -1.01 (-2.30%) | 11,800 |
16 Jun 2015 | USD | 43.78 | 44.67 | 43.75 | 43.96 | 43.96 | +0.03 (+0.07%) | 8,400 |
15 Jun 2015 | USD | 47.33 | 47.33 | 43.81 | 43.93 | 43.93 | -3.7 (-7.77%) | 47,800 |
12 Jun 2015 | USD | 47.65 | 47.95 | 47.63 | 47.63 | 47.63 | -0.02 (-0.04%) | 3,900 |
11 Jun 2015 | USD | 47.95 | 47.95 | 47.27 | 47.65 | 47.65 | -0.3 (-0.63%) | 4,100 |
10 Jun 2015 | USD | 46.61 | 47.98 | 46.5 | 47.95 | 47.95 | +1.28 (+2.74%) | 11,100 |
9 Jun 2015 | USD | 46.6 | 46.8 | 45.92 | 46.67 | 46.67 | +0.13 (+0.28%) | 5,400 |
8 Jun 2015 | USD | 46.61 | 46.82 | 46.36 | 46.54 | 46.54 | +0.46 (+1.00%) | 7,000 |
5 Jun 2015 | USD | 45.98 | 46.24 | 45.63 | 46.08 | 46.08 | +0.4 (+0.88%) | 11,900 |
4 Jun 2015 | USD | 46.01 | 46.01 | 45.11 | 45.68 | 45.68 | -0.49 (-1.06%) | 9,000 |
3 Jun 2015 | USD | 46.01 | 46.2 | 45.68 | 46.17 | 46.17 | +0.56 (+1.23%) | 4,900 |
2 Jun 2015 | USD | 45.5 | 45.75 | 45.18 | 45.61 | 45.61 | +0.46 (+1.02%) | 12,500 |
1 Jun 2015 | USD | 45.29 | 45.43 | 44.54 | 45.15 | 45.15 | -0.14 (-0.31%) | 10,200 |
29 May 2015 | USD | 46.11 | 46.42 | 44.23 | 45.29 | 45.29 | -3.71 (-7.57%) | 22,500 |
28 May 2015 | USD | 49.24 | 49.24 | 48.6 | 49 | 49 | -0.41 (-0.83%) | 8,400 |
27 May 2015 | USD | 49.43 | 49.43 | 48.82 | 49.41 | 49.41 | -0.38 (-0.76%) | 11,000 |
26 May 2015 | USD | 49.49 | 50 | 49.33 | 49.79 | 49.79 | +0.29 (+0.59%) | 8,100 |
25 May 2015 | USD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 48.98 | 49.5 | 48.98 | 49.5 | 49.5 | 0.0 (0.0%) | 8,100 |
21 May 2015 | USD | 48.89 | 49.5 | 48.34 | 49.5 | 49.5 | +0.66 (+1.35%) | 12,500 |
20 May 2015 | USD | 47.42 | 48.84 | 47.42 | 48.84 | 48.84 | +1.1 (+2.30%) | 7,800 |