Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | USD | 23.12 | 23.19 | 22.805 | 23.15 | 23.15 | -0.06 (-0.26%) | 41,947 |
31 Aug 2015 | USD | 23 | 23.24 | 23 | 23.21 | 23.21 | -0.08 (-0.34%) | 7,440 |
28 Aug 2015 | USD | 23.3 | 23.31 | 23.13 | 23.29 | 23.29 | -0.01 (-0.04%) | 10,114 |
27 Aug 2015 | USD | 23.4 | 23.46 | 23.22 | 23.3 | 23.3 | +0.05 (+0.22%) | 33,693 |
26 Aug 2015 | USD | 23.43 | 23.43 | 22.71 | 23.25 | 23.25 | +0.11 (+0.48%) | 61,315 |
25 Aug 2015 | USD | 23.45 | 23.475 | 23.01 | 23.14 | 23.14 | +0.14 (+0.61%) | 18,222 |
24 Aug 2015 | USD | 23.1 | 23.54 | 20.79 | 23 | 23 | -1.12 (-4.64%) | 80,637 |
21 Aug 2015 | USD | 24.3313 | 24.34 | 24.02 | 24.12 | 24.12 | -0.176 (-0.72%) | 64,303 |
20 Aug 2015 | USD | 24.51 | 24.5842 | 24.08 | 24.296 | 24.296 | -0.295 (-1.20%) | 33,253 |
19 Aug 2015 | USD | 24.92 | 24.92 | 24.48 | 24.591 | 24.591 | -0.329 (-1.32%) | 26,915 |
18 Aug 2015 | USD | 24.94 | 24.98 | 24.89 | 24.9199 | 24.9199 | -0.02 (-0.08%) | 5,488 |
17 Aug 2015 | USD | 24.9 | 24.95 | 24.89 | 24.9399 | 24.9399 | +0.04 (+0.16%) | 9,275 |
14 Aug 2015 | USD | 24.84 | 24.94 | 24.84 | 24.9 | 24.9 | +0.1 (+0.40%) | 6,886 |
13 Aug 2015 | USD | 24.8495 | 24.9 | 24.8 | 24.8 | 24.8 | -0.05 (-0.20%) | 3,498 |
12 Aug 2015 | USD | 24.94 | 24.94 | 24.75 | 24.8499 | 24.8499 | +0.02 (+0.08%) | 4,524 |
11 Aug 2015 | USD | 24.8745 | 24.898 | 24.83 | 24.83 | 24.83 | -0.11 (-0.44%) | 7,445 |
10 Aug 2015 | USD | 24.92 | 24.94 | 24.916 | 24.9399 | 24.9399 | +0.04 (+0.16%) | 3,312 |
7 Aug 2015 | USD | 24.9 | 24.9 | 24.8501 | 24.9 | 24.9 | +0.05 (+0.20%) | 11,650 |
6 Aug 2015 | USD | 24.89 | 24.9 | 24.8301 | 24.85 | 24.85 | -0.04 (-0.16%) | 13,817 |
5 Aug 2015 | USD | 24.95 | 24.99 | 24.89 | 24.89 | 24.89 | -0.06 (-0.24%) | 20,196 |
4 Aug 2015 | USD | 25.13 | 25.13 | 24.9019 | 24.9499 | 24.9499 | +0.04 (+0.16%) | 11,487 |
3 Aug 2015 | USD | 24.98 | 24.99 | 24.91 | 24.91 | 24.91 | -0.07 (-0.28%) | 18,367 |
31 Jul 2015 | USD | 25 | 25.05 | 24.9551 | 24.98 | 24.98 | 0.0 (0.0%) | 8,676 |
30 Jul 2015 | USD | 25 | 25.05 | 24.9 | 24.98 | 24.98 | -0.04 (-0.16%) | 18,185 |
29 Jul 2015 | USD | 25 | 25.12 | 24.9894 | 25.02 | 25.02 | +0.06 (+0.24%) | 16,861 |
28 Jul 2015 | USD | 24.98 | 25 | 24.96 | 24.96 | 24.96 | -0.02 (-0.08%) | 2,365 |
27 Jul 2015 | USD | 25.25 | 25.25 | 24.95 | 24.98 | 24.98 | -0.44 (-1.73%) | 11,053 |
24 Jul 2015 | USD | 25.58 | 25.65 | 25.3401 | 25.42 | 25.42 | +0.02 (+0.08%) | 17,363 |
23 Jul 2015 | USD | 25.56 | 25.56 | 25.4 | 25.4 | 25.4 | -0.14 (-0.55%) | 12,840 |
22 Jul 2015 | USD | 25.54 | 25.54 | 25.45 | 25.54 | 25.54 | -0.007 (-0.03%) | 11,807 |