Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | USD | 32.76 | 32.76 | 31.1 | 31.1 | 31.1 | -1.01 (-3.15%) | 9,157 |
8 Sep 2015 | USD | 31.65 | 32.12 | 31.51 | 32.11 | 32.11 | +1.43 (+4.66%) | 3,569 |
7 Sep 2015 | USD | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 30.73 | 30.86 | 30.3495 | 30.68 | 30.68 | -0.84 (-2.66%) | 2,343 |
3 Sep 2015 | USD | 31.77 | 32.265 | 31.515 | 31.52 | 31.52 | 0.0 (0.0%) | 5,052 |
2 Sep 2015 | USD | 30.91 | 31.52 | 30.65 | 31.52 | 31.52 | +1.2 (+3.96%) | 4,902 |
1 Sep 2015 | USD | 30.86 | 31.16 | 29.96 | 30.32 | 30.32 | -1.93 (-5.98%) | 20,060 |
31 Aug 2015 | USD | 32.42 | 32.57 | 32.17 | 32.25 | 32.25 | -0.55 (-1.68%) | 4,123 |
28 Aug 2015 | USD | 32.72 | 32.86 | 32.4075 | 32.8 | 32.8 | +0.06 (+0.18%) | 11,502 |
27 Aug 2015 | USD | 32.1474 | 32.74 | 31.77 | 32.74 | 32.74 | +1.45 (+4.63%) | 7,248 |
26 Aug 2015 | USD | 30.56 | 31.29 | 29.4407 | 31.29 | 31.29 | +1.69 (+5.71%) | 14,356 |
25 Aug 2015 | USD | 31.5625 | 31.5625 | 29.49 | 29.6 | 29.6 | -0.495 (-1.64%) | 9,468 |
24 Aug 2015 | USD | 30.6 | 31.62 | 28 | 30.095 | 30.095 | -2.255 (-6.97%) | 28,580 |
21 Aug 2015 | USD | 33.7 | 33.95 | 32.35 | 32.35 | 32.35 | -2.24 (-6.48%) | 17,108 |
20 Aug 2015 | USD | 35.36 | 35.41 | 34.56 | 34.59 | 34.59 | -1.74 (-4.79%) | 4,016 |
19 Aug 2015 | USD | 36.17 | 36.33 | 35.922 | 36.33 | 36.33 | -0.3 (-0.82%) | 2,576 |
18 Aug 2015 | USD | 36.76 | 36.82 | 36.63 | 36.63 | 36.63 | -0.18 (-0.49%) | 2,565 |
17 Aug 2015 | USD | 36.03 | 36.81 | 36.02 | 36.81 | 36.81 | +0.51 (+1.40%) | 1,064 |
14 Aug 2015 | USD | 36.2301 | 36.3 | 36.2301 | 36.3 | 36.3 | +0.09 (+0.25%) | 699 |
13 Aug 2015 | USD | 36.0108 | 36.21 | 36.0108 | 36.21 | 36.21 | -0.02 (-0.06%) | 1,700 |
12 Aug 2015 | USD | 35.53 | 36.23 | 35.2599 | 36.23 | 36.23 | +0.05 (+0.14%) | 2,186 |
11 Aug 2015 | USD | 36.27 | 36.27 | 35.99 | 36.18 | 36.18 | -0.67 (-1.82%) | 6,508 |
10 Aug 2015 | USD | 36.53 | 36.85 | 36.53 | 36.85 | 36.85 | +0.99 (+2.76%) | 5,785 |
7 Aug 2015 | USD | 35.687 | 35.86 | 35.687 | 35.86 | 35.86 | -0.27 (-0.75%) | 1,303 |
6 Aug 2015 | USD | 36.22 | 36.22 | 36.08 | 36.13 | 36.13 | -0.87 (-2.35%) | 650 |
5 Aug 2015 | USD | 36.97 | 37 | 36.97 | 37 | 37 | +0.57 (+1.56%) | 354 |
4 Aug 2015 | USD | 36.62 | 36.62 | 36.43 | 36.43 | 36.43 | -0.15 (-0.41%) | 450 |
3 Aug 2015 | USD | 36.77 | 36.78 | 36.3 | 36.58 | 36.58 | -0.23 (-0.62%) | 12,119 |
31 Jul 2015 | USD | 37.12 | 37.14 | 36.76 | 36.81 | 36.81 | -0.15 (-0.41%) | 26,793 |
30 Jul 2015 | USD | 36.78 | 37.01 | 36.55 | 36.96 | 36.96 | -0.02 (-0.05%) | 14,767 |