Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2015 | USD | 24.84 | 25.35 | 24.32 | 24.38 | 24.38 | -0.65 (-2.60%) | 185,000 |
13 Oct 2015 | USD | 25.07 | 25.57 | 24.78 | 25.03 | 25.03 | -0.08 (-0.32%) | 231,000 |
12 Oct 2015 | USD | 25.09 | 25.37 | 24.888 | 25.11 | 25.11 | -0.03 (-0.12%) | 250,300 |
9 Oct 2015 | USD | 25.9 | 25.94 | 25.01 | 25.14 | 25.14 | -0.62 (-2.41%) | 200,900 |
8 Oct 2015 | USD | 24.99 | 26.1 | 24.9 | 25.76 | 25.76 | +0.69 (+2.75%) | 292,700 |
7 Oct 2015 | USD | 25.04 | 25.44 | 24.96 | 25.07 | 25.07 | +0.39 (+1.58%) | 323,400 |
6 Oct 2015 | USD | 23.77 | 25.08 | 23.59 | 24.68 | 24.68 | +0.69 (+2.88%) | 426,700 |
5 Oct 2015 | USD | 22.45 | 24.36 | 22.4 | 23.99 | 23.99 | +1.54 (+6.86%) | 522,600 |
2 Oct 2015 | USD | 20.56 | 23 | 20.55 | 22.45 | 22.45 | +1.39 (+6.60%) | 339,300 |
1 Oct 2015 | USD | 19.3 | 21.239 | 19.3 | 21.06 | 21.06 | +1.19 (+5.99%) | 487,900 |
30 Sep 2015 | USD | 18.26 | 19.88 | 18.26 | 19.87 | 19.87 | +1.93 (+10.76%) | 596,000 |
29 Sep 2015 | USD | 20.56 | 20.56 | 17.665 | 17.94 | 17.94 | -2.12 (-10.57%) | 313,500 |
28 Sep 2015 | USD | 22.25 | 22.25 | 19.775 | 20.06 | 20.06 | -2.3 (-10.29%) | 312,800 |
25 Sep 2015 | USD | 22.71 | 22.73 | 22.2 | 22.36 | 22.36 | +0.01 (+0.04%) | 408,200 |
24 Sep 2015 | USD | 23.52 | 23.57 | 21.93 | 22.35 | 22.35 | -1.19 (-5.06%) | 457,300 |
23 Sep 2015 | USD | 25.16 | 25.22 | 23.04 | 23.54 | 23.54 | -1.48 (-5.92%) | 409,900 |
22 Sep 2015 | USD | 24.74 | 25.22 | 24.68 | 25.02 | 25.02 | -0.16 (-0.64%) | 206,700 |
21 Sep 2015 | USD | 25.05 | 25.38 | 24.95 | 25.18 | 25.18 | +0.02 (+0.08%) | 173,700 |
18 Sep 2015 | USD | 24.8 | 25.3 | 24.8 | 25.16 | 25.16 | +0.01 (+0.04%) | 110,000 |
17 Sep 2015 | USD | 25.05 | 25.25 | 24.87 | 25.15 | 25.15 | +0.14 (+0.56%) | 119,200 |
16 Sep 2015 | USD | 25.27 | 25.31 | 24.78 | 25.01 | 25.01 | -0.02 (-0.08%) | 146,500 |
15 Sep 2015 | USD | 25.42 | 25.97 | 24.98 | 25.03 | 25.03 | -0.55 (-2.15%) | 372,600 |
14 Sep 2015 | USD | 25.516 | 26 | 25.26 | 25.58 | 25.58 | -0.11 (-0.43%) | 137,000 |
11 Sep 2015 | USD | 26.85 | 27.24 | 25.03 | 25.69 | 25.69 | -1.53 (-5.62%) | 370,400 |
10 Sep 2015 | USD | 27.23 | 27.59 | 26.98 | 27.22 | 27.22 | -0.3 (-1.09%) | 274,700 |
9 Sep 2015 | USD | 27.62 | 27.69 | 27.117 | 27.52 | 27.52 | +0.01 (+0.04%) | 110,800 |
8 Sep 2015 | USD | 28 | 28.14 | 26.95 | 27.51 | 27.51 | -0.46 (-1.64%) | 181,500 |
7 Sep 2015 | USD | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 27.72 | 28.449 | 27.07 | 27.97 | 27.97 | +0.03 (+0.11%) | 132,900 |
3 Sep 2015 | USD | 27.98 | 28.275 | 27.3 | 27.94 | 27.94 | +0.18 (+0.65%) | 147,400 |