Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 24.79 | 25.08 | 23.86 | 24.19 | 24.19 | -0.81 (-3.24%) | 391,898 |
18 May 2015 | USD | 24.77 | 25.065 | 24.05 | 25 | 25 | +0.19 (+0.77%) | 231,459 |
15 May 2015 | USD | 24.85 | 25.07 | 24.3 | 24.81 | 24.81 | -0.14 (-0.56%) | 236,810 |
14 May 2015 | USD | 25.72 | 25.88 | 24.8 | 24.95 | 24.95 | -0.6 (-2.35%) | 252,686 |
13 May 2015 | USD | 25.75 | 25.98 | 24.94 | 25.55 | 25.55 | -0.03 (-0.12%) | 255,768 |
12 May 2015 | USD | 25.91 | 26.148 | 24.73 | 25.58 | 25.58 | -0.41 (-1.58%) | 378,615 |
11 May 2015 | USD | 25.54 | 26.15 | 25.14 | 25.99 | 25.99 | +0.5 (+1.96%) | 315,945 |
8 May 2015 | USD | 25.46 | 25.58 | 24.79 | 25.49 | 25.49 | +0.39 (+1.55%) | 278,041 |
7 May 2015 | USD | 24.44 | 25.17 | 24.19 | 25.1 | 25.1 | +0.58 (+2.37%) | 310,904 |
6 May 2015 | USD | 24.67 | 24.86 | 24.09 | 24.52 | 24.52 | +0.05 (+0.20%) | 347,056 |
5 May 2015 | USD | 24.25 | 25.14 | 24.17 | 24.47 | 24.47 | +0.24 (+0.99%) | 368,412 |
4 May 2015 | USD | 24.86 | 25.38 | 23.85 | 24.23 | 24.23 | -0.67 (-2.69%) | 429,054 |
1 May 2015 | USD | 24.86 | 26.04 | 24.42 | 24.9 | 24.9 | +0.18 (+0.73%) | 576,100 |
30 Apr 2015 | USD | 23.54 | 25.2 | 22.23 | 24.72 | 24.72 | +0.54 (+2.23%) | 991,966 |
29 Apr 2015 | USD | 24.47 | 24.8 | 24.03 | 24.18 | 24.18 | -0.35 (-1.43%) | 750,171 |
28 Apr 2015 | USD | 24.33 | 24.81 | 24.09 | 24.53 | 24.53 | +0.13 (+0.53%) | 497,561 |
27 Apr 2015 | USD | 24.65 | 24.912 | 24.015 | 24.4 | 24.4 | -0.09 (-0.37%) | 480,854 |
24 Apr 2015 | USD | 25.64 | 25.894 | 24.44 | 24.49 | 24.49 | -1.09 (-4.26%) | 444,373 |
23 Apr 2015 | USD | 25.22 | 25.91 | 25.01 | 25.58 | 25.58 | +0.6 (+2.40%) | 389,891 |
22 Apr 2015 | USD | 26.5 | 26.5 | 24.41 | 24.98 | 24.98 | -1.82 (-6.79%) | 1,056,602 |
21 Apr 2015 | USD | 27.89 | 27.91 | 26.76 | 26.8 | 26.8 | -0.93 (-3.35%) | 350,546 |
20 Apr 2015 | USD | 27.28 | 27.89 | 26.801 | 27.73 | 27.73 | +0.65 (+2.40%) | 282,717 |
17 Apr 2015 | USD | 26.86 | 27.33 | 26.28 | 27.08 | 27.08 | -0.11 (-0.40%) | 347,754 |
16 Apr 2015 | USD | 27.84 | 27.84 | 26.61 | 27.19 | 27.19 | -0.73 (-2.61%) | 351,314 |
15 Apr 2015 | USD | 26.71 | 28.22 | 26.5 | 27.92 | 27.92 | +1.43 (+5.40%) | 636,966 |
14 Apr 2015 | USD | 25.66 | 26.63 | 25.36 | 26.49 | 26.49 | +0.86 (+3.36%) | 275,422 |
13 Apr 2015 | USD | 25.09 | 25.84 | 24.73 | 25.63 | 25.63 | +0.57 (+2.27%) | 215,263 |
10 Apr 2015 | USD | 25.32 | 25.58 | 24.81 | 25.06 | 25.06 | -0.16 (-0.63%) | 286,678 |
9 Apr 2015 | USD | 24.58 | 25.24 | 24.29 | 25.22 | 25.22 | +0.55 (+2.23%) | 284,880 |
8 Apr 2015 | USD | 25.74 | 25.77 | 24.5 | 24.67 | 24.67 | -1.01 (-3.93%) | 430,306 |