Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 23.25 | 23.5 | 22.66 | 22.86 | 22.86 | -0.29 (-1.25%) | 612,666 |
29 Jun 2015 | USD | 23.5 | 23.73 | 23.13 | 23.15 | 23.15 | -0.73 (-3.06%) | 382,030 |
26 Jun 2015 | USD | 25 | 25.025 | 23.68 | 23.88 | 23.88 | -1.22 (-4.86%) | 908,903 |
25 Jun 2015 | USD | 25.01 | 25.495 | 24.67 | 25.1 | 25.1 | +0.26 (+1.05%) | 457,398 |
24 Jun 2015 | USD | 25.12 | 25.13 | 23.4 | 24.84 | 24.84 | -1.25 (-4.79%) | 1,349,563 |
23 Jun 2015 | USD | 26.09 | 27.11 | 25.8703 | 26.09 | 26.09 | 0.0 (0.0%) | 796,966 |
22 Jun 2015 | USD | 25.74 | 26.77 | 25.68 | 26.09 | 26.09 | +0.53 (+2.07%) | 581,081 |
19 Jun 2015 | USD | 26.36 | 26.39 | 25.44 | 25.56 | 25.56 | -0.68 (-2.59%) | 865,172 |
18 Jun 2015 | USD | 25.38 | 26.36 | 25.32 | 26.24 | 26.24 | +0.87 (+3.43%) | 446,900 |
17 Jun 2015 | USD | 25.41 | 25.74 | 25.24 | 25.37 | 25.37 | +0.06 (+0.24%) | 330,711 |
16 Jun 2015 | USD | 25.4 | 25.564 | 25.16 | 25.31 | 25.31 | -0.12 (-0.47%) | 418,719 |
15 Jun 2015 | USD | 24.88 | 25.88 | 24.4 | 25.43 | 25.43 | +0.41 (+1.64%) | 426,334 |
12 Jun 2015 | USD | 24.91 | 25.25 | 24.67 | 25.02 | 25.02 | +0.05 (+0.20%) | 238,072 |
11 Jun 2015 | USD | 24.87 | 25.1106 | 24.83 | 24.97 | 24.97 | -0.37 (-1.46%) | 501,132 |
10 Jun 2015 | USD | 24.56 | 25.4 | 24.56 | 25.34 | 25.34 | +0.82 (+3.34%) | 574,787 |
9 Jun 2015 | USD | 24.4 | 24.55 | 23.88 | 24.52 | 24.52 | +0.25 (+1.03%) | 269,109 |
8 Jun 2015 | USD | 24.41 | 24.72 | 23.97 | 24.27 | 24.27 | -0.2 (-0.82%) | 290,223 |
5 Jun 2015 | USD | 23.95 | 24.5 | 23.8301 | 24.47 | 24.47 | +0.47 (+1.96%) | 568,094 |
4 Jun 2015 | USD | 24.55 | 24.76 | 23.92 | 24 | 24 | -0.75 (-3.03%) | 424,163 |
3 Jun 2015 | USD | 24.22 | 24.9 | 23.79 | 24.75 | 24.75 | +0.62 (+2.57%) | 292,510 |
2 Jun 2015 | USD | 24.63 | 24.7555 | 24.05 | 24.13 | 24.13 | -0.55 (-2.23%) | 198,343 |
1 Jun 2015 | USD | 24 | 24.79 | 23.67 | 24.68 | 24.68 | +0.74 (+3.09%) | 377,614 |
29 May 2015 | USD | 24.08 | 24.25 | 23.74 | 23.94 | 23.94 | -0.07 (-0.29%) | 403,181 |
28 May 2015 | USD | 24.25 | 24.59 | 23.93 | 24.01 | 24.01 | -0.37 (-1.52%) | 372,644 |
27 May 2015 | USD | 23.78 | 24.42 | 23.51 | 24.38 | 24.38 | +0.59 (+2.48%) | 353,065 |
26 May 2015 | USD | 23.52 | 23.85 | 23.25 | 23.79 | 23.79 | +0.12 (+0.51%) | 202,022 |
25 May 2015 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 23.52 | 23.85 | 23.36 | 23.67 | 23.67 | +0.01 (+0.04%) | 181,791 |
21 May 2015 | USD | 23.68 | 23.89 | 23.46 | 23.66 | 23.66 | 0.0 (0.0%) | 181,682 |
20 May 2015 | USD | 23.66 | 23.88 | 23.31 | 23.66 | 23.66 | +0.07 (+0.30%) | 201,026 |