Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 25.4 | 25.6 | 25.06 | 25.5 | 25.5 | +0.07 (+0.28%) | 456,500 |
12 Jul 2016 | USD | 25.35 | 25.58 | 25.27 | 25.43 | 25.43 | +0.03 (+0.12%) | 357,600 |
11 Jul 2016 | USD | 25.11 | 25.6 | 24.97 | 25.4 | 25.4 | +0.32 (+1.28%) | 539,300 |
8 Jul 2016 | USD | 25.11 | 25.42 | 25.02 | 25.08 | 25.08 | +0.06 (+0.24%) | 232,300 |
7 Jul 2016 | USD | 24.96 | 25.2 | 24.81 | 25.02 | 25.02 | +0.07 (+0.28%) | 400,100 |
6 Jul 2016 | USD | 24.15 | 25.04 | 24.01 | 24.95 | 24.95 | +0.74 (+3.06%) | 370,300 |
5 Jul 2016 | USD | 24.49 | 24.585 | 24.17 | 24.21 | 24.21 | -0.27 (-1.10%) | 330,700 |
4 Jul 2016 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 24.19 | 24.91 | 23.82 | 24.48 | 24.48 | +0.24 (+0.99%) | 852,700 |
30 Jun 2016 | USD | 24.37 | 24.46 | 23.89 | 24.24 | 24.24 | -0.15 (-0.62%) | 841,400 |
29 Jun 2016 | USD | 24.18 | 24.42 | 24.01 | 24.39 | 24.39 | +0.16 (+0.66%) | 927,300 |
28 Jun 2016 | USD | 23.97 | 24.33 | 23.7 | 24.23 | 24.23 | +0.47 (+1.98%) | 1,474,400 |
27 Jun 2016 | USD | 23.1 | 24.2 | 23.06 | 23.76 | 23.76 | +0.42 (+1.80%) | 1,639,900 |
24 Jun 2016 | USD | 22.86 | 23.64 | 22.51 | 23.34 | 23.34 | +0.16 (+0.69%) | 4,013,900 |
23 Jun 2016 | USD | 23.72 | 23.85 | 23.08 | 23.18 | 23.18 | -0.39 (-1.65%) | 1,753,500 |
22 Jun 2016 | USD | 23.89 | 23.94 | 23.501 | 23.57 | 23.57 | -0.32 (-1.34%) | 1,428,100 |
21 Jun 2016 | USD | 23.7 | 24.17 | 23.58 | 23.89 | 23.89 | +0.33 (+1.40%) | 818,600 |
20 Jun 2016 | USD | 24.56 | 24.65 | 23.53 | 23.56 | 23.56 | -0.4 (-1.67%) | 1,797,300 |
17 Jun 2016 | USD | 23.75 | 24.05 | 23.395 | 23.96 | 23.96 | +0.22 (+0.93%) | 884,200 |
16 Jun 2016 | USD | 23.66 | 24.08 | 23.58 | 23.74 | 23.74 | -0.25 (-1.04%) | 1,154,400 |
15 Jun 2016 | USD | 23.5 | 24.068 | 23.5 | 23.99 | 23.99 | +0.32 (+1.35%) | 975,000 |
14 Jun 2016 | USD | 24.11 | 24.19 | 23.32 | 23.67 | 23.67 | -0.61 (-2.51%) | 1,912,100 |
13 Jun 2016 | USD | 24.4 | 24.62 | 24.11 | 24.28 | 24.28 | -0.44 (-1.78%) | 1,195,200 |
10 Jun 2016 | USD | 24.54 | 24.895 | 24.54 | 24.72 | 24.72 | -0.23 (-0.92%) | 589,500 |
9 Jun 2016 | USD | 25.16 | 25.18 | 24.7 | 24.95 | 24.95 | -0.27 (-1.07%) | 459,200 |
8 Jun 2016 | USD | 25.35 | 25.59 | 25.18 | 25.22 | 25.22 | -0.18 (-0.71%) | 303,300 |
7 Jun 2016 | USD | 25.46 | 25.64 | 25.15 | 25.4 | 25.4 | +0.09 (+0.36%) | 635,800 |
6 Jun 2016 | USD | 25.39 | 25.45 | 25.25 | 25.31 | 25.31 | +0.02 (+0.08%) | 488,700 |
3 Jun 2016 | USD | 25.13 | 25.45 | 25 | 25.29 | 25.29 | +0.01 (+0.04%) | 418,900 |
2 Jun 2016 | USD | 25.06 | 25.44 | 25.04 | 25.28 | 25.28 | -0.07 (-0.28%) | 786,300 |