Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 40.17 | 40.26 | 39.79 | 40.2 | 40.2 | -3.06 (-7.07%) | 14,459 |
11 Aug 2015 | USD | 43.19 | 43.32 | 42.62 | 43.26 | 43.26 | -0.59 (-1.35%) | 39,455 |
10 Aug 2015 | USD | 43.23 | 44.5 | 43.23 | 43.85 | 43.85 | +4.03 (+10.12%) | 37,737 |
7 Aug 2015 | USD | 40.04 | 40.1 | 39.82 | 39.82 | 39.82 | +0.02 (+0.05%) | 13,084 |
6 Aug 2015 | USD | 39.79 | 39.9 | 39.42 | 39.8 | 39.8 | -0.23 (-0.57%) | 17,716 |
5 Aug 2015 | USD | 40.36 | 40.53 | 40.02 | 40.03 | 40.03 | +1.48 (+3.84%) | 15,983 |
4 Aug 2015 | USD | 38.67 | 38.794 | 38.53 | 38.55 | 38.55 | -0.06 (-0.16%) | 18,363 |
3 Aug 2015 | USD | 38.73 | 38.93 | 38.43 | 38.61 | 38.61 | -1.83 (-4.53%) | 13,289 |
31 Jul 2015 | USD | 40.91 | 41 | 40.34 | 40.44 | 40.44 | -0.93 (-2.25%) | 17,501 |
30 Jul 2015 | USD | 41.35 | 41.38 | 40.85 | 41.37 | 41.37 | -1.56 (-3.63%) | 28,912 |
29 Jul 2015 | USD | 42.3 | 43.09 | 42.3 | 42.93 | 42.93 | +1.3 (+3.12%) | 39,328 |
28 Jul 2015 | USD | 41.35 | 41.68 | 41.07 | 41.63 | 41.63 | +1.33 (+3.30%) | 32,628 |
27 Jul 2015 | USD | 40.06 | 40.88 | 39.6801 | 40.3 | 40.3 | -3.6 (-8.20%) | 87,368 |
24 Jul 2015 | USD | 44.94 | 44.94 | 43.7 | 43.9 | 43.9 | -1.24 (-2.75%) | 34,212 |
23 Jul 2015 | USD | 45.99 | 46.1 | 45.07 | 45.14 | 45.14 | -0.69 (-1.51%) | 53,779 |
22 Jul 2015 | USD | 45.84 | 46.18 | 45.75 | 45.83 | 45.83 | +0.33 (+0.73%) | 21,203 |
21 Jul 2015 | USD | 45.82 | 45.98 | 45.42 | 45.5 | 45.5 | -0.32 (-0.70%) | 33,567 |
20 Jul 2015 | USD | 45.68 | 45.95 | 45.41 | 45.82 | 45.82 | +1.16 (+2.60%) | 38,368 |
17 Jul 2015 | USD | 44.4 | 44.88 | 44.4 | 44.66 | 44.66 | +1.12 (+2.57%) | 50,557 |
16 Jul 2015 | USD | 43.25 | 43.62 | 43.12 | 43.54 | 43.54 | -0.3 (-0.68%) | 54,607 |
15 Jul 2015 | USD | 44.23 | 44.46 | 43.75 | 43.84 | 43.84 | 0.0 (0.0%) | 56,130 |
14 Jul 2015 | USD | 43.92 | 43.94 | 43.65 | 43.84 | 43.84 | -1.82 (-3.99%) | 29,368 |
13 Jul 2015 | USD | 45.55 | 46.02 | 45.35 | 45.66 | 45.66 | +1.39 (+3.14%) | 108,165 |
10 Jul 2015 | USD | 44.21 | 44.93 | 43.6 | 44.27 | 44.27 | +4.18 (+10.43%) | 199,552 |
9 Jul 2015 | USD | 39.3 | 40.9 | 38.45 | 40.09 | 40.09 | +7 (+21.15%) | 249,720 |
8 Jul 2015 | USD | 33.21 | 34.13 | 32.12 | 33.09 | 33.09 | -5.92 (-15.18%) | 302,696 |
7 Jul 2015 | USD | 38.78 | 39.92 | 37.75 | 39.01 | 39.01 | -5.16 (-11.68%) | 120,388 |
6 Jul 2015 | USD | 45.48 | 45.49 | 43.97 | 44.17 | 44.17 | -7.5 (-14.52%) | 51,825 |
3 Jul 2015 | USD | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 53.43 | 53.43 | 51.6 | 51.67 | 51.67 | -1.87 (-3.49%) | 34,523 |