Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 24.39 | 24.46 | 24.314 | 24.46 | 24.46 | +0.96 (+4.09%) | 11,219 |
7 Aug 2015 | USD | 23.48 | 23.57 | 23.39 | 23.5 | 23.5 | -0.29 (-1.22%) | 9,673 |
6 Aug 2015 | USD | 23.655 | 23.9 | 23.655 | 23.79 | 23.79 | +0.02 (+0.08%) | 11,925 |
5 Aug 2015 | USD | 23.81 | 23.832 | 23.77 | 23.77 | 23.77 | +0.25 (+1.06%) | 1,360 |
4 Aug 2015 | USD | 23.435 | 23.67 | 23.435 | 23.52 | 23.52 | +0.29 (+1.25%) | 4,708 |
3 Aug 2015 | USD | 23.47 | 23.51 | 23.23 | 23.23 | 23.23 | -0.54 (-2.27%) | 3,113 |
31 Jul 2015 | USD | 23.83 | 23.93 | 23.69 | 23.77 | 23.77 | +0.33 (+1.41%) | 8,027 |
30 Jul 2015 | USD | 23.415 | 23.45 | 23.34 | 23.44 | 23.44 | -0.06 (-0.26%) | 7,187 |
29 Jul 2015 | USD | 23.64 | 23.717 | 23.5 | 23.5 | 23.5 | +0.32 (+1.38%) | 6,327 |
28 Jul 2015 | USD | 23.7 | 23.7 | 23.15 | 23.18 | 23.18 | -0.54 (-2.28%) | 3,526 |
27 Jul 2015 | USD | 23.68 | 23.82 | 23.64 | 23.72 | 23.72 | -0.13 (-0.55%) | 2,114 |
24 Jul 2015 | USD | 24.075 | 24.075 | 23.85 | 23.85 | 23.85 | -0.36 (-1.49%) | 1,070 |
23 Jul 2015 | USD | 24.162 | 24.31 | 24.14 | 24.21 | 24.21 | +0.38 (+1.59%) | 4,863 |
22 Jul 2015 | USD | 23.514 | 23.87 | 23.5 | 23.83 | 23.83 | +0.27 (+1.15%) | 2,686 |
21 Jul 2015 | USD | 23.48 | 23.57 | 23.31 | 23.56 | 23.56 | +0.02 (+0.08%) | 22,545 |
20 Jul 2015 | USD | 23.365 | 23.58 | 23.365 | 23.54 | 23.54 | +0.598 (+2.61%) | 15,750 |
17 Jul 2015 | USD | 22.83 | 22.958 | 22.8 | 22.942 | 22.942 | +0.192 (+0.84%) | 15,728 |
16 Jul 2015 | USD | 22.61 | 22.83 | 22.61 | 22.75 | 22.75 | +0.145 (+0.64%) | 489,343 |
15 Jul 2015 | USD | 22.705 | 22.74 | 22.605 | 22.605 | 22.605 | -0.552 (-2.38%) | 2,484 |
14 Jul 2015 | USD | 22.892 | 23.16 | 22.85 | 23.157 | 23.157 | +0.117 (+0.51%) | 5,963 |
13 Jul 2015 | USD | 22.85 | 23.15 | 22.83 | 23.04 | 23.04 | +1.44 (+6.67%) | 13,887 |
10 Jul 2015 | USD | 21.541 | 21.67 | 21.5 | 21.6 | 21.6 | +0.737 (+3.53%) | 5,304 |
9 Jul 2015 | USD | 21.08 | 21.08 | 20.84 | 20.863 | 20.863 | +0.273 (+1.33%) | 16,370 |
8 Jul 2015 | USD | 20.771 | 20.771 | 20.51 | 20.59 | 20.59 | +0.29 (+1.43%) | 10,153 |
7 Jul 2015 | USD | 19.828 | 20.3 | 19.828 | 20.3 | 20.3 | +0.239 (+1.19%) | 3,161 |
6 Jul 2015 | USD | 20.029 | 20.3 | 20.029 | 20.061 | 20.061 | -0.179 (-0.88%) | 3,536 |
3 Jul 2015 | USD | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 20.08 | 20.24 | 20.08 | 20.24 | 20.24 | +0.06 (+0.30%) | 10,686 |
1 Jul 2015 | USD | 19.888 | 20.23 | 19.73 | 20.18 | 20.18 | +0.88 (+4.56%) | 10,366 |
30 Jun 2015 | USD | 19.45 | 19.45 | 19.22 | 19.3 | 19.3 | -0.2 (-1.03%) | 5,067 |