Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | USD | 24.58 | 24.58 | 24.47 | 24.52 | 24.52 | -0.03 (-0.12%) | 48,000 |
21 May 2015 | USD | 24.4 | 24.55 | 24.33 | 24.55 | 24.55 | +0.19 (+0.78%) | 44,100 |
20 May 2015 | USD | 24.43 | 24.43 | 24.31 | 24.36 | 24.36 | -0.05 (-0.20%) | 16,100 |
19 May 2015 | USD | 24.4 | 24.45 | 24.25 | 24.41 | 24.41 | -0.01 (-0.04%) | 30,500 |
18 May 2015 | USD | 24.49 | 24.49 | 24.38 | 24.42 | 24.42 | -0.06 (-0.25%) | 19,800 |
15 May 2015 | USD | 24.41 | 24.5 | 24.41 | 24.48 | 24.48 | +0.03 (+0.12%) | 27,800 |
14 May 2015 | USD | 24.32 | 24.49 | 24.29 | 24.45 | 24.45 | +0.08 (+0.33%) | 25,100 |
13 May 2015 | USD | 24.27 | 24.43 | 24.12 | 24.37 | 24.37 | +0.26 (+1.08%) | 28,500 |
12 May 2015 | USD | 23.85 | 24.19 | 23.85 | 24.11 | 24.11 | +0.1 (+0.42%) | 9,000 |
11 May 2015 | USD | 24.06 | 24.11 | 23.88 | 24.01 | 24.01 | -0.06 (-0.25%) | 31,900 |
8 May 2015 | USD | 24.14 | 24.16 | 23.97 | 24.07 | 24.07 | +0.02 (+0.08%) | 40,200 |
7 May 2015 | USD | 23.93 | 24.34 | 23.85 | 24.05 | 24.05 | +0.09 (+0.38%) | 18,500 |
6 May 2015 | USD | 24.36 | 24.37 | 23.85 | 23.96 | 23.96 | -0.44 (-1.80%) | 30,500 |
5 May 2015 | USD | 24.45 | 24.46 | 24.27 | 24.4 | 24.4 | -0.05 (-0.20%) | 26,400 |
4 May 2015 | USD | 24.37 | 24.49 | 24.37 | 24.45 | 24.45 | +0.05 (+0.20%) | 26,600 |
1 May 2015 | USD | 24.39 | 24.45 | 24.3 | 24.4 | 24.4 | +0.01 (+0.04%) | 39,800 |
30 Apr 2015 | USD | 24.39 | 24.4 | 24.24 | 24.39 | 24.39 | 0.0 (0.0%) | 44,200 |
29 Apr 2015 | USD | 24.17 | 24.39 | 24.14 | 24.39 | 24.39 | +0.1 (+0.41%) | 22,400 |
28 Apr 2015 | USD | 24.15 | 24.43 | 24.15 | 24.29 | 24.29 | +0.12 (+0.50%) | 33,700 |
27 Apr 2015 | USD | 24.19 | 24.33 | 24.12 | 24.17 | 24.17 | +0.03 (+0.12%) | 41,000 |
24 Apr 2015 | USD | 24.46 | 24.46 | 24.06 | 24.14 | 24.14 | -0.19 (-0.78%) | 51,500 |
23 Apr 2015 | USD | 24.39 | 24.45 | 24.33 | 24.33 | 24.33 | -0.1 (-0.41%) | 35,600 |
22 Apr 2015 | USD | 24.42 | 24.48 | 24.32 | 24.43 | 24.43 | -0.06 (-0.24%) | 66,200 |
21 Apr 2015 | USD | 24.4 | 24.49 | 24.33 | 24.49 | 24.49 | +0.13 (+0.53%) | 65,600 |
20 Apr 2015 | USD | 24.38 | 24.42 | 24.07 | 24.36 | 24.36 | +0.21 (+0.87%) | 53,500 |
17 Apr 2015 | USD | 24.27 | 24.39 | 24.14 | 24.15 | 24.15 | -0.19 (-0.78%) | 67,600 |
16 Apr 2015 | USD | 24.19 | 24.34 | 24.01 | 24.34 | 24.34 | +0.07 (+0.29%) | 54,300 |
15 Apr 2015 | USD | 24.33 | 24.33 | 24.09 | 24.27 | 24.27 | -0.06 (-0.25%) | 54,400 |
14 Apr 2015 | USD | 24.32 | 24.33 | 24.25 | 24.33 | 24.33 | +0.05 (+0.21%) | 36,200 |
13 Apr 2015 | USD | 24.13 | 24.33 | 24.13 | 24.28 | 24.28 | +0.07 (+0.29%) | 38,500 |