Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | USD | 25.3 | 25.36 | 25.29 | 25.32 | 25.32 | +0.02 (+0.08%) | 208,918 |
20 Jul 2016 | USD | 25.26 | 25.3 | 25.24 | 25.3 | 25.3 | +0.04 (+0.16%) | 195,662 |
19 Jul 2016 | USD | 25.15 | 25.26 | 25.13 | 25.26 | 25.26 | +0.15 (+0.60%) | 465,907 |
18 Jul 2016 | USD | 25.06 | 25.17 | 25.0448 | 25.11 | 25.11 | +0.17 (+0.68%) | 243,137 |
15 Jul 2016 | USD | 25.13 | 25.15 | 24.94 | 24.94 | 24.94 | -0.18 (-0.72%) | 383,149 |
14 Jul 2016 | USD | 25.27 | 25.28 | 25.06 | 25.12 | 25.12 | -0.15 (-0.59%) | 249,526 |
13 Jul 2016 | USD | 25.3 | 25.33 | 25.22 | 25.27 | 25.27 | -0.01 (-0.04%) | 241,118 |
12 Jul 2016 | USD | 25.42 | 25.44 | 25.26 | 25.28 | 25.28 | -0.13 (-0.51%) | 488,516 |
11 Jul 2016 | USD | 25.43 | 25.5 | 25.395 | 25.41 | 25.41 | +0.02 (+0.08%) | 305,523 |
8 Jul 2016 | USD | 25.38 | 25.43 | 25.35 | 25.39 | 25.39 | +0.03 (+0.12%) | 323,028 |
7 Jul 2016 | USD | 25.4 | 25.44 | 25.33 | 25.36 | 25.36 | 0.0 (0.0%) | 271,959 |
6 Jul 2016 | USD | 25.4 | 25.46 | 25.33 | 25.36 | 25.36 | -0.03 (-0.12%) | 312,965 |
5 Jul 2016 | USD | 25.59 | 25.6 | 25.35 | 25.39 | 25.39 | -0.17 (-0.67%) | 383,018 |
4 Jul 2016 | USD | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 25.69 | 25.69 | 25.5207 | 25.56 | 25.56 | -0.13 (-0.51%) | 167,083 |
30 Jun 2016 | USD | 25.41 | 25.69 | 25.38 | 25.69 | 25.69 | +0.29 (+1.14%) | 671,344 |
29 Jun 2016 | USD | 25.35 | 25.42 | 25.334 | 25.4 | 25.4 | +0.12 (+0.47%) | 314,450 |
28 Jun 2016 | USD | 25.23 | 25.3 | 24.24 | 25.28 | 25.28 | +0.13 (+0.52%) | 355,960 |
27 Jun 2016 | USD | 25.15 | 25.17 | 25 | 25.15 | 25.15 | 0.0 (0.0%) | 633,757 |
24 Jun 2016 | USD | 25.05 | 25.19 | 24.99 | 25.15 | 25.15 | -0.08 (-0.32%) | 686,718 |
23 Jun 2016 | USD | 25.19 | 25.26 | 25.17 | 25.23 | 25.23 | +0.06 (+0.24%) | 295,299 |
22 Jun 2016 | USD | 25.13 | 25.18 | 25.12 | 25.17 | 25.17 | +0.05 (+0.20%) | 283,523 |
21 Jun 2016 | USD | 25.12 | 25.14 | 25.1 | 25.12 | 25.12 | +0.03 (+0.12%) | 323,953 |
20 Jun 2016 | USD | 25.1 | 25.1 | 25.04 | 25.09 | 25.09 | +0.03 (+0.12%) | 474,567 |
17 Jun 2016 | USD | 25.05 | 25.09 | 25.01 | 25.06 | 25.06 | +0.01 (+0.04%) | 443,959 |
16 Jun 2016 | USD | 24.98 | 25.05 | 24.93 | 25.05 | 25.05 | +0.06 (+0.24%) | 322,822 |
15 Jun 2016 | USD | 24.95 | 25 | 24.915 | 24.99 | 24.99 | +0.07 (+0.28%) | 469,770 |
14 Jun 2016 | USD | 24.98 | 24.98 | 24.9 | 24.92 | 24.92 | -0.05 (-0.20%) | 457,653 |
13 Jun 2016 | USD | 24.95 | 24.99 | 24.8897 | 24.97 | 24.97 | +0.05 (+0.20%) | 384,630 |
10 Jun 2016 | USD | 25.02 | 25.02 | 24.9 | 24.92 | 24.92 | -0.09 (-0.36%) | 337,594 |