Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 38.02 | 38.1 | 37.51 | 37.74 | 37.74 | +0.06 (+0.16%) | 100,273 |
30 Jun 2015 | USD | 38 | 38 | 37.32 | 37.68 | 37.68 | +0.75 (+2.03%) | 166,516 |
29 Jun 2015 | USD | 38.07 | 38.52 | 36.9 | 36.93 | 36.93 | -1.48 (-3.85%) | 149,489 |
26 Jun 2015 | USD | 38.54 | 38.76 | 38.15 | 38.41 | 38.41 | -0.02 (-0.05%) | 498,500 |
25 Jun 2015 | USD | 38.8 | 38.86 | 38.06 | 38.43 | 38.43 | -0.39 (-1.00%) | 157,620 |
24 Jun 2015 | USD | 38.78 | 39.02 | 38.64 | 38.82 | 38.82 | -0.21 (-0.54%) | 97,455 |
23 Jun 2015 | USD | 39.25 | 39.25 | 38.59 | 39.03 | 39.03 | -0.48 (-1.21%) | 111,386 |
22 Jun 2015 | USD | 39.12 | 39.66 | 39.03 | 39.51 | 39.51 | +1.19 (+3.11%) | 248,769 |
19 Jun 2015 | USD | 38.32 | 38.56 | 38.03 | 38.32 | 38.32 | +0.05 (+0.13%) | 338,854 |
18 Jun 2015 | USD | 37.79 | 38.47 | 37.77 | 38.27 | 38.27 | +0.6 (+1.59%) | 174,015 |
17 Jun 2015 | USD | 37.74 | 38.06 | 37.47 | 37.67 | 37.67 | -0.39 (-1.02%) | 105,137 |
16 Jun 2015 | USD | 37.51 | 38.07 | 37.47 | 38.06 | 38.06 | +0.4 (+1.06%) | 120,192 |
15 Jun 2015 | USD | 36.76 | 37.83 | 36.62 | 37.66 | 37.66 | +0.8 (+2.17%) | 215,875 |
12 Jun 2015 | USD | 36.96 | 36.96 | 36.39 | 36.86 | 36.86 | -0.11 (-0.30%) | 122,205 |
11 Jun 2015 | USD | 37.17 | 37.25 | 36.695 | 36.97 | 36.97 | -0.38 (-1.02%) | 99,078 |
10 Jun 2015 | USD | 36.89 | 37.79 | 36.89 | 37.35 | 37.35 | +0.42 (+1.14%) | 135,237 |
9 Jun 2015 | USD | 37.06 | 37.19 | 36.44 | 36.93 | 36.93 | -0.06 (-0.16%) | 0 |
8 Jun 2015 | USD | 37.14 | 37.5 | 36.96 | 36.99 | 36.99 | -0.04 (-0.11%) | 0 |
5 Jun 2015 | USD | 37.06 | 37.24 | 36.58 | 37.03 | 37.03 | +0.01 (+0.03%) | 77,755 |
4 Jun 2015 | USD | 37.2 | 37.69 | 36.77 | 37.02 | 37.02 | -0.71 (-1.88%) | 96,142 |
3 Jun 2015 | USD | 37.58 | 37.86 | 37.27 | 37.73 | 37.73 | +0.07 (+0.19%) | 119,326 |
2 Jun 2015 | USD | 37.52 | 37.74 | 37.02 | 37.66 | 37.66 | +0.21 (+0.56%) | 102,617 |
1 Jun 2015 | USD | 37.35 | 37.8049 | 37.05 | 37.45 | 37.45 | +0.35 (+0.94%) | 113,977 |
29 May 2015 | USD | 37.06 | 37.32 | 36.66 | 37.1 | 37.1 | -0.08 (-0.22%) | 110,269 |
28 May 2015 | USD | 37.05 | 37.46 | 36.83 | 37.18 | 37.18 | -0.46 (-1.22%) | 67,996 |
27 May 2015 | USD | 36.76 | 37.65 | 36.66 | 37.64 | 37.64 | +0.83 (+2.25%) | 94,298 |
26 May 2015 | USD | 37.31 | 37.37 | 36.66 | 36.81 | 36.81 | -0.7 (-1.87%) | 102,323 |
25 May 2015 | USD | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 37.93 | 38.1799 | 37.29 | 37.51 | 37.51 | -0.41 (-1.08%) | 60,338 |
21 May 2015 | USD | 37.72 | 38.05 | 37.39 | 37.92 | 37.92 | -0.07 (-0.18%) | 78,167 |