Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 26.53 | 26.96 | 26.36 | 26.63 | 26.63 | +0.18 (+0.68%) | 424,984 |
29 Jun 2015 | USD | 27.44 | 27.82 | 26.31 | 26.45 | 26.45 | -1.2 (-4.34%) | 511,177 |
26 Jun 2015 | USD | 27.81 | 28.01 | 27.5 | 27.65 | 27.65 | -0.06 (-0.22%) | 566,033 |
25 Jun 2015 | USD | 27.74 | 27.8091 | 27.45 | 27.71 | 27.71 | +0.06 (+0.22%) | 417,729 |
24 Jun 2015 | USD | 28.03 | 28.03 | 27.41 | 27.65 | 27.65 | -0.41 (-1.46%) | 615,423 |
23 Jun 2015 | USD | 28.15 | 28.74 | 27.54 | 28.06 | 28.06 | +0.77 (+2.82%) | 806,025 |
22 Jun 2015 | USD | 26.39 | 27.5 | 26.34 | 27.29 | 27.29 | +0.98 (+3.72%) | 1,057,473 |
19 Jun 2015 | USD | 25.9 | 26.36 | 25.847 | 26.31 | 26.31 | +0.54 (+2.10%) | 1,224,373 |
18 Jun 2015 | USD | 24.76 | 25.81 | 24.715 | 25.77 | 25.77 | +1.01 (+4.08%) | 665,943 |
17 Jun 2015 | USD | 24.72 | 24.92 | 24.44 | 24.76 | 24.76 | +0.11 (+0.45%) | 317,545 |
16 Jun 2015 | USD | 24.21 | 24.86 | 24.18 | 24.65 | 24.65 | +0.3 (+1.23%) | 433,858 |
15 Jun 2015 | USD | 24.48 | 24.55 | 24.06 | 24.35 | 24.35 | -0.23 (-0.94%) | 464,528 |
12 Jun 2015 | USD | 23.66 | 24.79 | 23.62 | 24.58 | 24.58 | +0.9 (+3.80%) | 672,777 |
11 Jun 2015 | USD | 23.83 | 23.96 | 23.57 | 23.68 | 23.68 | -0.02 (-0.08%) | 333,583 |
10 Jun 2015 | USD | 23.55 | 23.97 | 23.51 | 23.7 | 23.7 | +0.09 (+0.38%) | 676,783 |
9 Jun 2015 | USD | 23.95 | 24.02 | 23.51 | 23.61 | 23.61 | -0.22 (-0.92%) | 475,828 |
8 Jun 2015 | USD | 23.86 | 24.46 | 23.5301 | 23.83 | 23.83 | -0.17 (-0.71%) | 1,196,555 |
5 Jun 2015 | USD | 25.01 | 26 | 23.82 | 24 | 24 | -5.74 (-19.30%) | 4,449,596 |
4 Jun 2015 | USD | 29.51 | 30.05 | 29.435 | 29.74 | 29.74 | -0.16 (-0.54%) | 526,833 |
3 Jun 2015 | USD | 29.55 | 30.16 | 29.36 | 29.9 | 29.9 | +0.52 (+1.77%) | 407,852 |
2 Jun 2015 | USD | 29.3 | 29.93 | 29.3 | 29.38 | 29.38 | -0.07 (-0.24%) | 540,655 |
1 Jun 2015 | USD | 30 | 30.2 | 29.215 | 29.45 | 29.45 | -0.41 (-1.37%) | 420,126 |
29 May 2015 | USD | 30.34 | 30.46 | 29.51 | 29.86 | 29.86 | -0.43 (-1.42%) | 243,856 |
28 May 2015 | USD | 30.16 | 30.59 | 30.07 | 30.29 | 30.29 | +0.17 (+0.56%) | 158,708 |
27 May 2015 | USD | 30.22 | 30.4 | 29.995 | 30.12 | 30.12 | +0.03 (+0.10%) | 212,394 |
26 May 2015 | USD | 30.38 | 30.7999 | 30.01 | 30.09 | 30.09 | -0.47 (-1.54%) | 185,011 |
25 May 2015 | USD | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 30.8 | 30.94 | 30.3419 | 30.56 | 30.56 | -0.19 (-0.62%) | 161,489 |
21 May 2015 | USD | 30.74 | 31.05 | 30.56 | 30.75 | 30.75 | -0.12 (-0.39%) | 185,609 |
20 May 2015 | USD | 31.07 | 31.14 | 30.53 | 30.87 | 30.87 | -0.04 (-0.13%) | 174,608 |