Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 19 | 19.35 | 18.29 | 18.53 | 18.53 | +0.98 (+5.58%) | 2,438,483 |
23 Jun 2015 | USD | 17.6 | 17.85 | 17.3301 | 17.55 | 17.55 | 0.0 (0.0%) | 325,068 |
22 Jun 2015 | USD | 17.48 | 17.57 | 17.08 | 17.55 | 17.55 | +0.13 (+0.75%) | 566,092 |
19 Jun 2015 | USD | 17.58 | 17.77 | 17.3 | 17.42 | 17.42 | -0.1 (-0.57%) | 651,786 |
18 Jun 2015 | USD | 17.62 | 17.9 | 17.5 | 17.52 | 17.52 | +0.15 (+0.86%) | 402,166 |
17 Jun 2015 | USD | 18 | 18.4199 | 17.34 | 17.37 | 17.37 | -0.53 (-2.96%) | 936,238 |
16 Jun 2015 | USD | 17.07 | 18.07 | 16.97 | 17.9 | 17.9 | +0.78 (+4.56%) | 1,194,679 |
15 Jun 2015 | USD | 17.09 | 17.47 | 16.83 | 17.12 | 17.12 | -0.13 (-0.75%) | 851,944 |
12 Jun 2015 | USD | 18.1 | 18.14 | 17.25 | 17.25 | 17.25 | -1.04 (-5.69%) | 1,661,397 |
11 Jun 2015 | USD | 19.64 | 20.6 | 18.06 | 18.29 | 18.29 | +0.5 (+2.81%) | 7,131,876 |
10 Jun 2015 | USD | 16.96 | 18 | 16.9 | 17.79 | 17.79 | +0.87 (+5.14%) | 1,887,971 |
9 Jun 2015 | USD | 17.63 | 17.672 | 16.76 | 16.92 | 16.92 | -0.7 (-3.97%) | 779,192 |
8 Jun 2015 | USD | 17.48 | 17.83 | 17.3724 | 17.62 | 17.62 | +0.09 (+0.51%) | 334,447 |
5 Jun 2015 | USD | 17.31 | 17.59 | 17.13 | 17.53 | 17.53 | +0.2 (+1.15%) | 233,516 |
4 Jun 2015 | USD | 17.29 | 17.45 | 17.205 | 17.33 | 17.33 | -0.01 (-0.06%) | 321,624 |
3 Jun 2015 | USD | 17.43 | 17.48 | 17.25 | 17.34 | 17.34 | -0.03 (-0.17%) | 254,315 |
2 Jun 2015 | USD | 17.5 | 17.65 | 17.35 | 17.37 | 17.37 | -0.13 (-0.74%) | 241,942 |
1 Jun 2015 | USD | 17.74 | 17.74 | 17.248 | 17.5 | 17.5 | -0.14 (-0.79%) | 224,684 |
29 May 2015 | USD | 17.52 | 17.88 | 17.16 | 17.64 | 17.64 | +0.02 (+0.11%) | 465,776 |
28 May 2015 | USD | 17.77 | 17.77 | 17.441 | 17.62 | 17.62 | -0.13 (-0.73%) | 338,482 |
27 May 2015 | USD | 17.01 | 17.99 | 16.87 | 17.75 | 17.75 | +0.74 (+4.35%) | 857,109 |
26 May 2015 | USD | 17.03 | 17.08 | 16.86 | 17.01 | 17.01 | +0.01 (+0.06%) | 212,640 |
25 May 2015 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 16.9 | 17.05 | 16.85 | 17 | 17 | +0.12 (+0.71%) | 253,279 |
21 May 2015 | USD | 16.9 | 17.08 | 16.79 | 16.88 | 16.88 | +0.02 (+0.12%) | 229,346 |
20 May 2015 | USD | 16.8 | 16.9 | 16.65 | 16.86 | 16.86 | +0.03 (+0.18%) | 297,914 |
19 May 2015 | USD | 16.93 | 16.94 | 16.6 | 16.83 | 16.83 | -0.04 (-0.24%) | 367,660 |
18 May 2015 | USD | 16.95 | 17.01 | 16.76 | 16.87 | 16.87 | -0.08 (-0.47%) | 418,513 |
15 May 2015 | USD | 17.06 | 17.16 | 16.95 | 16.95 | 16.95 | -0.13 (-0.76%) | 274,783 |
14 May 2015 | USD | 17.24 | 17.25 | 17.02 | 17.08 | 17.08 | -0.12 (-0.70%) | 252,526 |