Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 16.14 | 16.2 | 16.02 | 16.15 | 16.15 | +0.14 (+0.87%) | 187,557 |
13 May 2015 | USD | 16.02 | 16.11 | 15.99 | 16.01 | 16.01 | +0.11 (+0.69%) | 110,152 |
12 May 2015 | USD | 15.91 | 15.95 | 15.58 | 15.9 | 15.9 | -0.01 (-0.06%) | 127,880 |
11 May 2015 | USD | 15.87 | 15.99 | 15.85 | 15.91 | 15.91 | -0.02 (-0.13%) | 142,420 |
8 May 2015 | USD | 16.14 | 16.14 | 15.84 | 15.93 | 15.93 | -0.02 (-0.13%) | 249,139 |
7 May 2015 | USD | 15.88 | 16.05 | 15.71 | 15.95 | 15.95 | +0.14 (+0.89%) | 398,578 |
6 May 2015 | USD | 15.73 | 15.85 | 15.7 | 15.81 | 15.81 | +0.07 (+0.44%) | 84,634 |
5 May 2015 | USD | 15.84 | 15.91 | 15.545 | 15.74 | 15.74 | -0.13 (-0.82%) | 136,716 |
4 May 2015 | USD | 15.8 | 16.06 | 15.74 | 15.87 | 15.87 | +0.07 (+0.44%) | 223,458 |
1 May 2015 | USD | 15.64 | 15.83 | 15.64 | 15.8 | 15.8 | +0.14 (+0.89%) | 59,307 |
30 Apr 2015 | USD | 15.95 | 15.99 | 15.53 | 15.66 | 15.66 | -0.39 (-2.43%) | 149,103 |
29 Apr 2015 | USD | 16.26 | 16.33 | 16.01 | 16.05 | 16.05 | -0.31 (-1.89%) | 63,145 |
28 Apr 2015 | USD | 16.2 | 16.48 | 16.11 | 16.36 | 16.36 | +0.19 (+1.18%) | 143,172 |
27 Apr 2015 | USD | 16.17 | 16.4 | 16.02 | 16.17 | 16.17 | -0.01 (-0.06%) | 120,133 |
24 Apr 2015 | USD | 16.2 | 16.32 | 16.14 | 16.18 | 16.18 | +0.04 (+0.25%) | 129,372 |
23 Apr 2015 | USD | 16.15 | 16.22 | 16.09 | 16.14 | 16.14 | 0.0 (0.0%) | 94,326 |
22 Apr 2015 | USD | 15.99 | 16.24 | 15.9423 | 16.14 | 16.14 | +0.13 (+0.81%) | 111,577 |
21 Apr 2015 | USD | 15.95 | 16.2 | 15.95 | 16.01 | 16.01 | +0.06 (+0.38%) | 235,351 |
20 Apr 2015 | USD | 15.99 | 16.14 | 15.91 | 15.95 | 15.95 | +0.08 (+0.50%) | 206,084 |
17 Apr 2015 | USD | 15.83 | 15.99 | 15.805 | 15.87 | 15.87 | -0.03 (-0.19%) | 169,043 |
16 Apr 2015 | USD | 15.9 | 15.92 | 15.7801 | 15.9 | 15.9 | 0.0 (0.0%) | 152,114 |
15 Apr 2015 | USD | 16.14 | 16.17 | 15.88 | 15.9 | 15.9 | -0.18 (-1.12%) | 83,911 |
14 Apr 2015 | USD | 16.11 | 16.23 | 15.96 | 16.08 | 16.08 | +0.02 (+0.12%) | 88,051 |
13 Apr 2015 | USD | 16.11 | 16.23 | 16.06 | 16.06 | 16.06 | -0.14 (-0.86%) | 120,101 |
10 Apr 2015 | USD | 16.27 | 16.43 | 16.17 | 16.2 | 16.2 | 0.0 (0.0%) | 93,569 |
9 Apr 2015 | USD | 16.53 | 16.53 | 16.13 | 16.2 | 16.2 | -0.33 (-2.00%) | 184,642 |
8 Apr 2015 | USD | 16.58 | 16.9 | 16.49 | 16.53 | 16.53 | -0.05 (-0.30%) | 71,098 |
7 Apr 2015 | USD | 16.9 | 17.07 | 16.55 | 16.58 | 16.58 | -0.41 (-2.41%) | 38,154 |
6 Apr 2015 | USD | 17.07 | 17.24 | 16.97 | 16.99 | 16.99 | -0.1 (-0.59%) | 55,012 |
3 Apr 2015 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |