Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2015 | USD | 25.62 | 25.62 | 25.55 | 25.58 | 25.58 | +0.02 (+0.08%) | 34,950 |
27 Jul 2015 | USD | 25.6 | 25.67 | 25.5 | 25.56 | 25.56 | -0.07 (-0.27%) | 54,314 |
24 Jul 2015 | USD | 25.62 | 25.63 | 25.52 | 25.63 | 25.63 | +0.01 (+0.04%) | 34,974 |
23 Jul 2015 | USD | 25.7 | 25.7 | 25.6 | 25.62 | 25.62 | -0.11 (-0.43%) | 134,222 |
22 Jul 2015 | USD | 25.81 | 25.81 | 25.679 | 25.73 | 25.73 | -0.05 (-0.19%) | 30,405 |
21 Jul 2015 | USD | 25.66 | 25.78 | 25.66 | 25.78 | 25.78 | +0.068 (+0.26%) | 39,471 |
20 Jul 2015 | USD | 25.71 | 25.78 | 25.66 | 25.712 | 25.712 | -0.018 (-0.07%) | 40,860 |
17 Jul 2015 | USD | 25.64 | 25.73 | 25.57 | 25.73 | 25.73 | +0.09 (+0.35%) | 54,393 |
16 Jul 2015 | USD | 25.39 | 25.72 | 25.37 | 25.6401 | 25.6401 | +0.26 (+1.02%) | 265,892 |
15 Jul 2015 | USD | 25.34 | 25.4 | 25.3 | 25.38 | 25.38 | +0.12 (+0.48%) | 71,331 |
14 Jul 2015 | USD | 25.19 | 25.3 | 25.144 | 25.26 | 25.26 | +0.08 (+0.32%) | 67,567 |
13 Jul 2015 | USD | 25.08 | 25.22 | 25.04 | 25.18 | 25.18 | +0.11 (+0.44%) | 51,792 |
10 Jul 2015 | USD | 25.07 | 25.1 | 24.96 | 25.07 | 25.07 | +0.04 (+0.16%) | 96,971 |
9 Jul 2015 | USD | 25.05 | 25.12 | 24.99 | 25.03 | 25.03 | +0.04 (+0.16%) | 50,998 |
8 Jul 2015 | USD | 25 | 25.09 | 24.99 | 24.99 | 24.99 | -0.01 (-0.04%) | 30,068 |
7 Jul 2015 | USD | 24.96 | 25.05 | 24.96 | 25 | 25 | +0.02 (+0.08%) | 87,708 |
6 Jul 2015 | USD | 25.09 | 25.09 | 24.92 | 24.98 | 24.98 | -0.02 (-0.08%) | 106,210 |
3 Jul 2015 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 24.87 | 25.05 | 24.87 | 25 | 25 | +0.16 (+0.64%) | 30,774 |
1 Jul 2015 | USD | 24.88 | 24.98 | 24.84 | 24.84 | 24.84 | +0.03 (+0.12%) | 164,439 |
30 Jun 2015 | USD | 24.99 | 24.99 | 24.81 | 24.81 | 24.81 | -0.07 (-0.28%) | 100,910 |
29 Jun 2015 | USD | 24.87 | 25.0999 | 24.87 | 24.88 | 24.88 | -0.14 (-0.56%) | 72,879 |
26 Jun 2015 | USD | 25.04 | 25.14 | 25 | 25.02 | 25.02 | -0.03 (-0.12%) | 74,328 |
25 Jun 2015 | USD | 25.05 | 25.14 | 25.04 | 25.05 | 25.05 | -0.05 (-0.20%) | 55,409 |
24 Jun 2015 | USD | 24.99 | 25.1 | 24.98 | 25.1 | 25.1 | +0.12 (+0.48%) | 38,170 |
23 Jun 2015 | USD | 25 | 25.01 | 24.94 | 24.9796 | 24.9796 | -0.03 (-0.12%) | 39,962 |
22 Jun 2015 | USD | 25.04 | 25.04 | 24.97 | 25.01 | 25.01 | +0.02 (+0.08%) | 29,791 |
19 Jun 2015 | USD | 24.89 | 25 | 24.86 | 24.99 | 24.99 | +0.1 (+0.40%) | 63,550 |
18 Jun 2015 | USD | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | -0.12 (-0.48%) | 39,071 |
17 Jun 2015 | USD | 25.03 | 25.05 | 24.95 | 25.01 | 25.01 | +0.06 (+0.24%) | 54,002 |