Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2015 | USD | 20.21 | 20.32 | 19.2 | 19.3 | 19.3 | -1.07 (-5.25%) | 2,933,943 |
14 Jul 2015 | USD | 19.97 | 20.74 | 19.81 | 20.37 | 20.37 | +0.43 (+2.16%) | 2,343,678 |
13 Jul 2015 | USD | 19.76 | 20.13 | 19.57 | 19.94 | 19.94 | +0.21 (+1.06%) | 2,636,295 |
10 Jul 2015 | USD | 20.29 | 20.47 | 19.655 | 19.73 | 19.73 | -0.15 (-0.75%) | 2,389,974 |
9 Jul 2015 | USD | 20.15 | 20.2 | 19.79 | 19.88 | 19.88 | +0.24 (+1.22%) | 2,729,076 |
8 Jul 2015 | USD | 20.34 | 20.39 | 19.26 | 19.64 | 19.64 | -0.57 (-2.82%) | 3,748,061 |
7 Jul 2015 | USD | 19.56 | 20.34 | 19.01 | 20.21 | 20.21 | +0.49 (+2.48%) | 4,089,497 |
6 Jul 2015 | USD | 19.9 | 20.1 | 19.61 | 19.72 | 19.72 | -0.7 (-3.43%) | 2,460,595 |
3 Jul 2015 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 20.17 | 20.63 | 19.98 | 20.42 | 20.42 | +0.36 (+1.79%) | 2,579,100 |
1 Jul 2015 | USD | 21.05 | 21.1 | 19.94 | 20.06 | 20.06 | -0.98 (-4.66%) | 3,273,603 |
30 Jun 2015 | USD | 20.85 | 21.11 | 20.73 | 21.04 | 21.04 | +0.35 (+1.69%) | 3,121,567 |
29 Jun 2015 | USD | 20.56 | 20.97 | 20.47 | 20.69 | 20.69 | -0.2 (-0.96%) | 2,788,870 |
26 Jun 2015 | USD | 20.62 | 20.99 | 20.31 | 20.89 | 20.89 | +0.27 (+1.31%) | 3,600,458 |
25 Jun 2015 | USD | 20.79 | 20.89 | 20.43 | 20.62 | 20.62 | -0.18 (-0.87%) | 2,166,268 |
24 Jun 2015 | USD | 21.25 | 21.54 | 20.78 | 20.8 | 20.8 | -0.55 (-2.58%) | 2,417,475 |
23 Jun 2015 | USD | 21.01 | 21.54 | 20.95 | 21.35 | 21.35 | +0.2 (+0.95%) | 3,238,897 |
22 Jun 2015 | USD | 20.85 | 21.27 | 20.54 | 21.15 | 21.15 | +0.35 (+1.68%) | 1,703,850 |
19 Jun 2015 | USD | 21.3 | 21.5 | 20.69 | 20.8 | 20.8 | -0.61 (-2.85%) | 3,100,890 |
18 Jun 2015 | USD | 22.33 | 22.43 | 21.335 | 21.41 | 21.41 | -0.77 (-3.47%) | 3,293,470 |
17 Jun 2015 | USD | 22.46 | 22.7 | 22.035 | 22.18 | 22.18 | -0.04 (-0.18%) | 1,841,139 |
16 Jun 2015 | USD | 22.11 | 22.37 | 21.97 | 22.22 | 22.22 | +0.09 (+0.41%) | 2,013,871 |
15 Jun 2015 | USD | 22.28 | 22.48 | 22.01 | 22.13 | 22.13 | -0.5 (-2.21%) | 2,328,362 |
12 Jun 2015 | USD | 22.83 | 22.88 | 22.52 | 22.63 | 22.63 | -0.39 (-1.69%) | 1,641,940 |
11 Jun 2015 | USD | 23.06 | 23.14 | 22.82 | 23.02 | 23.02 | -0.06 (-0.26%) | 2,018,219 |
10 Jun 2015 | USD | 23 | 23.35 | 22.72 | 23.08 | 23.08 | +0.65 (+2.90%) | 2,230,269 |
9 Jun 2015 | USD | 23.15 | 23.37 | 22.37 | 22.43 | 22.43 | -0.45 (-1.97%) | 0 |
8 Jun 2015 | USD | 22.94 | 23.32 | 22.66 | 22.88 | 22.88 | -0.15 (-0.65%) | 0 |
5 Jun 2015 | USD | 22.4 | 23.29 | 22.27 | 23.03 | 23.03 | +0.47 (+2.08%) | 2,291,998 |
4 Jun 2015 | USD | 23.28 | 23.29 | 22.54 | 22.56 | 22.56 | -0.95 (-4.04%) | 2,860,826 |