Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2016 | USD | 29.75 | 30 | 29.49 | 29.93 | 29.93 | +0.53 (+1.80%) | 926,466 |
21 Jul 2016 | USD | 28.5 | 29.95 | 28.5 | 29.4 | 29.4 | +1.59 (+5.72%) | 2,275,013 |
20 Jul 2016 | USD | 28.12 | 28.12 | 27.69 | 27.81 | 27.81 | -0.29 (-1.03%) | 903,395 |
19 Jul 2016 | USD | 27.62 | 28.35 | 27.6 | 28.1 | 28.1 | +0.47 (+1.70%) | 885,713 |
18 Jul 2016 | USD | 27.82 | 27.89 | 27.55 | 27.63 | 27.63 | -0.15 (-0.54%) | 304,593 |
15 Jul 2016 | USD | 27.9 | 27.95 | 27.63 | 27.78 | 27.78 | +0.11 (+0.40%) | 659,962 |
14 Jul 2016 | USD | 27.75 | 27.9 | 27.53 | 27.67 | 27.67 | +0.4 (+1.47%) | 421,897 |
13 Jul 2016 | USD | 27.57 | 27.6 | 27.07 | 27.27 | 27.27 | -0.16 (-0.58%) | 447,009 |
12 Jul 2016 | USD | 27.08 | 27.57 | 26.92 | 27.43 | 27.43 | +0.77 (+2.89%) | 505,904 |
11 Jul 2016 | USD | 26.48 | 26.75 | 26.35 | 26.66 | 26.66 | +0.45 (+1.72%) | 550,998 |
8 Jul 2016 | USD | 26.07 | 26.4 | 25.89 | 26.21 | 26.21 | +0.6 (+2.34%) | 1,031,323 |
7 Jul 2016 | USD | 25.24 | 25.73 | 25.24 | 25.61 | 25.61 | +0.45 (+1.79%) | 610,968 |
6 Jul 2016 | USD | 24.7 | 25.28 | 24.49 | 25.16 | 25.16 | +0.23 (+0.92%) | 467,241 |
5 Jul 2016 | USD | 25.38 | 25.4 | 24.65 | 24.93 | 24.93 | -0.81 (-3.15%) | 375,988 |
4 Jul 2016 | USD | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 25.89 | 26.15 | 25.45 | 25.74 | 25.74 | -0.37 (-1.42%) | 594,120 |
30 Jun 2016 | USD | 25.81 | 26.11 | 25.4 | 26.11 | 26.11 | +0.6 (+2.35%) | 694,300 |
29 Jun 2016 | USD | 25.13 | 25.59 | 24.95 | 25.51 | 25.51 | +0.8 (+3.24%) | 689,968 |
28 Jun 2016 | USD | 24.37 | 24.76 | 24.14 | 24.71 | 24.71 | +0.83 (+3.48%) | 716,103 |
27 Jun 2016 | USD | 24.75 | 24.77 | 23.78 | 23.88 | 23.88 | -1.28 (-5.09%) | 742,718 |
24 Jun 2016 | USD | 25.65 | 26.12 | 25.15 | 25.16 | 25.16 | -2.02 (-7.43%) | 1,247,364 |
23 Jun 2016 | USD | 26.7 | 27.21 | 26.7 | 27.18 | 27.18 | +0.98 (+3.74%) | 688,409 |
22 Jun 2016 | USD | 26.05 | 26.53 | 26.05 | 26.2 | 26.2 | +0.17 (+0.65%) | 685,082 |
21 Jun 2016 | USD | 26.27 | 26.27 | 25.775 | 26.03 | 26.03 | -0.15 (-0.57%) | 504,785 |
20 Jun 2016 | USD | 26.46 | 26.87 | 26.14 | 26.18 | 26.18 | +0.24 (+0.93%) | 427,013 |
17 Jun 2016 | USD | 25.67 | 26.2 | 25.3801 | 25.94 | 25.94 | +0.36 (+1.41%) | 2,167,563 |
16 Jun 2016 | USD | 25.41 | 25.715 | 25.23 | 25.58 | 25.58 | -0.03 (-0.12%) | 1,157,734 |
15 Jun 2016 | USD | 25.05 | 25.96 | 24.82 | 25.61 | 25.61 | +0.58 (+2.32%) | 828,032 |
14 Jun 2016 | USD | 25.45 | 25.88 | 24.9 | 25.03 | 25.03 | -0.61 (-2.38%) | 660,022 |
13 Jun 2016 | USD | 25.9 | 26.15 | 25.605 | 25.64 | 25.64 | -0.51 (-1.95%) | 552,597 |