Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 20.99 | 21.3 | 20.68 | 20.77 | 20.77 | -0.58 (-2.72%) | 141,984 |
21 Sep 2015 | USD | 21.58 | 21.89 | 21.23 | 21.35 | 21.35 | +0.01 (+0.05%) | 101,692 |
18 Sep 2015 | USD | 21.44 | 21.95 | 21.24 | 21.34 | 21.34 | -0.5 (-2.29%) | 173,926 |
17 Sep 2015 | USD | 22.07 | 22.54 | 21.81 | 21.84 | 21.84 | -0.28 (-1.27%) | 257,196 |
16 Sep 2015 | USD | 21.71 | 22.35 | 21.61 | 22.12 | 22.12 | +0.51 (+2.36%) | 141,834 |
15 Sep 2015 | USD | 21.3 | 22.11 | 21.3 | 21.61 | 21.61 | +0.4 (+1.89%) | 171,570 |
14 Sep 2015 | USD | 21.97 | 21.97 | 20.91 | 21.21 | 21.21 | -0.75 (-3.42%) | 187,484 |
11 Sep 2015 | USD | 21.83 | 21.99 | 21.44 | 21.96 | 21.96 | -0.05 (-0.23%) | 127,742 |
10 Sep 2015 | USD | 21.71 | 22.52 | 21.46 | 22.01 | 22.01 | +0.27 (+1.24%) | 123,612 |
9 Sep 2015 | USD | 22.41 | 22.638 | 21.7 | 21.74 | 21.74 | -0.45 (-2.03%) | 285,018 |
8 Sep 2015 | USD | 21.72 | 22.43 | 21.72 | 22.19 | 22.19 | +0.88 (+4.13%) | 161,924 |
7 Sep 2015 | USD | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 21.82 | 22.165 | 21.24 | 21.31 | 21.31 | -0.79 (-3.57%) | 221,945 |
3 Sep 2015 | USD | 22.42 | 22.42 | 22 | 22.1 | 22.1 | -0.47 (-2.08%) | 260,912 |
2 Sep 2015 | USD | 23.11 | 23.21 | 22.3 | 22.57 | 22.57 | -0.29 (-1.27%) | 288,954 |
1 Sep 2015 | USD | 23.54 | 23.89 | 22.69 | 22.86 | 22.86 | -1.35 (-5.58%) | 240,722 |
31 Aug 2015 | USD | 22.68 | 24.3 | 22.6 | 24.21 | 24.21 | +1.24 (+5.40%) | 334,656 |
28 Aug 2015 | USD | 21.86 | 23 | 21.86 | 22.97 | 22.97 | +1.11 (+5.08%) | 330,572 |
27 Aug 2015 | USD | 21.32 | 21.89 | 21.15 | 21.86 | 21.86 | +0.82 (+3.90%) | 189,952 |
26 Aug 2015 | USD | 21.1 | 21.57 | 20.5 | 21.04 | 21.04 | +0.29 (+1.40%) | 333,567 |
25 Aug 2015 | USD | 22.47 | 22.47 | 20.63 | 20.75 | 20.75 | -0.87 (-4.02%) | 252,798 |
24 Aug 2015 | USD | 22.04 | 22.915 | 21.39 | 21.62 | 21.62 | -1.55 (-6.69%) | 331,675 |
21 Aug 2015 | USD | 23.89 | 24.21 | 23.06 | 23.17 | 23.17 | -1.29 (-5.27%) | 414,353 |
20 Aug 2015 | USD | 24.43 | 24.84 | 24.33 | 24.46 | 24.46 | -0.06 (-0.24%) | 330,255 |
19 Aug 2015 | USD | 25.92 | 25.99 | 24.33 | 24.52 | 24.52 | -1.75 (-6.66%) | 299,339 |
18 Aug 2015 | USD | 27.5 | 27.9525 | 25.21 | 26.27 | 26.27 | +1.81 (+7.40%) | 1,039,975 |
17 Aug 2015 | USD | 24.24 | 24.564 | 24.03 | 24.46 | 24.46 | +0.11 (+0.45%) | 191,801 |
14 Aug 2015 | USD | 23.94 | 24.44 | 23.77 | 24.35 | 24.35 | +0.27 (+1.12%) | 158,140 |
13 Aug 2015 | USD | 24.81 | 24.83 | 23.95 | 24.08 | 24.08 | -0.7 (-2.82%) | 228,371 |
12 Aug 2015 | USD | 25 | 25.8 | 24.325 | 24.78 | 24.78 | -0.4 (-1.59%) | 172,701 |