Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2015 | USD | 18.53 | 18.66 | 18.26 | 18.26 | 18.26 | -0.42 (-2.25%) | 12,900 |
20 Aug 2015 | USD | 18.98 | 18.98 | 18.68 | 18.68 | 18.68 | -0.5 (-2.61%) | 20,300 |
19 Aug 2015 | USD | 19.2 | 19.24 | 19.08 | 19.18 | 19.18 | -0.21 (-1.08%) | 10,300 |
18 Aug 2015 | USD | 19.42 | 19.45 | 19.38 | 19.39 | 19.39 | -0.12 (-0.62%) | 9,300 |
17 Aug 2015 | USD | 19.3 | 19.51 | 19.3 | 19.51 | 19.51 | -0.03 (-0.15%) | 10,200 |
14 Aug 2015 | USD | 19.44 | 19.55 | 19.42 | 19.54 | 19.54 | +0.09 (+0.46%) | 10,200 |
13 Aug 2015 | USD | 19.43 | 19.51 | 19.42 | 19.45 | 19.45 | -0.09 (-0.46%) | 10,600 |
12 Aug 2015 | USD | 19.33 | 19.54 | 19.24 | 19.54 | 19.54 | -0.15 (-0.76%) | 10,200 |
11 Aug 2015 | USD | 19.7 | 19.7 | 19.66 | 19.69 | 19.69 | -0.28 (-1.40%) | 10,000 |
10 Aug 2015 | USD | 19.87 | 19.97 | 19.83 | 19.97 | 19.97 | +0.17 (+0.86%) | 11,400 |
7 Aug 2015 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
6 Aug 2015 | USD | 19.75 | 19.838 | 19.74 | 19.8 | 19.8 | 0.0 (0.0%) | 2,700 |
5 Aug 2015 | USD | 19.82 | 19.82 | 19.8 | 19.8 | 19.8 | +0.15 (+0.76%) | 2,000 |
4 Aug 2015 | USD | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | -0.05 (-0.25%) | 16,500 |
3 Aug 2015 | USD | 19.77 | 19.77 | 19.7 | 19.7 | 19.7 | -0.01 (-0.05%) | 20,800 |
31 Jul 2015 | USD | 19.69 | 19.75 | 19.69 | 19.71 | 19.71 | +0.07 (+0.36%) | 50,700 |
30 Jul 2015 | USD | 19.55 | 19.64 | 19.55 | 19.64 | 19.64 | -0.02 (-0.10%) | 46,400 |
29 Jul 2015 | USD | 19.53 | 19.66 | 19.52 | 19.66 | 19.66 | +0.09 (+0.46%) | 65,300 |
28 Jul 2015 | USD | 19.33 | 19.57 | 19.33 | 19.57 | 19.57 | +0.29 (+1.50%) | 27,800 |
27 Jul 2015 | USD | 19.34 | 19.34 | 19.28 | 19.28 | 19.28 | -0.21 (-1.08%) | 54,100 |
24 Jul 2015 | USD | 19.66 | 19.7 | 19.49 | 19.49 | 19.49 | -0.24 (-1.22%) | 35,600 |
23 Jul 2015 | USD | 19.77 | 19.77 | 19.71 | 19.73 | 19.73 | +0.03 (+0.15%) | 109,700 |
22 Jul 2015 | USD | 19.71 | 19.73 | 19.66 | 19.7 | 19.7 | 0.0 (0.0%) | 412,900 |