Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 21.4 | 21.46 | 20.56 | 20.91 | 20.91 | -0.58 (-2.70%) | 444,700 |
23 Jun 2015 | USD | 20.99 | 21.51 | 20.95 | 21.49 | 21.49 | +0.49 (+2.33%) | 445,800 |
22 Jun 2015 | USD | 21.42 | 21.56 | 20.41 | 21 | 21 | -0.45 (-2.10%) | 756,300 |
19 Jun 2015 | USD | 21.69 | 22.11 | 21.3 | 21.45 | 21.45 | -0.32 (-1.47%) | 1,967,600 |
18 Jun 2015 | USD | 21.7 | 21.9 | 21.63 | 21.77 | 21.77 | -0.02 (-0.09%) | 454,900 |
17 Jun 2015 | USD | 21.79 | 21.88 | 21.72 | 21.79 | 21.79 | -0.09 (-0.41%) | 269,800 |
16 Jun 2015 | USD | 21.89 | 21.96 | 21.71 | 21.88 | 21.88 | +0.06 (+0.27%) | 398,900 |
15 Jun 2015 | USD | 21.84 | 22.1 | 21.6 | 21.82 | 21.82 | -0.11 (-0.50%) | 402,400 |
12 Jun 2015 | USD | 21.79 | 21.95 | 21.53 | 21.93 | 21.93 | +0.2 (+0.92%) | 309,600 |
11 Jun 2015 | USD | 21.58 | 21.79 | 21.52 | 21.73 | 21.73 | +0.1 (+0.46%) | 437,400 |
10 Jun 2015 | USD | 21.41 | 21.85 | 21.33 | 21.63 | 21.63 | +0.14 (+0.65%) | 295,900 |
9 Jun 2015 | USD | 21.54 | 21.69 | 21.44 | 21.49 | 21.49 | -0.03 (-0.14%) | 303,900 |
8 Jun 2015 | USD | 21.55 | 21.79 | 21.47 | 21.52 | 21.52 | -0.03 (-0.14%) | 234,500 |
5 Jun 2015 | USD | 21.52 | 21.77 | 21.49 | 21.55 | 21.55 | -0.04 (-0.19%) | 260,600 |
4 Jun 2015 | USD | 21.53 | 21.75 | 21.42 | 21.59 | 21.59 | +0.04 (+0.19%) | 212,500 |
3 Jun 2015 | USD | 21.51 | 21.69 | 21.45 | 21.55 | 21.55 | +0.04 (+0.19%) | 314,300 |
2 Jun 2015 | USD | 21.61 | 21.85 | 21.38 | 21.51 | 21.51 | -0.01 (-0.05%) | 287,300 |
1 Jun 2015 | USD | 21.9 | 21.94 | 21.34 | 21.52 | 21.52 | -0.23 (-1.06%) | 275,200 |
29 May 2015 | USD | 21.59 | 21.83 | 21.31 | 21.75 | 21.75 | +0.41 (+1.92%) | 316,200 |
28 May 2015 | USD | 22 | 22 | 21.12 | 21.34 | 21.34 | -0.34 (-1.57%) | 377,100 |
27 May 2015 | USD | 21.79 | 22 | 21.52 | 21.68 | 21.68 | +0.1 (+0.46%) | 381,900 |
26 May 2015 | USD | 22.05 | 22.18 | 21.5 | 21.58 | 21.58 | -0.22 (-1.01%) | 898,300 |
25 May 2015 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 21.94 | 22.46 | 21.72 | 21.8 | 21.8 | -0.05 (-0.23%) | 311,700 |
21 May 2015 | USD | 21.29 | 22 | 21.29 | 21.85 | 21.85 | +0.31 (+1.44%) | 305,100 |
20 May 2015 | USD | 22.11 | 22.29 | 21.42 | 21.54 | 21.54 | -0.51 (-2.31%) | 351,700 |
19 May 2015 | USD | 21.81 | 22.33 | 21.81 | 22.05 | 22.05 | +0.22 (+1.01%) | 390,200 |
18 May 2015 | USD | 21.91 | 22.03 | 21.65 | 21.83 | 21.83 | -0.23 (-1.04%) | 552,000 |
15 May 2015 | USD | 21.64 | 22.12 | 20.65 | 22.06 | 22.06 | +0.31 (+1.43%) | 1,305,500 |
14 May 2015 | USD | 21.76 | 22.46 | 21.4 | 21.75 | 21.75 | -0.01 (-0.05%) | 982,600 |