Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 21.5 | 22.19 | 20.38 | 22.02 | 22.02 | +0.45 (+2.09%) | 153,100 |
6 Aug 2015 | USD | 22.9 | 23.21 | 21.29 | 21.57 | 21.57 | -1.33 (-5.81%) | 108,400 |
5 Aug 2015 | USD | 23.06 | 23.64 | 22.55 | 22.9 | 22.9 | +0.03 (+0.13%) | 79,100 |
4 Aug 2015 | USD | 22.1 | 22.99 | 22.03 | 22.87 | 22.87 | +0.64 (+2.88%) | 126,900 |
3 Aug 2015 | USD | 22.8 | 22.97 | 21.84 | 22.23 | 22.23 | -0.61 (-2.67%) | 80,700 |
31 Jul 2015 | USD | 21.81 | 23.89 | 21.63 | 22.84 | 22.84 | +1.16 (+5.35%) | 292,100 |
30 Jul 2015 | USD | 20.53 | 21.72 | 20.4 | 21.68 | 21.68 | +0.97 (+4.68%) | 142,900 |
29 Jul 2015 | USD | 20.99 | 21.49 | 20.27 | 20.71 | 20.71 | -0.37 (-1.76%) | 70,100 |
28 Jul 2015 | USD | 20.82 | 21.39 | 20.49 | 21.08 | 21.08 | +0.4 (+1.93%) | 114,200 |
27 Jul 2015 | USD | 20.02 | 20.9 | 19.58 | 20.68 | 20.68 | +0.33 (+1.62%) | 98,500 |
24 Jul 2015 | USD | 21.39 | 21.66 | 20.33 | 20.35 | 20.35 | -1.22 (-5.66%) | 118,500 |
23 Jul 2015 | USD | 21.57 | 22.15 | 21.27 | 21.57 | 21.57 | 0.0 (0.0%) | 67,600 |
22 Jul 2015 | USD | 20.95 | 21.91 | 20.83 | 21.57 | 21.57 | +0.16 (+0.75%) | 61,100 |
21 Jul 2015 | USD | 21.3 | 21.62 | 20.66 | 21.41 | 21.41 | +0.02 (+0.09%) | 119,800 |
20 Jul 2015 | USD | 21.93 | 21.93 | 21.13 | 21.39 | 21.39 | -0.18 (-0.83%) | 102,600 |
17 Jul 2015 | USD | 21.52 | 21.69 | 21.19 | 21.57 | 21.57 | +0.07 (+0.33%) | 91,100 |
16 Jul 2015 | USD | 21.76 | 21.97 | 21.43 | 21.5 | 21.5 | -0.05 (-0.23%) | 156,800 |
15 Jul 2015 | USD | 21.85 | 22.4 | 21.22 | 21.55 | 21.55 | -0.2 (-0.92%) | 197,000 |
14 Jul 2015 | USD | 21.1 | 22 | 21.1 | 21.75 | 21.75 | +0.55 (+2.59%) | 147,300 |
13 Jul 2015 | USD | 20.98 | 21.42 | 20.92 | 21.2 | 21.2 | +0.43 (+2.07%) | 65,800 |
10 Jul 2015 | USD | 20.13 | 21 | 19.7 | 20.77 | 20.77 | +0.81 (+4.06%) | 168,100 |
9 Jul 2015 | USD | 20.03 | 20.47 | 19.9 | 19.96 | 19.96 | +0.13 (+0.66%) | 99,800 |
8 Jul 2015 | USD | 21.11 | 21.11 | 19.54 | 19.83 | 19.83 | -1.58 (-7.38%) | 208,300 |
7 Jul 2015 | USD | 21.38 | 21.48 | 20.6 | 21.41 | 21.41 | +0.02 (+0.09%) | 96,200 |
6 Jul 2015 | USD | 21.12 | 21.49 | 20.9 | 21.39 | 21.39 | +0.14 (+0.66%) | 119,100 |
3 Jul 2015 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 21.6 | 21.64 | 21.05 | 21.25 | 21.25 | -0.43 (-1.98%) | 119,100 |
1 Jul 2015 | USD | 22.89 | 22.89 | 21.19 | 21.68 | 21.68 | -0.82 (-3.64%) | 117,300 |
30 Jun 2015 | USD | 22.55 | 22.95 | 22.02 | 22.5 | 22.5 | +0.41 (+1.86%) | 90,500 |
29 Jun 2015 | USD | 22.77 | 23.04 | 22.04 | 22.09 | 22.09 | -1.04 (-4.50%) | 124,700 |