Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 18.31 | 18.5 | 17.96 | 18 | 18 | -1.05 (-5.51%) | 1,849,490 |
17 Feb 2015 | USD | 19.5 | 20.1 | 18.8 | 19.05 | 19.05 | -1.13 (-5.60%) | 2,093,602 |
16 Feb 2015 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 20.19 | 20.68 | 20 | 20.18 | 20.18 | +0.01 (+0.05%) | 711,951 |
12 Feb 2015 | USD | 20.66 | 20.85 | 19.75 | 20.17 | 20.17 | -0.79 (-3.77%) | 1,370,320 |
11 Feb 2015 | USD | 20.89 | 21 | 20.2 | 20.96 | 20.96 | -0.03 (-0.14%) | 1,698,365 |
10 Feb 2015 | USD | 20.5 | 21 | 19.63 | 20.99 | 20.99 | +1.39 (+7.09%) | 2,804,409 |
9 Feb 2015 | USD | 18.86 | 19.95 | 18.45 | 19.6 | 19.6 | +1.48 (+8.17%) | 3,226,650 |
6 Feb 2015 | USD | 17.39 | 18.88 | 17.21 | 18.12 | 18.12 | +1.46 (+8.76%) | 3,929,164 |
5 Feb 2015 | USD | 17.3 | 17.3099 | 16.41 | 16.66 | 16.66 | -0.44 (-2.57%) | 2,682,187 |
4 Feb 2015 | USD | 18.2 | 18.35 | 17 | 17.1 | 17.1 | -1.14 (-6.25%) | 2,912,224 |
3 Feb 2015 | USD | 18.22 | 18.64 | 18.12 | 18.24 | 18.24 | +0.22 (+1.22%) | 1,587,435 |
2 Feb 2015 | USD | 19.18 | 19.3 | 18.01 | 18.02 | 18.02 | -0.79 (-4.20%) | 2,071,168 |
30 Jan 2015 | USD | 18.47 | 19.48 | 18.22 | 18.81 | 18.81 | +0.01 (+0.05%) | 2,266,439 |
29 Jan 2015 | USD | 19.9 | 19.95 | 18.5103 | 18.8 | 18.8 | -0.98 (-4.95%) | 3,419,482 |
28 Jan 2015 | USD | 21.62 | 21.84 | 19.6 | 19.78 | 19.78 | -1.52 (-7.14%) | 5,047,364 |
27 Jan 2015 | USD | 22 | 22.47 | 21.17 | 21.3 | 21.3 | -1.3 (-5.75%) | 3,272,512 |
26 Jan 2015 | USD | 23.67 | 24.39 | 22.5 | 22.6 | 22.6 | -0.63 (-2.71%) | 8,677,164 |
23 Jan 2015 | USD | 20.2 | 24.73 | 20.16 | 23.23 | 23.23 | +9.23 (+65.93%) | 42,593,219 |
22 Jan 2015 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |