Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2015 | USD | 17 | 17.11 | 16.95 | 17.05 | 17.05 | +0.08 (+0.47%) | 76,455 |
20 Feb 2015 | USD | 16.78 | 17.01 | 16.78 | 16.97 | 16.97 | +0.15 (+0.89%) | 68,340 |
19 Feb 2015 | USD | 16.75 | 16.935 | 16.7 | 16.82 | 16.82 | -0.03 (-0.18%) | 106,461 |
18 Feb 2015 | USD | 16.86 | 16.9 | 16.8 | 16.8499 | 16.8499 | -0.01 (-0.06%) | 87,001 |
17 Feb 2015 | USD | 17.05 | 17.0899 | 16.8299 | 16.86 | 16.86 | -0.21 (-1.23%) | 99,665 |
16 Feb 2015 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 17.04 | 17.12 | 16.98 | 17.07 | 17.07 | -0.01 (-0.06%) | 58,015 |
12 Feb 2015 | USD | 16.81 | 17.08 | 16.8 | 17.08 | 17.08 | +0.36 (+2.15%) | 112,181 |
11 Feb 2015 | USD | 16.84 | 16.92 | 16.71 | 16.72 | 16.72 | -0.23 (-1.36%) | 69,025 |
10 Feb 2015 | USD | 16.91 | 17 | 16.84 | 16.95 | 16.95 | 0.0 (0.0%) | 51,943 |
9 Feb 2015 | USD | 16.88 | 16.95 | 16.8 | 16.95 | 16.95 | +0.06 (+0.36%) | 59,683 |
6 Feb 2015 | USD | 16.82 | 16.94 | 16.8 | 16.89 | 16.89 | +0.03 (+0.18%) | 54,912 |
5 Feb 2015 | USD | 16.76 | 16.92 | 16.72 | 16.86 | 16.86 | +0.09 (+0.54%) | 45,457 |
4 Feb 2015 | USD | 16.72 | 16.81 | 16.72 | 16.77 | 16.77 | +0.03 (+0.18%) | 48,958 |
3 Feb 2015 | USD | 16.59 | 16.75 | 16.54 | 16.74 | 16.74 | +0.15 (+0.90%) | 38,087 |
2 Feb 2015 | USD | 16.47 | 16.64 | 16.44 | 16.59 | 16.59 | +0.091 (+0.55%) | 69,494 |
30 Jan 2015 | USD | 16.64 | 16.641 | 16.43 | 16.499 | 16.499 | -0.191 (-1.14%) | 66,700 |
29 Jan 2015 | USD | 16.48 | 16.69 | 16.42 | 16.69 | 16.69 | +0.15 (+0.91%) | 49,178 |
28 Jan 2015 | USD | 16.74 | 16.74 | 16.5 | 16.54 | 16.54 | -0.15 (-0.90%) | 56,157 |
27 Jan 2015 | USD | 16.64 | 16.71 | 16.46 | 16.69 | 16.69 | -0.03 (-0.18%) | 72,893 |
26 Jan 2015 | USD | 16.65 | 16.73 | 16.56 | 16.72 | 16.72 | +0.07 (+0.42%) | 47,677 |
23 Jan 2015 | USD | 16.62 | 16.66 | 16.54 | 16.65 | 16.65 | +0.02 (+0.12%) | 62,643 |
22 Jan 2015 | USD | 16.57 | 16.63 | 16.38 | 16.63 | 16.63 | +0.17 (+1.03%) | 80,973 |
21 Jan 2015 | USD | 16.38 | 16.49 | 16.3 | 16.46 | 16.46 | +0.06 (+0.37%) | 54,092 |
20 Jan 2015 | USD | 16.37 | 16.4 | 16.1356 | 16.4 | 16.4 | +0.1 (+0.61%) | 89,144 |
19 Jan 2015 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 16.11 | 16.32 | 16.07 | 16.3 | 16.3 | +0.12 (+0.74%) | 66,061 |
15 Jan 2015 | USD | 16.23 | 16.23 | 16.06 | 16.18 | 16.18 | -0.08 (-0.49%) | 105,551 |
14 Jan 2015 | USD | 16.14 | 16.31 | 16.086 | 16.26 | 16.26 | +0.01 (+0.06%) | 75,062 |
13 Jan 2015 | USD | 16.19 | 16.38 | 16.1601 | 16.25 | 16.25 | -0.01 (-0.06%) | 67,246 |