Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2015 | USD | 27.55 | 29.56 | 27.4 | 29.33 | 29.33 | +1.59 (+5.73%) | 1,906,477 |
23 Oct 2015 | USD | 27.93 | 28.18 | 27.5 | 27.74 | 27.74 | +0.04 (+0.14%) | 841,508 |
22 Oct 2015 | USD | 28.16 | 28.16 | 26.56 | 27.7 | 27.7 | -0.17 (-0.61%) | 1,802,426 |
21 Oct 2015 | USD | 28.74 | 28.85 | 27.51 | 27.87 | 27.87 | -0.82 (-2.86%) | 2,411,943 |
20 Oct 2015 | USD | 28.46 | 29.65 | 28.13 | 28.69 | 28.69 | +2.07 (+7.78%) | 4,766,216 |
19 Oct 2015 | USD | 26.25 | 26.8 | 26.07 | 26.62 | 26.62 | +0.52 (+1.99%) | 1,604,219 |
16 Oct 2015 | USD | 26.15 | 26.4 | 25.99 | 26.1 | 26.1 | +0.11 (+0.42%) | 1,297,357 |
15 Oct 2015 | USD | 25.07 | 26.01 | 25.02 | 25.99 | 25.99 | +0.96 (+3.84%) | 1,090,406 |
14 Oct 2015 | USD | 25.32 | 25.6 | 24.72 | 25.03 | 25.03 | -0.24 (-0.95%) | 855,657 |
13 Oct 2015 | USD | 25.14 | 25.708 | 25.14 | 25.27 | 25.27 | +0.04 (+0.16%) | 719,060 |
12 Oct 2015 | USD | 25.35 | 25.6 | 25.06 | 25.23 | 25.23 | -0.16 (-0.63%) | 639,631 |
9 Oct 2015 | USD | 24.76 | 25.52 | 24.58 | 25.39 | 25.39 | +0.64 (+2.59%) | 964,006 |
8 Oct 2015 | USD | 24.34 | 25.025 | 24.31 | 24.75 | 24.75 | +0.22 (+0.90%) | 932,815 |
7 Oct 2015 | USD | 24.11 | 24.575 | 23.63 | 24.53 | 24.53 | +0.32 (+1.32%) | 1,104,832 |
6 Oct 2015 | USD | 24.48 | 24.7 | 24.19 | 24.21 | 24.21 | -0.34 (-1.38%) | 608,102 |
5 Oct 2015 | USD | 24.19 | 24.69 | 24.15 | 24.55 | 24.55 | +0.12 (+0.49%) | 1,002,899 |
2 Oct 2015 | USD | 23.21 | 24.5 | 22.865 | 24.43 | 24.43 | +1.1 (+4.71%) | 1,669,437 |
1 Oct 2015 | USD | 23.15 | 24.03 | 23.02 | 23.33 | 23.33 | +0.38 (+1.66%) | 1,492,756 |
30 Sep 2015 | USD | 23.14 | 23.24 | 22.72 | 22.95 | 22.95 | +0.06 (+0.26%) | 1,735,015 |
29 Sep 2015 | USD | 23.72 | 23.86 | 22.77 | 22.89 | 22.89 | -0.6 (-2.55%) | 1,423,754 |
28 Sep 2015 | USD | 24.45 | 24.65 | 23.34 | 23.49 | 23.49 | -1.04 (-4.24%) | 895,434 |
25 Sep 2015 | USD | 24.81 | 25.05 | 24.445 | 24.53 | 24.53 | -0.03 (-0.12%) | 992,608 |
24 Sep 2015 | USD | 24.55 | 24.82 | 24.1 | 24.56 | 24.56 | -0.3 (-1.21%) | 983,377 |
23 Sep 2015 | USD | 24.68 | 24.99 | 24.65 | 24.86 | 24.86 | +0.14 (+0.57%) | 751,009 |
22 Sep 2015 | USD | 24.49 | 24.86 | 24.46 | 24.72 | 24.72 | -0.04 (-0.16%) | 1,141,204 |
21 Sep 2015 | USD | 25.34 | 25.49 | 24.65 | 24.76 | 24.76 | +0.05 (+0.20%) | 1,001,105 |
18 Sep 2015 | USD | 24.72 | 25.08 | 24.44 | 24.71 | 24.71 | -0.28 (-1.12%) | 1,342,155 |
17 Sep 2015 | USD | 24.04 | 25.175 | 23.73 | 24.99 | 24.99 | +0.95 (+3.95%) | 2,003,471 |
16 Sep 2015 | USD | 25.25 | 25.36 | 23.98 | 24.04 | 24.04 | -1.27 (-5.02%) | 3,615,255 |
15 Sep 2015 | USD | 27.63 | 27.66 | 24.949 | 25.31 | 25.31 | -2.32 (-8.40%) | 5,015,140 |