Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 20.46 | 20.4699 | 20.27 | 20.4699 | 4.094 | +0.46 (+2.30%) | 304,155 |
29 Jul 2014 | USD | 19.92 | 20.01 | 19.8777 | 20.01 | 4.002 | +0.42 (+2.14%) | 188,755 |
28 Jul 2014 | USD | 19.7597 | 19.7597 | 19.59 | 19.59 | 3.918 | -0.3 (-1.51%) | 136,900 |
25 Jul 2014 | USD | 19.7971 | 19.91 | 19.7971 | 19.89 | 3.978 | +0.39 (+2%) | 230,585 |
24 Jul 2014 | USD | 19.49 | 19.5 | 19.4169 | 19.5 | 3.9 | +0.5 (+2.63%) | 85,225 |
23 Jul 2014 | USD | 19 | 19.06 | 19 | 19 | 3.8 | -0.03 (-0.16%) | 114,880 |
22 Jul 2014 | USD | 19.01 | 19.03 | 19.01 | 19.03 | 3.806 | +0.06 (+0.32%) | 19,425 |
21 Jul 2014 | USD | 18.975 | 18.975 | 18.97 | 18.97 | 3.794 | -0.13 (-0.68%) | 2,250 |
18 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
17 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
16 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
15 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
14 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
11 Jul 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 3.82 | 0.0 (0.0%) | 0 |
10 Jul 2014 | USD | 19.2 | 19.2 | 19.1 | 19.1 | 3.82 | -1.018 (-5.06%) | 25,850 |
9 Jul 2014 | USD | 20.1185 | 20.1185 | 20.1185 | 20.1185 | 4.0237 | 0.0 (0.0%) | 0 |
8 Jul 2014 | USD | 20.1185 | 20.1185 | 20.1185 | 20.1185 | 4.0237 | -0.521 (-2.53%) | 3,220 |
7 Jul 2014 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 4.128 | -0.448 (-2.12%) | 500 |
4 Jul 2014 | USD | 21.088 | 21.088 | 21.088 | 21.088 | 4.2176 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 21.1 | 21.1 | 21.088 | 21.088 | 4.2176 | +0.153 (+0.73%) | 1,000 |
2 Jul 2014 | USD | 20.935 | 20.935 | 20.935 | 20.935 | 4.187 | 0.0 (0.0%) | 0 |
1 Jul 2014 | USD | 20.935 | 21.04 | 20.83 | 20.935 | 4.187 | -0.165 (-0.78%) | 45 |
30 Jun 2014 | USD | 21.031 | 21.1 | 21.031 | 21.1 | 4.22 | +0.3 (+1.44%) | 7,800 |
27 Jun 2014 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 4.16 | 0.0 (0.0%) | 0 |
26 Jun 2014 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 4.16 | 0.0 (0.0%) | 0 |
25 Jun 2014 | USD | 20.82 | 20.82 | 20.8 | 20.8 | 4.16 | -0.371 (-1.75%) | 25,000 |
24 Jun 2014 | USD | 21.171 | 21.171 | 21.171 | 21.171 | 4.2342 | 0.0 (0.0%) | 0 |
23 Jun 2014 | USD | 21.171 | 21.171 | 21.171 | 21.171 | 4.2342 | 0.0 (0.0%) | 0 |
20 Jun 2014 | USD | 21.171 | 21.171 | 21.171 | 21.171 | 4.2342 | +0.411 (+1.98%) | 635 |
19 Jun 2014 | USD | 20.76 | 20.87 | 20.65 | 20.76 | 4.152 | +0.58 (+2.87%) | 40 |