Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | USD | 25.57 | 25.57 | 25.44 | 25.53 | 25.53 | 0.0 (0.0%) | 180,429 |
6 Jul 2015 | USD | 25.55 | 25.56 | 25.45 | 25.53 | 25.53 | -0.01 (-0.04%) | 211,696 |
3 Jul 2015 | USD | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 25.59 | 25.62 | 25.53 | 25.54 | 25.54 | 0.0 (0.0%) | 115,963 |
1 Jul 2015 | USD | 25.55 | 25.61 | 25.461 | 25.54 | 25.54 | +0.04 (+0.16%) | 107,583 |
30 Jun 2015 | USD | 25.44 | 25.53 | 25.42 | 25.5 | 25.5 | +0.06 (+0.24%) | 150,536 |
29 Jun 2015 | USD | 25.52 | 25.5399 | 25.4 | 25.44 | 25.44 | -0.14 (-0.55%) | 121,409 |
26 Jun 2015 | USD | 25.52 | 25.58 | 25.458 | 25.58 | 25.58 | +0.04 (+0.16%) | 65,979 |
25 Jun 2015 | USD | 25.55 | 25.55 | 25.47 | 25.54 | 25.54 | -0.01 (-0.04%) | 134,501 |
24 Jun 2015 | USD | 25.45 | 25.55 | 25.45 | 25.55 | 25.55 | +0.05 (+0.20%) | 94,443 |
23 Jun 2015 | USD | 25.5 | 25.52 | 25.42 | 25.5 | 25.5 | +0.02 (+0.08%) | 196,658 |
22 Jun 2015 | USD | 25.52 | 25.52 | 25.4114 | 25.48 | 25.48 | -0.04 (-0.16%) | 103,997 |
19 Jun 2015 | USD | 25.51 | 25.552 | 25.5 | 25.52 | 25.52 | +0.02 (+0.08%) | 99,115 |
18 Jun 2015 | USD | 25.62 | 25.62 | 25.45 | 25.5 | 25.5 | -0.09 (-0.35%) | 138,047 |
17 Jun 2015 | USD | 25.57 | 25.6 | 25.53 | 25.59 | 25.59 | 0.0 (0.0%) | 64,040 |
16 Jun 2015 | USD | 25.62 | 25.65 | 25.56 | 25.59 | 25.59 | -0.05 (-0.20%) | 231,890 |
15 Jun 2015 | USD | 25.63 | 25.68 | 25.58 | 25.64 | 25.64 | +0.05 (+0.20%) | 198,697 |
12 Jun 2015 | USD | 25.53 | 25.629 | 25.49 | 25.59 | 25.59 | +0.04 (+0.16%) | 85,214 |
11 Jun 2015 | USD | 25.59 | 25.59 | 25.48 | 25.55 | 25.55 | +0.04 (+0.16%) | 365,489 |
10 Jun 2015 | USD | 25.45 | 25.5399 | 25.4 | 25.51 | 25.51 | 0.0 (0.0%) | 122,733 |
9 Jun 2015 | USD | 25.62 | 25.62 | 25.43 | 25.51 | 25.51 | -0.13 (-0.51%) | 82,847 |
8 Jun 2015 | USD | 25.64 | 25.68 | 25.57 | 25.64 | 25.64 | 0.0 (0.0%) | 51,097 |
5 Jun 2015 | USD | 25.67 | 25.72 | 25.58 | 25.64 | 25.64 | -0.06 (-0.23%) | 224,583 |
4 Jun 2015 | USD | 25.7 | 25.72 | 25.66 | 25.7 | 25.7 | +0.03 (+0.12%) | 83,985 |
3 Jun 2015 | USD | 25.75 | 25.76 | 25.63 | 25.67 | 25.67 | -0.131 (-0.51%) | 564,977 |
2 Jun 2015 | USD | 25.86 | 25.86 | 25.77 | 25.8005 | 25.8005 | -0.089 (-0.35%) | 113,257 |
1 Jun 2015 | USD | 25.86 | 25.92 | 25.85 | 25.89 | 25.89 | +0.03 (+0.12%) | 87,365 |
29 May 2015 | USD | 25.87 | 25.95 | 25.86 | 25.86 | 25.86 | -0.02 (-0.08%) | 118,089 |
28 May 2015 | USD | 25.81 | 25.91 | 25.81 | 25.88 | 25.88 | +0.05 (+0.19%) | 118,220 |
27 May 2015 | USD | 25.88 | 25.88 | 25.78 | 25.83 | 25.83 | -0.3 (-1.15%) | 232,052 |