Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 38.44 | 38.495 | 37.64 | 38.26 | 38.26 | +0.37 (+0.98%) | 64,571 |
30 Jun 2015 | USD | 37.99 | 38.2 | 37.55 | 37.89 | 37.89 | 0.0 (0.0%) | 112,378 |
29 Jun 2015 | USD | 39.21 | 39.21 | 37.5 | 37.89 | 37.89 | -1.58 (-4.00%) | 154,292 |
26 Jun 2015 | USD | 40.49 | 40.93 | 39.38 | 39.47 | 39.47 | -1.05 (-2.59%) | 169,286 |
25 Jun 2015 | USD | 40.4 | 40.72 | 40 | 40.52 | 40.52 | +0.07 (+0.17%) | 112,652 |
24 Jun 2015 | USD | 40.41 | 40.67 | 40.1175 | 40.45 | 40.45 | +0.12 (+0.30%) | 178,240 |
23 Jun 2015 | USD | 40.34 | 40.41 | 39.51 | 40.33 | 40.33 | +0.06 (+0.15%) | 154,409 |
22 Jun 2015 | USD | 40.29 | 40.5 | 39.29 | 40.27 | 40.27 | +0.03 (+0.07%) | 210,876 |
19 Jun 2015 | USD | 39.31 | 40.37 | 39.27 | 40.24 | 40.24 | +1.04 (+2.65%) | 143,959 |
18 Jun 2015 | USD | 38.37 | 39.22 | 38.37 | 39.2 | 39.2 | +0.88 (+2.30%) | 100,453 |
17 Jun 2015 | USD | 38.45 | 38.5 | 38.16 | 38.32 | 38.32 | +0.04 (+0.10%) | 128,386 |
16 Jun 2015 | USD | 38.54 | 38.76 | 37.8 | 38.28 | 38.28 | -0.33 (-0.85%) | 84,804 |
15 Jun 2015 | USD | 38.16 | 38.68 | 38.16 | 38.61 | 38.61 | +0.07 (+0.18%) | 110,754 |
12 Jun 2015 | USD | 38.39 | 38.6 | 38.0698 | 38.54 | 38.54 | -0.11 (-0.28%) | 122,193 |
11 Jun 2015 | USD | 38.64 | 39.12 | 38.16 | 38.65 | 38.65 | +0.02 (+0.05%) | 91,367 |
10 Jun 2015 | USD | 37.86 | 38.78 | 37.66 | 38.63 | 38.63 | +1.01 (+2.68%) | 176,186 |
9 Jun 2015 | USD | 37.36 | 37.74 | 37.12 | 37.62 | 37.62 | +0.19 (+0.51%) | 251,281 |
8 Jun 2015 | USD | 37.59 | 37.66 | 37.26 | 37.43 | 37.43 | -0.07 (-0.19%) | 109,593 |
5 Jun 2015 | USD | 36.56 | 37.71 | 36.37 | 37.5 | 37.5 | +0.99 (+2.71%) | 164,843 |
4 Jun 2015 | USD | 37.2 | 37.29 | 35.8 | 36.51 | 36.51 | -0.745 (-2.00%) | 289,023 |
3 Jun 2015 | USD | 37.27 | 37.81 | 37.21 | 37.255 | 37.255 | +0.015 (+0.04%) | 231,414 |
2 Jun 2015 | USD | 37.67 | 37.99 | 36.5 | 37.24 | 37.24 | -0.46 (-1.22%) | 218,077 |
1 Jun 2015 | USD | 38.19 | 38.2599 | 37.59 | 37.7 | 37.7 | -0.09 (-0.24%) | 114,920 |
29 May 2015 | USD | 38.05 | 38.46 | 37.39 | 37.79 | 37.79 | -0.39 (-1.02%) | 202,311 |
28 May 2015 | USD | 38.06 | 38.48 | 37.74 | 38.18 | 38.18 | -0.11 (-0.29%) | 54,203 |
27 May 2015 | USD | 38.07 | 38.45 | 37.695 | 38.29 | 38.29 | +0.36 (+0.95%) | 101,037 |
26 May 2015 | USD | 37.73 | 38.03 | 37.11 | 37.93 | 37.93 | +0.2 (+0.53%) | 122,530 |
25 May 2015 | USD | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 38.28 | 38.42 | 37.35 | 37.73 | 37.73 | -0.32 (-0.84%) | 87,920 |
21 May 2015 | USD | 38.74 | 39.02 | 37.75 | 38.05 | 38.05 | -0.65 (-1.68%) | 185,811 |