Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 20.67 | 20.77 | 20.42 | 20.64 | 20.64 | -0.49 (-2.32%) | 50,162 |
5 Jul 2016 | USD | 21.22 | 21.26 | 21 | 21.13 | 21.13 | -0.82 (-3.74%) | 38,015 |
4 Jul 2016 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 21.982 | 22.03 | 21.86 | 21.95 | 21.95 | 0.0 (0.0%) | 20,502 |
30 Jun 2016 | USD | 21.48 | 21.95 | 21.43 | 21.95 | 21.95 | +0.65 (+3.05%) | 76,465 |
29 Jun 2016 | USD | 21.32 | 21.35 | 21.16 | 21.3 | 21.3 | +0.515 (+2.48%) | 38,346 |
28 Jun 2016 | USD | 20.98 | 21 | 20.52 | 20.785 | 20.785 | +0.675 (+3.36%) | 54,734 |
27 Jun 2016 | USD | 20.51 | 20.51 | 20.1 | 20.11 | 20.11 | -0.41 (-2.00%) | 82,049 |
24 Jun 2016 | USD | 20.88 | 21.22 | 20.29 | 20.52 | 20.52 | -1.83 (-8.19%) | 61,378 |
23 Jun 2016 | USD | 22.06 | 22.35 | 21.95 | 22.35 | 22.35 | +0.66 (+3.04%) | 35,097 |
22 Jun 2016 | USD | 21.88 | 22 | 21.69 | 21.69 | 21.69 | -0.1 (-0.46%) | 19,952 |
21 Jun 2016 | USD | 21.535 | 21.8 | 21.42 | 21.79 | 21.79 | +0.19 (+0.88%) | 55,169 |
20 Jun 2016 | USD | 21.622 | 21.66 | 21.52 | 21.6 | 21.6 | +0.45 (+2.13%) | 51,992 |
17 Jun 2016 | USD | 20.96 | 21.17 | 20.92 | 21.15 | 21.15 | +0.4 (+1.93%) | 67,329 |
16 Jun 2016 | USD | 20.43 | 20.81 | 20.35 | 20.75 | 20.75 | -0.04 (-0.19%) | 71,458 |
15 Jun 2016 | USD | 21 | 21 | 20.68 | 20.79 | 20.79 | +0.04 (+0.19%) | 99,571 |
14 Jun 2016 | USD | 20.89 | 20.91 | 20.67 | 20.75 | 20.75 | -0.17 (-0.81%) | 97,717 |
13 Jun 2016 | USD | 21.1 | 21.22 | 20.91 | 20.92 | 20.92 | -0.741 (-3.42%) | 41,330 |
10 Jun 2016 | USD | 21.695 | 21.75 | 21.55 | 21.661 | 21.661 | -0.569 (-2.56%) | 48,566 |
9 Jun 2016 | USD | 22.34 | 22.34 | 22.19 | 22.23 | 22.23 | -0.42 (-1.85%) | 63,763 |
8 Jun 2016 | USD | 22.61 | 22.73 | 22.52 | 22.65 | 22.65 | -0.11 (-0.48%) | 50,751 |
7 Jun 2016 | USD | 22.63 | 22.82 | 22.63 | 22.76 | 22.76 | +0.23 (+1.02%) | 48,889 |
6 Jun 2016 | USD | 22.48 | 22.63 | 22.48 | 22.53 | 22.53 | +0.1 (+0.45%) | 27,502 |
3 Jun 2016 | USD | 22.25 | 22.49 | 22.25 | 22.43 | 22.43 | +0.11 (+0.49%) | 41,372 |
2 Jun 2016 | USD | 22.19 | 22.32 | 22.13 | 22.32 | 22.32 | -0.22 (-0.98%) | 30,945 |
1 Jun 2016 | USD | 22.49 | 22.54 | 22.42 | 22.54 | 22.54 | +0.09 (+0.40%) | 18,121 |
31 May 2016 | USD | 22.53 | 22.64 | 22.27 | 22.45 | 22.45 | -0.01 (-0.04%) | 32,556 |
30 May 2016 | USD | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 22.39 | 22.52 | 22.39 | 22.46 | 22.46 | +0.05 (+0.22%) | 28,806 |
26 May 2016 | USD | 22.374 | 22.45 | 22.35 | 22.41 | 22.41 | +0.18 (+0.81%) | 37,610 |