Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | USD | 15.83 | 16.12 | 15.81 | 15.86 | 14.4444 | +0.1 (+0.63%) | 479,121 |
17 Jun 2015 | USD | 15.8 | 15.85 | 15.72 | 15.76 | 14.3534 | 0.0 (0.0%) | 414,396 |
16 Jun 2015 | USD | 15.68 | 15.89 | 15.5211 | 15.76 | 14.3534 | +0.11 (+0.70%) | 520,309 |
15 Jun 2015 | USD | 15.97 | 16.09 | 15.64 | 15.65 | 14.2532 | -0.33 (-2.07%) | 555,831 |
12 Jun 2015 | USD | 15.95 | 16.0167 | 15.85 | 15.98 | 14.5537 | +0.01 (+0.06%) | 189,985 |
11 Jun 2015 | USD | 16.1 | 16.1747 | 15.94 | 15.97 | 14.5446 | -0.08 (-0.50%) | 245,609 |
10 Jun 2015 | USD | 16.04 | 16.19 | 15.98 | 16.05 | 14.6175 | +0.05 (+0.31%) | 302,906 |
9 Jun 2015 | USD | 16.11 | 16.1399 | 15.91 | 16 | 14.5719 | -0.08 (-0.50%) | 348,237 |
8 Jun 2015 | USD | 16.09 | 16.19 | 15.97 | 16.08 | 14.6448 | -0.01 (-0.06%) | 294,523 |
5 Jun 2015 | USD | 16.19 | 16.19 | 16.01 | 16.09 | 14.6539 | -0.12 (-0.74%) | 338,947 |
4 Jun 2015 | USD | 16.23 | 16.28 | 16.17 | 16.21 | 14.7632 | -0.03 (-0.18%) | 322,736 |
3 Jun 2015 | USD | 16.22 | 16.34 | 16.1 | 16.24 | 14.7905 | +0.03 (+0.19%) | 533,735 |
2 Jun 2015 | USD | 16.25 | 16.32 | 16.1 | 16.21 | 14.7632 | -0.08 (-0.49%) | 274,939 |
1 Jun 2015 | USD | 16.13 | 16.33 | 16.05 | 16.29 | 14.8361 | +0.23 (+1.43%) | 684,095 |
29 May 2015 | USD | 16.21 | 16.28 | 16 | 16.06 | 14.6266 | -0.18 (-1.11%) | 892,688 |
28 May 2015 | USD | 16.52 | 16.6 | 16.1926 | 16.24 | 14.7905 | -0.32 (-1.93%) | 587,898 |
27 May 2015 | USD | 16.56 | 16.62 | 16.41 | 16.56 | 15.082 | +0.06 (+0.36%) | 384,376 |
26 May 2015 | USD | 16.48 | 16.59 | 16.34 | 16.5 | 15.0273 | 0.0 (0.0%) | 291,927 |
25 May 2015 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 15.0273 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 16.66 | 16.66 | 16.46 | 16.5 | 15.0273 | -0.11 (-0.66%) | 718,669 |
21 May 2015 | USD | 16.75 | 16.83 | 16.51 | 16.61 | 15.1275 | -0.13 (-0.78%) | 276,770 |
20 May 2015 | USD | 16.75 | 16.84 | 16.63 | 16.74 | 15.2459 | +0.05 (+0.30%) | 335,978 |
19 May 2015 | USD | 16.68 | 16.76 | 16.538 | 16.69 | 15.2004 | +0.02 (+0.12%) | 364,429 |
18 May 2015 | USD | 16.57 | 16.75 | 16.5 | 16.67 | 15.1821 | +0.01 (+0.06%) | 310,217 |
15 May 2015 | USD | 16.61 | 16.7374 | 16.42 | 16.66 | 15.173 | +0.07 (+0.42%) | 952,061 |
14 May 2015 | USD | 16.35 | 16.6 | 16.2804 | 16.59 | 15.1093 | +0.29 (+1.78%) | 319,867 |
13 May 2015 | USD | 16.54 | 16.65 | 16.285 | 16.3 | 14.8452 | -0.14 (-0.85%) | 360,884 |
12 May 2015 | USD | 16.3 | 16.47 | 16.03 | 16.44 | 14.9727 | +0.01 (+0.06%) | 451,949 |
11 May 2015 | USD | 16.6 | 16.73 | 16.33 | 16.43 | 14.9636 | -0.16 (-0.96%) | 429,358 |
8 May 2015 | USD | 16.66 | 16.84 | 16.55 | 16.59 | 15.1093 | +0.04 (+0.24%) | 413,571 |