Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | USD | 23.9 | 24.99 | 23.2 | 23.99 | 23.99 | +0.27 (+1.14%) | 1,273,800 |
17 Jul 2015 | USD | 21.9 | 24.79 | 21.85 | 23.72 | 23.72 | +1.87 (+8.56%) | 2,077,900 |
16 Jul 2015 | USD | 18.72 | 22.02 | 18.4 | 21.85 | 21.85 | +3.46 (+18.81%) | 1,986,400 |
15 Jul 2015 | USD | 18.39 | 19 | 17.72 | 18.39 | 18.39 | -0.08 (-0.43%) | 859,800 |
14 Jul 2015 | USD | 18.37 | 18.64 | 17.81 | 18.47 | 18.47 | +0.17 (+0.93%) | 696,000 |
13 Jul 2015 | USD | 17.37 | 18.65 | 17.29 | 18.3 | 18.3 | +1.21 (+7.08%) | 1,359,000 |
10 Jul 2015 | USD | 16.98 | 17.16 | 16.46 | 17.09 | 17.09 | +0.39 (+2.34%) | 259,800 |
9 Jul 2015 | USD | 16.24 | 17.2 | 16.16 | 16.7 | 16.7 | +0.69 (+4.31%) | 423,000 |
8 Jul 2015 | USD | 16.84 | 17.42 | 15.52 | 16.01 | 16.01 | -1.25 (-7.24%) | 624,500 |
7 Jul 2015 | USD | 17.2 | 17.39 | 16.54 | 17.26 | 17.26 | -0.03 (-0.17%) | 456,600 |
6 Jul 2015 | USD | 16.58 | 17.39 | 16.28 | 17.29 | 17.29 | +0.61 (+3.66%) | 491,700 |
3 Jul 2015 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 17.28 | 17.31 | 16.51 | 16.68 | 16.68 | -0.53 (-3.08%) | 359,800 |
1 Jul 2015 | USD | 17.77 | 18.28 | 16.8 | 17.21 | 17.21 | -0.41 (-2.33%) | 807,800 |
30 Jun 2015 | USD | 16.81 | 17.83 | 16.72 | 17.62 | 17.62 | +1.05 (+6.34%) | 783,200 |
29 Jun 2015 | USD | 16.65 | 17.43 | 16.5 | 16.57 | 16.57 | -0.33 (-1.95%) | 583,100 |
26 Jun 2015 | USD | 17.68 | 17.78 | 16.52 | 16.9 | 16.9 | -0.56 (-3.21%) | 4,417,500 |
25 Jun 2015 | USD | 16.89 | 17.6 | 16.75 | 17.46 | 17.46 | +0.67 (+3.99%) | 780,700 |
24 Jun 2015 | USD | 16.67 | 17.8 | 16.67 | 16.79 | 16.79 | +0.03 (+0.18%) | 1,107,800 |
23 Jun 2015 | USD | 16.77 | 17.3 | 16.21 | 16.76 | 16.76 | -0.06 (-0.36%) | 744,400 |
22 Jun 2015 | USD | 14.67 | 17.05 | 14.56 | 16.82 | 16.82 | +2.73 (+19.38%) | 1,892,900 |
19 Jun 2015 | USD | 13.88 | 14.15 | 13.52 | 14.09 | 14.09 | +0.2 (+1.44%) | 330,000 |
18 Jun 2015 | USD | 14.33 | 14.7 | 13.8 | 13.89 | 13.89 | -0.4 (-2.80%) | 389,400 |
17 Jun 2015 | USD | 14.42 | 14.56 | 13.96 | 14.29 | 14.29 | -0.01 (-0.07%) | 282,100 |
16 Jun 2015 | USD | 15 | 15.39 | 14.25 | 14.3 | 14.3 | -0.68 (-4.54%) | 296,100 |
15 Jun 2015 | USD | 14.11 | 15.04 | 13.99 | 14.98 | 14.98 | +0.86 (+6.09%) | 465,000 |
12 Jun 2015 | USD | 14.25 | 14.45 | 13.94 | 14.12 | 14.12 | -0.25 (-1.74%) | 265,100 |
11 Jun 2015 | USD | 14.21 | 14.55 | 13.91 | 14.37 | 14.37 | +0.16 (+1.13%) | 295,100 |
10 Jun 2015 | USD | 14.48 | 14.65 | 14.19 | 14.21 | 14.21 | -0.19 (-1.32%) | 259,200 |
9 Jun 2015 | USD | 15.09 | 15.23 | 14.02 | 14.4 | 14.4 | -0.63 (-4.19%) | 358,200 |