Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | USD | 29.75 | 29.93 | 29.4 | 29.91 | 29.91 | +0.19 (+0.64%) | 735,063 |
31 Jul 2015 | USD | 29.24 | 29.93 | 29.24 | 29.72 | 29.72 | +0.52 (+1.78%) | 797,083 |
30 Jul 2015 | USD | 28.8 | 29.37 | 28.73 | 29.2 | 29.2 | +0.07 (+0.24%) | 594,875 |
29 Jul 2015 | USD | 28.11 | 29.36 | 27.97 | 29.13 | 29.13 | +1.135 (+4.05%) | 1,208,317 |
28 Jul 2015 | USD | 27.62 | 28.04 | 27.2 | 27.995 | 27.995 | +0.415 (+1.50%) | 602,534 |
27 Jul 2015 | USD | 28.28 | 28.28 | 27.45 | 27.58 | 27.58 | -0.86 (-3.02%) | 776,590 |
24 Jul 2015 | USD | 29.27 | 29.43 | 28.38 | 28.44 | 28.44 | -0.78 (-2.67%) | 600,534 |
23 Jul 2015 | USD | 29.8 | 29.84 | 29.16 | 29.22 | 29.22 | -0.51 (-1.72%) | 1,006,667 |
22 Jul 2015 | USD | 28.94 | 29.75 | 28.808 | 29.73 | 29.73 | +0.69 (+2.38%) | 915,573 |
21 Jul 2015 | USD | 28.86 | 29.1 | 28.67 | 29.04 | 29.04 | +0.12 (+0.41%) | 669,755 |
20 Jul 2015 | USD | 28.7 | 29.06 | 28.61 | 28.92 | 28.92 | +0.27 (+0.94%) | 465,334 |
17 Jul 2015 | USD | 29.16 | 29.22 | 28.65 | 28.65 | 28.65 | -0.54 (-1.85%) | 804,507 |
16 Jul 2015 | USD | 28.8 | 29.22 | 28.62 | 29.19 | 29.19 | +0.5 (+1.74%) | 597,164 |
15 Jul 2015 | USD | 29.44 | 29.5 | 28.67 | 28.69 | 28.69 | -0.7 (-2.38%) | 684,159 |
14 Jul 2015 | USD | 29.5 | 29.67 | 29.14 | 29.39 | 29.39 | -0.13 (-0.44%) | 657,897 |
13 Jul 2015 | USD | 29.2 | 29.65 | 29.02 | 29.52 | 29.52 | +0.64 (+2.22%) | 912,969 |
10 Jul 2015 | USD | 28.63 | 28.93 | 28.51 | 28.88 | 28.88 | +0.55 (+1.94%) | 599,947 |
9 Jul 2015 | USD | 28.75 | 28.97 | 28.33 | 28.33 | 28.33 | -0.1 (-0.35%) | 803,566 |
8 Jul 2015 | USD | 28.5 | 28.8 | 28.28 | 28.43 | 28.43 | -0.29 (-1.01%) | 964,232 |
7 Jul 2015 | USD | 27.95 | 28.78 | 27.95 | 28.72 | 28.72 | +0.77 (+2.75%) | 1,556,977 |
6 Jul 2015 | USD | 27.5 | 28.14 | 27.34 | 27.95 | 27.95 | +0.16 (+0.58%) | 1,470,837 |
3 Jul 2015 | USD | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 28.44 | 28.5 | 27.66 | 27.79 | 27.79 | -0.58 (-2.04%) | 1,561,234 |
1 Jul 2015 | USD | 28.84 | 29.16 | 28.26 | 28.37 | 28.37 | -0.43 (-1.49%) | 1,982,902 |
30 Jun 2015 | USD | 28.97 | 29.3 | 28.77 | 28.8 | 28.8 | +0.045 (+0.16%) | 1,665,454 |
29 Jun 2015 | USD | 29.24 | 29.51 | 28.73 | 28.755 | 28.755 | -0.965 (-3.25%) | 1,699,436 |
26 Jun 2015 | USD | 30.1 | 30.25 | 29.68 | 29.72 | 29.72 | -0.36 (-1.20%) | 2,347,822 |
25 Jun 2015 | USD | 30.54 | 30.65 | 29.873 | 30.08 | 30.08 | -0.32 (-1.05%) | 1,888,233 |
24 Jun 2015 | USD | 30.49 | 31.05 | 30.39 | 30.4 | 30.4 | -0.31 (-1.01%) | 2,132,683 |
23 Jun 2015 | USD | 31.85 | 32 | 30 | 30.71 | 30.71 | -3.51 (-10.26%) | 9,311,632 |