Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2015 | USD | 21.65 | 21.88 | 20.68 | 20.93 | 20.93 | -0.77 (-3.55%) | 302,309 |
12 Oct 2015 | USD | 22.44 | 22.44 | 21.21 | 21.7 | 21.7 | -0.67 (-3.00%) | 296,837 |
9 Oct 2015 | USD | 21.91 | 22.82 | 21.536 | 22.37 | 22.37 | +0.65 (+2.99%) | 298,193 |
8 Oct 2015 | USD | 22.37 | 22.37 | 21.13 | 21.72 | 21.72 | -0.58 (-2.60%) | 294,186 |
7 Oct 2015 | USD | 21.29 | 22.4 | 21 | 22.3 | 22.3 | +1.06 (+4.99%) | 499,112 |
6 Oct 2015 | USD | 21.72 | 21.946 | 20.83 | 21.24 | 21.24 | -0.53 (-2.43%) | 251,104 |
5 Oct 2015 | USD | 22.34 | 22.5 | 21.34 | 21.77 | 21.77 | -0.36 (-1.63%) | 297,632 |
2 Oct 2015 | USD | 20.77 | 22.14 | 20.59 | 22.13 | 22.13 | +1.19 (+5.68%) | 417,496 |
1 Oct 2015 | USD | 21.98 | 22.15 | 20.55 | 20.94 | 20.94 | -0.95 (-4.34%) | 610,926 |
30 Sep 2015 | USD | 20.91 | 21.99 | 20.91 | 21.89 | 21.89 | +0.78 (+3.69%) | 653,456 |
29 Sep 2015 | USD | 22.26 | 22.37 | 20.94 | 21.11 | 21.11 | -1.06 (-4.78%) | 417,962 |
28 Sep 2015 | USD | 22.81 | 23.03 | 22.055 | 22.17 | 22.17 | -0.82 (-3.57%) | 317,077 |
25 Sep 2015 | USD | 24.16 | 24.43 | 22.65 | 22.99 | 22.99 | -0.92 (-3.85%) | 418,689 |
24 Sep 2015 | USD | 23.65 | 24.19 | 23.02 | 23.91 | 23.91 | +0.22 (+0.93%) | 621,150 |
23 Sep 2015 | USD | 24.14 | 24.56 | 23.57 | 23.69 | 23.69 | -0.44 (-1.82%) | 480,490 |
22 Sep 2015 | USD | 24.47 | 24.47 | 23.55 | 24.13 | 24.13 | -0.6 (-2.43%) | 352,627 |
21 Sep 2015 | USD | 26.04 | 26.24 | 24.3 | 24.73 | 24.73 | -1.18 (-4.55%) | 601,239 |
18 Sep 2015 | USD | 24.98 | 26.59 | 24.93 | 25.91 | 25.91 | +0.68 (+2.70%) | 1,969,535 |
17 Sep 2015 | USD | 25.42 | 26.01 | 25 | 25.23 | 25.23 | -0.12 (-0.47%) | 409,140 |
16 Sep 2015 | USD | 24.32 | 25.86 | 24.32 | 25.35 | 25.35 | +0.77 (+3.13%) | 342,708 |
15 Sep 2015 | USD | 24.15 | 25.2 | 23.66 | 24.58 | 24.58 | -0.21 (-0.85%) | 703,372 |
14 Sep 2015 | USD | 24.41 | 25.46 | 23.79 | 24.79 | 24.79 | +0.27 (+1.10%) | 874,176 |
11 Sep 2015 | USD | 23.8 | 24.56 | 23.7 | 24.52 | 24.52 | +0.45 (+1.87%) | 821,510 |
10 Sep 2015 | USD | 24.33 | 24.67 | 23.99 | 24.07 | 24.07 | -0.29 (-1.19%) | 393,177 |
9 Sep 2015 | USD | 24.52 | 24.8 | 23.93 | 24.36 | 24.36 | -0.04 (-0.16%) | 592,959 |
8 Sep 2015 | USD | 23.78 | 24.64 | 23.404 | 24.4 | 24.4 | +1.09 (+4.68%) | 533,521 |
7 Sep 2015 | USD | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 23.07 | 23.97 | 23.064 | 23.31 | 23.31 | -0.16 (-0.68%) | 425,859 |
3 Sep 2015 | USD | 23.65 | 23.65 | 22.96 | 23.47 | 23.47 | +0.13 (+0.56%) | 303,889 |
2 Sep 2015 | USD | 22.75 | 23.52 | 22.75 | 23.34 | 23.34 | +0.54 (+2.37%) | 347,437 |