Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 16.1 | 16.1 | 15.82 | 16.06 | 32.12 | -0.06 (-0.37%) | 5,500 |
18 May 2015 | USD | 16.12 | 16.12 | 16.12 | 16.12 | 32.24 | 0.0 (0.0%) | 0 |
15 May 2015 | USD | 16.4 | 16.4 | 16.1 | 16.12 | 32.24 | -0.2 (-1.23%) | 3,000 |
14 May 2015 | USD | 16.14 | 16.32 | 16.14 | 16.32 | 32.64 | +0.36 (+2.26%) | 9,500 |
13 May 2015 | USD | 15.94 | 15.96 | 15.92 | 15.96 | 31.92 | +1.16 (+7.84%) | 3,000 |
12 May 2015 | USD | 14.74 | 14.84 | 14.74 | 14.8 | 29.6 | +0.1 (+0.68%) | 1,700 |
11 May 2015 | USD | 14.78 | 15.14 | 14.7 | 14.7 | 29.4 | -0.34 (-2.26%) | 10,100 |
8 May 2015 | USD | 14.66 | 15.04 | 14.66 | 15.04 | 30.08 | +0.5 (+3.44%) | 9,000 |
7 May 2015 | USD | 14.74 | 14.84 | 14.44 | 14.54 | 29.08 | -0.32 (-2.15%) | 12,400 |
6 May 2015 | USD | 15.34 | 15.44 | 14.86 | 14.86 | 29.72 | -0.68 (-4.38%) | 11,600 |
5 May 2015 | USD | 15.42 | 15.6 | 15.4 | 15.54 | 31.08 | -0.04 (-0.26%) | 5,400 |
4 May 2015 | USD | 15.46 | 15.76 | 15.46 | 15.58 | 31.16 | -0.02 (-0.13%) | 5,500 |
1 May 2015 | USD | 15.28 | 15.62 | 15.28 | 15.6 | 31.2 | -0.18 (-1.14%) | 3,200 |
30 Apr 2015 | USD | 16.06 | 16.06 | 15.64 | 15.78 | 31.56 | -0.16 (-1.00%) | 8,600 |
29 Apr 2015 | USD | 15.68 | 15.94 | 15.68 | 15.94 | 31.88 | +0.36 (+2.31%) | 7,000 |
28 Apr 2015 | USD | 15.42 | 15.58 | 15.3 | 15.58 | 31.16 | +0.08 (+0.52%) | 8,600 |
27 Apr 2015 | USD | 15.28 | 15.6 | 15.18 | 15.5 | 31 | +0.28 (+1.84%) | 18,600 |
24 Apr 2015 | USD | 15.2 | 15.24 | 15.08 | 15.22 | 30.44 | +0.04 (+0.26%) | 5,800 |
23 Apr 2015 | USD | 15 | 15.24 | 15 | 15.18 | 30.36 | +0.14 (+0.93%) | 9,900 |
22 Apr 2015 | USD | 14.9 | 15.14 | 14.86 | 15.04 | 30.08 | -0.08 (-0.53%) | 8,600 |
21 Apr 2015 | USD | 15.12 | 15.12 | 14.92 | 15.12 | 30.24 | -0.04 (-0.26%) | 12,000 |
20 Apr 2015 | USD | 15.26 | 15.34 | 15.12 | 15.16 | 30.32 | -0.24 (-1.56%) | 8,700 |
17 Apr 2015 | USD | 15.48 | 15.48 | 15.4 | 15.4 | 30.8 | -0.26 (-1.66%) | 6,900 |
16 Apr 2015 | USD | 15.56 | 15.76 | 15.56 | 15.66 | 31.32 | +0.26 (+1.69%) | 1,800 |
15 Apr 2015 | USD | 15.08 | 15.78 | 15.08 | 15.4 | 30.8 | +0.34 (+2.26%) | 5,200 |
14 Apr 2015 | USD | 14.86 | 15.06 | 14.86 | 15.06 | 30.12 | +0.28 (+1.89%) | 6,200 |
13 Apr 2015 | USD | 14.56 | 14.78 | 14.56 | 14.78 | 29.56 | +0.06 (+0.41%) | 4,600 |
10 Apr 2015 | USD | 14.56 | 14.78 | 14.56 | 14.72 | 29.44 | +0.2 (+1.38%) | 5,900 |
9 Apr 2015 | USD | 14.2 | 14.58 | 14.2 | 14.52 | 29.04 | 0.0 (0.0%) | 4,000 |
8 Apr 2015 | USD | 14.32 | 14.72 | 14.3 | 14.52 | 29.04 | +0.3 (+2.11%) | 12,300 |