Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | USD | 25.11 | 25.14 | 25.11 | 25.12 | 25.12 | +0.03 (+0.12%) | 1,000 |
16 Sep 2015 | USD | 25.27 | 25.27 | 25.09 | 25.09 | 25.09 | -0.13 (-0.52%) | 5,300 |
15 Sep 2015 | USD | 25.24 | 25.24 | 25.2 | 25.22 | 25.22 | -0.04 (-0.16%) | 3,200 |
14 Sep 2015 | USD | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | +0.05 (+0.20%) | 1,200 |
11 Sep 2015 | USD | 25.17 | 25.24 | 25.16 | 25.21 | 25.21 | +0.04 (+0.16%) | 5,000 |
10 Sep 2015 | USD | 25.26 | 25.26 | 25.05 | 25.17 | 25.17 | -0.02 (-0.08%) | 338,200 |
9 Sep 2015 | USD | 25.06 | 25.19 | 25.06 | 25.19 | 25.19 | +0.01 (+0.04%) | 4,700 |
8 Sep 2015 | USD | 25.28 | 25.28 | 25.11 | 25.18 | 25.18 | +0.04 (+0.16%) | 14,000 |
7 Sep 2015 | USD | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 25.14 | 25.2 | 25.11 | 25.14 | 25.14 | -0.01 (-0.04%) | 22,100 |
3 Sep 2015 | USD | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | -0.03 (-0.12%) | 7,400 |
2 Sep 2015 | USD | 25.26 | 25.26 | 25.12 | 25.18 | 25.18 | -0.02 (-0.08%) | 4,900 |
1 Sep 2015 | USD | 25.15 | 25.2 | 24.91 | 25.2 | 25.2 | -0.02 (-0.08%) | 2,500 |
31 Aug 2015 | USD | 25.14 | 25.24 | 25.05 | 25.22 | 25.22 | -0.03 (-0.12%) | 5,600 |
28 Aug 2015 | USD | 25.07 | 25.25 | 25.07 | 25.25 | 25.25 | +0.24 (+0.96%) | 1,900 |
27 Aug 2015 | USD | 24.89 | 25.08 | 24.89 | 25.01 | 25.01 | -0.3 (-1.19%) | 4,300 |
26 Aug 2015 | USD | 25.14 | 25.33 | 25.14 | 25.31 | 25.31 | +0.06 (+0.24%) | 3,200 |
25 Aug 2015 | USD | 25.15 | 25.38 | 25.15 | 25.25 | 25.25 | -0.06 (-0.24%) | 2,400 |
24 Aug 2015 | USD | 24.95 | 25.32 | 24.95 | 25.31 | 25.31 | +0.01 (+0.04%) | 12,000 |
21 Aug 2015 | USD | 25.39 | 25.39 | 25.3 | 25.3 | 25.3 | -0.06 (-0.24%) | 1,500 |
20 Aug 2015 | USD | 25.4 | 25.4 | 25.3 | 25.36 | 25.36 | +0.02 (+0.08%) | 2,400 |
19 Aug 2015 | USD | 25.26 | 25.35 | 25.25 | 25.34 | 25.34 | +0.04 (+0.16%) | 2,300 |
18 Aug 2015 | USD | 25.2 | 25.3 | 25.2 | 25.3 | 25.3 | +0.2 (+0.80%) | 4,700 |
17 Aug 2015 | USD | 25.08 | 25.22 | 25.06 | 25.1 | 25.1 | -0.02 (-0.08%) | 163,000 |
14 Aug 2015 | USD | 25.11 | 25.2 | 25.11 | 25.12 | 25.12 | 0.0 (0.0%) | 1,500 |
13 Aug 2015 | USD | 25.03 | 25.19 | 25.03 | 25.12 | 25.12 | -0.01 (-0.04%) | 2,000 |
12 Aug 2015 | USD | 25.15 | 25.17 | 25.07 | 25.13 | 25.13 | -0.03 (-0.12%) | 10,000 |
11 Aug 2015 | USD | 24.96 | 25.16 | 24.96 | 25.16 | 25.16 | +0.05 (+0.20%) | 9,700 |
10 Aug 2015 | USD | 25.19 | 25.19 | 25.11 | 25.11 | 25.11 | +0.01 (+0.04%) | 2,600 |
7 Aug 2015 | USD | 25.1 | 25.11 | 25.1 | 25.1 | 25.1 | +0.05 (+0.20%) | 1,900 |