Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 25.12 | 25.19 | 25.041 | 25.07 | 25.07 | -0.48 (-1.88%) | 36,587 |
27 May 2015 | USD | 25.43 | 25.615 | 25.43 | 25.55 | 25.55 | +0.11 (+0.43%) | 29,496 |
26 May 2015 | USD | 25.57 | 25.638 | 25.3925 | 25.44 | 25.44 | -0.11 (-0.43%) | 126,123 |
25 May 2015 | USD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 25.43 | 25.57 | 25.43 | 25.55 | 25.55 | +0.06 (+0.24%) | 25,860 |
21 May 2015 | USD | 25.43 | 25.6024 | 25.43 | 25.49 | 25.49 | +0.05 (+0.20%) | 20,932 |
20 May 2015 | USD | 25.45 | 25.5 | 25.4 | 25.44 | 25.44 | +0.04 (+0.16%) | 35,100 |
19 May 2015 | USD | 25.41 | 25.4869 | 25.33 | 25.4 | 25.4 | -0.1 (-0.39%) | 34,557 |
18 May 2015 | USD | 25.43 | 25.5 | 25.3 | 25.5 | 25.5 | +0.08 (+0.31%) | 40,731 |
15 May 2015 | USD | 25.3 | 25.43 | 25.3 | 25.42 | 25.42 | +0.12 (+0.47%) | 140,640 |
14 May 2015 | USD | 25.24 | 25.33 | 25.17 | 25.3 | 25.3 | +0.15 (+0.60%) | 31,282 |
13 May 2015 | USD | 25.17 | 25.25 | 25.13 | 25.15 | 25.15 | +0.075 (+0.30%) | 49,790 |
12 May 2015 | USD | 24.88 | 25.16 | 24.71 | 25.075 | 25.075 | +0.155 (+0.62%) | 46,053 |
11 May 2015 | USD | 25.13 | 25.19 | 24.87 | 24.92 | 24.92 | -0.26 (-1.03%) | 43,998 |
8 May 2015 | USD | 24.84 | 25.2 | 24.8 | 25.1799 | 25.1799 | +0.42 (+1.70%) | 91,861 |
7 May 2015 | USD | 24.67 | 24.92 | 24.67 | 24.76 | 24.76 | +0.13 (+0.53%) | 295,335 |
6 May 2015 | USD | 25.17 | 25.17 | 24.4 | 24.63 | 24.63 | -0.45 (-1.79%) | 92,120 |
5 May 2015 | USD | 25.2 | 25.24 | 25.03 | 25.08 | 25.08 | -0.15 (-0.59%) | 62,421 |
4 May 2015 | USD | 25.25 | 25.33 | 25.19 | 25.23 | 25.23 | -0.07 (-0.28%) | 31,354 |
1 May 2015 | USD | 25.25 | 25.3 | 25.215 | 25.3 | 25.3 | +0.1 (+0.40%) | 333,499 |
30 Apr 2015 | USD | 25.24 | 25.2539 | 25.1764 | 25.2 | 25.2 | -0.075 (-0.30%) | 24,428 |
29 Apr 2015 | USD | 25.21 | 25.29 | 25.2 | 25.2752 | 25.2752 | -0.035 (-0.14%) | 26,010 |
28 Apr 2015 | USD | 25.27 | 25.3299 | 25.2401 | 25.31 | 25.31 | +0.06 (+0.24%) | 31,112 |
27 Apr 2015 | USD | 25.26 | 25.28 | 25.23 | 25.25 | 25.25 | +0.04 (+0.16%) | 35,375 |
24 Apr 2015 | USD | 25.18 | 25.3 | 25.18 | 25.21 | 25.21 | +0.01 (+0.04%) | 27,125 |
23 Apr 2015 | USD | 25.18 | 25.25 | 25 | 25.2 | 25.2 | +0.02 (+0.08%) | 98,053 |
22 Apr 2015 | USD | 25.28 | 25.28 | 25.18 | 25.18 | 25.18 | -0.04 (-0.16%) | 58,885 |
21 Apr 2015 | USD | 25.21 | 25.33 | 25.2 | 25.22 | 25.22 | +0.02 (+0.08%) | 55,566 |
20 Apr 2015 | USD | 25.24 | 25.24 | 25.17 | 25.2 | 25.2 | +0.05 (+0.20%) | 48,601 |
17 Apr 2015 | USD | 25.38 | 25.38 | 25.15 | 25.15 | 25.15 | -0.21 (-0.83%) | 160,650 |