Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 15.06 | 16.27 | 14.67 | 15.79 | 94.74 | +0.71 (+4.71%) | 108,354 |
27 May 2015 | USD | 14.62 | 15.17 | 14.41 | 15.08 | 90.48 | +0.46 (+3.15%) | 61,574 |
26 May 2015 | USD | 14.82 | 14.82 | 14.13 | 14.62 | 87.72 | -0.19 (-1.28%) | 16,777 |
25 May 2015 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 88.86 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 14.84 | 14.97 | 14.44 | 14.81 | 88.86 | -0.07 (-0.47%) | 13,661 |
21 May 2015 | USD | 15 | 15.0799 | 14.52 | 14.88 | 89.28 | -0.06 (-0.40%) | 11,604 |
20 May 2015 | USD | 14.93 | 15.12 | 14.51 | 14.94 | 89.64 | -0.06 (-0.40%) | 20,293 |
19 May 2015 | USD | 15.12 | 15.4 | 14.87 | 15 | 90 | -0.05 (-0.33%) | 150,493 |
18 May 2015 | USD | 15 | 15.36 | 14.91 | 15.05 | 90.3 | +0.03 (+0.20%) | 29,339 |
15 May 2015 | USD | 15 | 15.1 | 14.72 | 15.02 | 90.12 | +0.02 (+0.13%) | 17,938 |
14 May 2015 | USD | 14.96 | 15.2 | 14.82 | 15 | 90 | -0.01 (-0.07%) | 26,354 |
13 May 2015 | USD | 15.15 | 15.53 | 14.78 | 15.01 | 90.06 | -0.15 (-0.99%) | 26,811 |
12 May 2015 | USD | 15.08 | 15.2999 | 14.45 | 15.16 | 90.96 | -0.03 (-0.20%) | 50,462 |
11 May 2015 | USD | 15.51 | 15.89 | 15.15 | 15.19 | 91.14 | -0.31 (-2%) | 25,293 |
8 May 2015 | USD | 15.62 | 15.9 | 15.32 | 15.5 | 93 | +0.04 (+0.26%) | 35,122 |
7 May 2015 | USD | 15.4 | 16.46 | 15 | 15.46 | 92.76 | -1.83 (-10.58%) | 172,447 |
6 May 2015 | USD | 17.53 | 17.53 | 16.89 | 17.29 | 103.74 | +0.07 (+0.41%) | 7,294 |
5 May 2015 | USD | 17.31 | 17.76 | 16.87 | 17.22 | 103.32 | -0.09 (-0.52%) | 14,254 |
4 May 2015 | USD | 17.57 | 18.34 | 17.14 | 17.31 | 103.86 | -0.18 (-1.03%) | 12,237 |
1 May 2015 | USD | 17.24 | 17.71 | 16.74 | 17.49 | 104.94 | +0.41 (+2.40%) | 18,164 |
30 Apr 2015 | USD | 17.11 | 17.6 | 16.9 | 17.08 | 102.48 | -0.3 (-1.73%) | 20,596 |
29 Apr 2015 | USD | 17.49 | 18 | 17.2 | 17.38 | 104.28 | -0.44 (-2.47%) | 9,451 |
28 Apr 2015 | USD | 17.18 | 18.2 | 17 | 17.82 | 106.92 | +0.68 (+3.97%) | 25,561 |
27 Apr 2015 | USD | 18.68 | 18.85 | 17.12 | 17.14 | 102.84 | -1.42 (-7.65%) | 14,986 |
24 Apr 2015 | USD | 18.31 | 18.87 | 18.23 | 18.56 | 111.36 | +0.17 (+0.92%) | 13,730 |
23 Apr 2015 | USD | 18.23 | 18.66 | 17.01 | 18.39 | 110.34 | +0.08 (+0.44%) | 47,345 |
22 Apr 2015 | USD | 19.1 | 19.225 | 18.28 | 18.31 | 109.86 | -0.81 (-4.24%) | 6,753 |
21 Apr 2015 | USD | 18.66 | 19.17 | 18.65 | 19.12 | 114.72 | +0.32 (+1.70%) | 13,133 |
20 Apr 2015 | USD | 19.01 | 19.01 | 18.49 | 18.8 | 112.8 | -0.21 (-1.10%) | 10,366 |
17 Apr 2015 | USD | 19.29 | 19.49 | 18.24 | 19.01 | 114.06 | -0.44 (-2.26%) | 28,908 |