Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2015 | USD | 26.06 | 26.431 | 24.82 | 25.85 | 25.85 | +0.21 (+0.82%) | 671,835 |
8 Jun 2015 | USD | 25.62 | 26.19 | 25.17 | 25.64 | 25.64 | +0.08 (+0.31%) | 357,219 |
5 Jun 2015 | USD | 25.31 | 25.735 | 24.75 | 25.56 | 25.56 | +0.19 (+0.75%) | 200,365 |
4 Jun 2015 | USD | 26.07 | 26.23 | 25.12 | 25.37 | 25.37 | -0.54 (-2.08%) | 187,897 |
3 Jun 2015 | USD | 25.55 | 26.04 | 24.67 | 25.91 | 25.91 | +0.37 (+1.45%) | 310,590 |
2 Jun 2015 | USD | 26.43 | 26.715 | 25.49 | 25.54 | 25.54 | -1.16 (-4.34%) | 440,015 |
1 Jun 2015 | USD | 26.19 | 27.06 | 26 | 26.7 | 26.7 | +0.43 (+1.64%) | 297,558 |
29 May 2015 | USD | 26.11 | 26.86 | 25.4 | 26.27 | 26.27 | +0.01 (+0.04%) | 505,349 |
28 May 2015 | USD | 26.11 | 26.8 | 26.03 | 26.26 | 26.26 | -0.16 (-0.61%) | 219,330 |
27 May 2015 | USD | 26.93 | 27.85 | 25.13 | 26.42 | 26.42 | +0.5 (+1.93%) | 786,809 |
26 May 2015 | USD | 26.36 | 26.75 | 25.37 | 25.92 | 25.92 | -0.6 (-2.26%) | 295,969 |
25 May 2015 | USD | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 26.53 | 26.95 | 26.33 | 26.52 | 26.52 | +0.3 (+1.14%) | 419,371 |
21 May 2015 | USD | 25.88 | 26.6 | 25.28 | 26.22 | 26.22 | +0.32 (+1.24%) | 411,950 |
20 May 2015 | USD | 25.53 | 26.295 | 24.89 | 25.9 | 25.9 | +0.17 (+0.66%) | 623,561 |
19 May 2015 | USD | 23.75 | 25.8 | 22.78 | 25.73 | 25.73 | +3.4 (+15.23%) | 954,446 |
18 May 2015 | USD | 22.99 | 23.39 | 22.26 | 22.33 | 22.33 | -0.79 (-3.42%) | 495,799 |
15 May 2015 | USD | 23.78 | 23.8 | 22.12 | 23.12 | 23.12 | -0.27 (-1.15%) | 741,118 |
14 May 2015 | USD | 21.86 | 23.58 | 21.11 | 23.39 | 23.39 | +1.76 (+8.14%) | 726,581 |
13 May 2015 | USD | 23.3 | 23.99 | 21.26 | 21.63 | 21.63 | -0.16 (-0.73%) | 1,260,132 |
12 May 2015 | USD | 20.8 | 22.2 | 20.005 | 21.79 | 21.79 | +1.03 (+4.96%) | 988,877 |
11 May 2015 | USD | 20.58 | 21.19 | 20.36 | 20.76 | 20.76 | +0.51 (+2.52%) | 320,979 |
8 May 2015 | USD | 20.3 | 20.64 | 20.1 | 20.25 | 20.25 | +0.23 (+1.15%) | 354,294 |
7 May 2015 | USD | 20.51 | 20.59 | 19.64 | 20.02 | 20.02 | -0.57 (-2.77%) | 369,879 |
6 May 2015 | USD | 21.55 | 21.55 | 20.35 | 20.59 | 20.59 | -1.01 (-4.68%) | 318,652 |
5 May 2015 | USD | 22.02 | 22.36 | 20.75 | 21.6 | 21.6 | -0.58 (-2.61%) | 342,427 |
4 May 2015 | USD | 20.1 | 22.27 | 20 | 22.18 | 22.18 | +2.17 (+10.84%) | 426,739 |
1 May 2015 | USD | 20.29 | 21.25 | 19.5 | 20.01 | 20.01 | -0.16 (-0.79%) | 451,669 |
30 Apr 2015 | USD | 20.97 | 20.97 | 20 | 20.17 | 20.17 | -0.82 (-3.91%) | 307,519 |
29 Apr 2015 | USD | 21.25 | 21.415 | 20.41 | 20.99 | 20.99 | -0.31 (-1.46%) | 156,332 |