Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | USD | 19.28 | 19.28 | 18.2 | 18.48 | 18.48 | -1.17 (-5.95%) | 66,867,369 |
15 Jun 2015 | USD | 18.79 | 19.79 | 18.48 | 19.65 | 19.65 | +0.96 (+5.14%) | 108,875,888 |
12 Jun 2015 | USD | 18.75 | 18.88 | 18.51 | 18.69 | 18.69 | -0.01 (-0.05%) | 60,321,655 |
11 Jun 2015 | USD | 19 | 19.3 | 18.68 | 18.7 | 18.7 | +0.09 (+0.48%) | 54,229,672 |
10 Jun 2015 | USD | 18.27 | 18.98 | 18 | 18.61 | 18.61 | +0.34 (+1.86%) | 0 |
9 Jun 2015 | USD | 18.51 | 18.67 | 17.91 | 18.27 | 18.27 | -0.36 (-1.93%) | 0 |
8 Jun 2015 | USD | 19.52 | 19.69 | 18.51 | 18.63 | 18.63 | -0.77 (-3.97%) | 0 |
5 Jun 2015 | USD | 18.81 | 20 | 18.81 | 19.4 | 19.4 | +0.89 (+4.81%) | 71,336,484 |
4 Jun 2015 | USD | 18.99 | 19.3 | 17.5 | 18.51 | 18.51 | -0.39 (-2.06%) | 58,966,894 |
3 Jun 2015 | USD | 19.34 | 19.99 | 18.69 | 18.9 | 18.9 | -0.4 (-2.07%) | 68,025,800 |
2 Jun 2015 | USD | 17.64 | 19.39 | 17.63 | 19.3 | 19.3 | +1.67 (+9.47%) | 78,343,985 |
1 Jun 2015 | USD | 16.99 | 17.68 | 16.7 | 17.63 | 17.63 | +0.67 (+3.95%) | 45,233,337 |
29 May 2015 | USD | 16.5 | 17.3 | 15.98 | 16.96 | 16.96 | +0.45 (+2.73%) | 51,638,372 |
28 May 2015 | USD | 17.85 | 18.48 | 16.45 | 16.51 | 16.51 | -1.44 (-8.02%) | 63,549,390 |
27 May 2015 | USD | 18.28 | 18.29 | 17.61 | 17.95 | 17.95 | -0.36 (-1.97%) | 56,909,727 |
26 May 2015 | USD | 18.12 | 18.63 | 17.75 | 18.31 | 18.31 | +0.23 (+1.27%) | 63,796,979 |
25 May 2015 | USD | 17.8 | 18.29 | 17.58 | 18.08 | 18.08 | -0.12 (-0.66%) | 54,604,259 |
22 May 2015 | USD | 17.5 | 18.66 | 16.91 | 18.2 | 18.2 | +0.78 (+4.48%) | 65,724,705 |
21 May 2015 | USD | 16.77 | 17.65 | 16.61 | 17.42 | 17.42 | +0.66 (+3.94%) | 46,983,437 |
20 May 2015 | USD | 16.5 | 17.4 | 16.25 | 16.76 | 16.76 | +0.61 (+3.78%) | 65,848,999 |
19 May 2015 | USD | 16.08 | 16.3 | 15.71 | 16.15 | 16.15 | +0.08 (+0.50%) | 46,103,141 |
18 May 2015 | USD | 15.48 | 16.19 | 15.4 | 16.07 | 16.07 | +0.53 (+3.41%) | 42,363,604 |
15 May 2015 | USD | 16.11 | 16.11 | 15.33 | 15.54 | 15.54 | -5.34 (-25.57%) | 28,684,146 |
14 May 2015 | USD | 21.1 | 21.45 | 20.54 | 20.88 | 20.88 | +0.1 (+0.48%) | 38,022,211 |
13 May 2015 | USD | 20.23 | 20.86 | 19.85 | 20.78 | 20.78 | +0.55 (+2.72%) | 39,047,119 |
12 May 2015 | USD | 20.08 | 20.45 | 19.9 | 20.23 | 20.23 | +0.13 (+0.65%) | 30,833,989 |
11 May 2015 | USD | 19.25 | 20.6 | 18.95 | 20.1 | 20.1 | +1.16 (+6.12%) | 33,209,120 |
8 May 2015 | USD | 18.58 | 18.98 | 18.33 | 18.94 | 18.94 | +0.63 (+3.44%) | 18,607,980 |
7 May 2015 | USD | 18.31 | 18.66 | 18.08 | 18.31 | 18.31 | +0.11 (+0.60%) | 17,810,402 |
6 May 2015 | USD | 18.75 | 19.05 | 18.02 | 18.2 | 18.2 | -0.54 (-2.88%) | 20,789,674 |