Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 33.255 | 33.51 | 33.255 | 33.47 | 20.09 | +0.33 (+1.00%) | 3,257 |
7 Aug 2015 | USD | 32.91 | 33.32 | 32.91 | 33.14 | 19.892 | -1.103 (-3.22%) | 3,268 |
6 Aug 2015 | USD | 34.305 | 34.35 | 34.21 | 34.2425 | 20.5537 | -0.398 (-1.15%) | 3,996 |
5 Aug 2015 | USD | 34.49 | 34.64 | 34.47 | 34.64 | 20.7923 | +0.44 (+1.29%) | 2,265 |
4 Aug 2015 | USD | 34.32 | 34.36 | 34.1 | 34.2 | 20.5282 | +0.18 (+0.53%) | 2,394 |
3 Aug 2015 | USD | 34.04 | 34.11 | 34.02 | 34.02 | 20.4202 | +0.11 (+0.32%) | 4,565 |
31 Jul 2015 | USD | 34.246 | 34.246 | 33.8 | 33.91 | 20.3541 | -0.02 (-0.06%) | 7,386 |
30 Jul 2015 | USD | 33.97 | 34.06 | 33.93 | 33.93 | 20.3661 | -0.85 (-2.44%) | 2,145 |
29 Jul 2015 | USD | 34.702 | 34.87 | 34.65 | 34.78 | 20.8764 | +0.72 (+2.11%) | 2,341 |
28 Jul 2015 | USD | 34 | 34.22 | 33.96 | 34.06 | 20.4442 | +0.05 (+0.15%) | 2,301 |
27 Jul 2015 | USD | 34.09 | 34.1025 | 34.01 | 34.01 | 20.4142 | -0.179 (-0.52%) | 2,916 |
24 Jul 2015 | USD | 34.69 | 34.7 | 34.13 | 34.189 | 20.5216 | -0.491 (-1.42%) | 3,674 |
23 Jul 2015 | USD | 34.73 | 34.74 | 34.6 | 34.68 | 20.8163 | +0.09 (+0.26%) | 3,319 |
22 Jul 2015 | USD | 34.66 | 34.66 | 34.52 | 34.59 | 20.7623 | -0.3 (-0.86%) | 2,324 |
21 Jul 2015 | USD | 34.94 | 34.95 | 34.72 | 34.89 | 20.9424 | -0.665 (-1.87%) | 3,808 |
20 Jul 2015 | USD | 35.62 | 35.62 | 35.52 | 35.555 | 21.3415 | +0.412 (+1.17%) | 3,567 |
17 Jul 2015 | USD | 35.18 | 35.28 | 35.143 | 35.143 | 21.0942 | -0.175 (-0.50%) | 1,800 |
16 Jul 2015 | USD | 35.23 | 35.33 | 35.23 | 35.318 | 21.1993 | +0.478 (+1.37%) | 3,845 |
15 Jul 2015 | USD | 35.02 | 35.02 | 34.79 | 34.84 | 20.9124 | -0.21 (-0.60%) | 4,679 |
14 Jul 2015 | USD | 34.906 | 35.08 | 34.906 | 35.05 | 21.0384 | +0.265 (+0.76%) | 4,142 |
13 Jul 2015 | USD | 34.82 | 34.86 | 34.74 | 34.785 | 20.8794 | -0.035 (-0.10%) | 6,708 |
10 Jul 2015 | USD | 34.69 | 34.9 | 34.65 | 34.82 | 20.9004 | +0.98 (+2.90%) | 3,240 |
9 Jul 2015 | USD | 33.84 | 34.02 | 33.79 | 33.84 | 20.3121 | +0.54 (+1.62%) | 3,925 |
8 Jul 2015 | USD | 33.33 | 33.37 | 33.17 | 33.3 | 19.988 | -0.13 (-0.39%) | 9,865 |
7 Jul 2015 | USD | 33 | 33.43 | 32.6 | 33.43 | 20.066 | +0.175 (+0.53%) | 15,921 |
6 Jul 2015 | USD | 33.41 | 33.566 | 33.11 | 33.255 | 19.961 | -0.745 (-2.19%) | 4,430 |
3 Jul 2015 | USD | 34 | 34 | 34 | 34 | 20.4082 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 34.07 | 34.07 | 33.84 | 34 | 20.4082 | -0.17 (-0.50%) | 6,776 |
1 Jul 2015 | USD | 34.09 | 34.37 | 34.09 | 34.17 | 20.5102 | +0.84 (+2.52%) | 3,652 |
30 Jun 2015 | USD | 33.6905 | 33.6905 | 33.16 | 33.33 | 20.006 | -0.46 (-1.36%) | 6,355 |