Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 22.7 | 23.76 | 22.47 | 23.74 | 23.74 | +1.15 (+5.09%) | 139,000 |
2 Aug 2016 | USD | 22.96 | 23.385 | 22.479 | 22.59 | 22.59 | -0.23 (-1.01%) | 165,900 |
1 Aug 2016 | USD | 23.41 | 23.41 | 22.51 | 22.82 | 22.82 | -0.49 (-2.10%) | 128,200 |
29 Jul 2016 | USD | 22.65 | 23.5 | 22.57 | 23.31 | 23.31 | +0.47 (+2.06%) | 75,300 |
28 Jul 2016 | USD | 22.39 | 23.48 | 22.05 | 22.84 | 22.84 | +0.25 (+1.11%) | 312,500 |
27 Jul 2016 | USD | 23.06 | 23.38 | 22.02 | 22.59 | 22.59 | -0.7 (-3.01%) | 304,800 |
26 Jul 2016 | USD | 23.61 | 23.71 | 23.14 | 23.29 | 23.29 | -0.38 (-1.61%) | 244,200 |
25 Jul 2016 | USD | 23.81 | 23.895 | 23.3 | 23.67 | 23.67 | -0.33 (-1.38%) | 239,600 |
22 Jul 2016 | USD | 24.11 | 24.45 | 23.7 | 24 | 24 | -0.2 (-0.83%) | 187,700 |
21 Jul 2016 | USD | 24.33 | 24.75 | 23.58 | 24.2 | 24.2 | -0.38 (-1.55%) | 145,200 |
20 Jul 2016 | USD | 23.94 | 24.74 | 23.68 | 24.58 | 24.58 | +0.53 (+2.20%) | 167,200 |
19 Jul 2016 | USD | 24.19 | 24.375 | 23.66 | 24.05 | 24.05 | -0.28 (-1.15%) | 287,500 |
18 Jul 2016 | USD | 24.88 | 24.97 | 24.14 | 24.33 | 24.33 | -0.47 (-1.90%) | 116,400 |
15 Jul 2016 | USD | 24.81 | 24.882 | 24.565 | 24.8 | 24.8 | +0.08 (+0.32%) | 86,000 |
14 Jul 2016 | USD | 24.47 | 24.88 | 24.41 | 24.72 | 24.72 | +0.37 (+1.52%) | 72,700 |
13 Jul 2016 | USD | 23.93 | 24.44 | 23.93 | 24.35 | 24.35 | +0.26 (+1.08%) | 98,600 |
12 Jul 2016 | USD | 24.11 | 24.7 | 23.59 | 24.09 | 24.09 | -0.15 (-0.62%) | 243,600 |
11 Jul 2016 | USD | 24 | 24.49 | 23.87 | 24.24 | 24.24 | +0.37 (+1.55%) | 138,500 |
8 Jul 2016 | USD | 23.42 | 24 | 23.13 | 23.87 | 23.87 | +0.77 (+3.33%) | 173,100 |
7 Jul 2016 | USD | 23.09 | 23.38 | 22.65 | 23.1 | 23.1 | +0.37 (+1.63%) | 265,800 |
6 Jul 2016 | USD | 22.65 | 23.23 | 22.41 | 22.73 | 22.73 | +0.3 (+1.34%) | 157,400 |
5 Jul 2016 | USD | 23.18 | 23.18 | 21.88 | 22.43 | 22.43 | -0.91 (-3.90%) | 118,600 |
4 Jul 2016 | USD | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 22.58 | 23.95 | 22.58 | 23.34 | 23.34 | +0.77 (+3.41%) | 121,800 |
30 Jun 2016 | USD | 22.87 | 23.1 | 22.17 | 22.57 | 22.57 | -0.19 (-0.83%) | 344,700 |
29 Jun 2016 | USD | 21.72 | 23.045 | 21.41 | 22.76 | 22.76 | +1.3 (+6.06%) | 143,500 |
28 Jun 2016 | USD | 21.11 | 22.21 | 21.07 | 21.46 | 21.46 | +0.75 (+3.62%) | 224,000 |
27 Jun 2016 | USD | 21.45 | 21.7 | 20.38 | 20.71 | 20.71 | -0.9 (-4.16%) | 155,100 |
24 Jun 2016 | USD | 21.48 | 22.41 | 21.35 | 21.61 | 21.61 | -0.63 (-2.83%) | 242,300 |
23 Jun 2016 | USD | 22.29 | 22.29 | 21.72 | 22.24 | 22.24 | +0.21 (+0.95%) | 336,400 |