Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2015 | USD | 24.38 | 24.92 | 24.32 | 24.58 | 24.58 | -0.17 (-0.69%) | 221,715 |
10 Jun 2015 | USD | 24.49 | 25.2 | 24.3 | 24.75 | 24.75 | +0.28 (+1.14%) | 260,313 |
9 Jun 2015 | USD | 24.5 | 24.71 | 24.27 | 24.47 | 24.47 | -0.01 (-0.04%) | 0 |
8 Jun 2015 | USD | 24.59 | 24.74 | 24.23 | 24.48 | 24.48 | -0.1 (-0.41%) | 0 |
5 Jun 2015 | USD | 24.08 | 24.72 | 23.89 | 24.58 | 24.58 | +0.52 (+2.16%) | 119,742 |
4 Jun 2015 | USD | 24.22 | 24.3694 | 23.5 | 24.06 | 24.06 | -0.24 (-0.99%) | 100,463 |
3 Jun 2015 | USD | 23.49 | 24.35 | 23.25 | 24.3 | 24.3 | +0.82 (+3.49%) | 176,098 |
2 Jun 2015 | USD | 23.52 | 23.82 | 23.01 | 23.48 | 23.48 | -0.48 (-2.00%) | 270,540 |
1 Jun 2015 | USD | 24.69 | 24.74 | 23.71 | 23.96 | 23.96 | -0.56 (-2.28%) | 161,013 |
29 May 2015 | USD | 23.61 | 24.83 | 22.9 | 24.52 | 24.52 | +0.19 (+0.78%) | 191,340 |
28 May 2015 | USD | 24.35 | 24.861 | 23.37 | 24.33 | 24.33 | -0.13 (-0.53%) | 282,377 |
27 May 2015 | USD | 24.23 | 25.1 | 24.11 | 24.46 | 24.46 | 0.0 (0.0%) | 385,290 |
26 May 2015 | USD | 24.67 | 25.21 | 23.81 | 24.46 | 24.46 | -0.4 (-1.61%) | 195,919 |
25 May 2015 | USD | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 25 | 25.7995 | 23.3 | 24.86 | 24.86 | -6.19 (-19.94%) | 1,622,214 |
21 May 2015 | USD | 31.78 | 31.984 | 30.36 | 31.05 | 31.05 | -0.6 (-1.90%) | 506,365 |
20 May 2015 | USD | 33.28 | 33.28 | 31.26 | 31.65 | 31.65 | -1.39 (-4.21%) | 173,236 |
19 May 2015 | USD | 32.06 | 33.25 | 31.617 | 33.04 | 33.04 | +1.15 (+3.61%) | 167,866 |
18 May 2015 | USD | 31.43 | 32.45 | 30.96 | 31.89 | 31.89 | +0.3 (+0.95%) | 133,291 |
15 May 2015 | USD | 31.91 | 31.94 | 30.64 | 31.59 | 31.59 | -0.36 (-1.13%) | 54,624 |
14 May 2015 | USD | 30 | 32.24 | 28.7 | 31.95 | 31.95 | +2.03 (+6.78%) | 338,807 |
13 May 2015 | USD | 30.09 | 30.86 | 29.48 | 29.92 | 29.92 | -0.33 (-1.09%) | 259,782 |
12 May 2015 | USD | 30.4 | 30.72 | 29.3 | 30.25 | 30.25 | -0.26 (-0.85%) | 96,118 |
11 May 2015 | USD | 29.85 | 30.79 | 29.49 | 30.51 | 30.51 | +0.58 (+1.94%) | 134,295 |
8 May 2015 | USD | 28.34 | 30.02 | 28.02 | 29.93 | 29.93 | +1.92 (+6.85%) | 89,774 |
7 May 2015 | USD | 27.4 | 28.23 | 26.67 | 28.01 | 28.01 | +0.67 (+2.45%) | 190,510 |
6 May 2015 | USD | 27.2 | 28.58 | 26.8 | 27.34 | 27.34 | +0.17 (+0.63%) | 158,888 |
5 May 2015 | USD | 29.3 | 30.9999 | 27.04 | 27.17 | 27.17 | -2.14 (-7.30%) | 141,365 |
4 May 2015 | USD | 27.94 | 29.38 | 27.94 | 29.31 | 29.31 | +1.4 (+5.02%) | 171,998 |
1 May 2015 | USD | 26.44 | 28.03 | 26.44 | 27.91 | 27.91 | +1.67 (+6.36%) | 151,786 |