Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 19.78 | 19.78 | 19.28 | 19.28 | 38.56 | -0.74 (-3.70%) | 7,200 |
1 Dec 2014 | USD | 20.1 | 20.14 | 20 | 20.02 | 40.04 | -0.56 (-2.72%) | 4,100 |
28 Nov 2014 | USD | 20.92 | 20.92 | 20.56 | 20.58 | 41.16 | -1.04 (-4.81%) | 2,800 |
27 Nov 2014 | USD | 21.62 | 21.62 | 21.62 | 21.62 | 43.24 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 21.68 | 21.68 | 21.32 | 21.62 | 43.24 | -0.08 (-0.37%) | 10,200 |
25 Nov 2014 | USD | 21.7 | 21.82 | 21.6 | 21.7 | 43.4 | 0.0 (0.0%) | 25,600 |
24 Nov 2014 | USD | 21.56 | 21.74 | 21.54 | 21.7 | 43.4 | +0.02 (+0.09%) | 21,500 |
21 Nov 2014 | USD | 21.34 | 21.68 | 21.32 | 21.68 | 43.36 | +0.32 (+1.50%) | 6,300 |
20 Nov 2014 | USD | 20.54 | 21.36 | 20.54 | 21.36 | 42.72 | +0.8 (+3.89%) | 12,800 |
19 Nov 2014 | USD | 20.62 | 20.82 | 20.44 | 20.56 | 41.12 | -0.32 (-1.53%) | 21,500 |
18 Nov 2014 | USD | 21.04 | 21.14 | 20.8 | 20.88 | 41.76 | -0.14 (-0.67%) | 2,300 |
17 Nov 2014 | USD | 21 | 21.1 | 20.88 | 21.02 | 42.04 | -0.1 (-0.47%) | 2,900 |
14 Nov 2014 | USD | 21.06 | 21.3 | 21.06 | 21.12 | 42.24 | +0.14 (+0.67%) | 4,300 |
13 Nov 2014 | USD | 21.04 | 21.04 | 20.86 | 20.98 | 41.96 | +0.22 (+1.06%) | 1,300 |
12 Nov 2014 | USD | 20.52 | 20.76 | 20.48 | 20.76 | 41.52 | -0.22 (-1.05%) | 4,500 |
11 Nov 2014 | USD | 20.98 | 21.02 | 20.96 | 20.98 | 41.96 | -0.06 (-0.29%) | 14,000 |
10 Nov 2014 | USD | 21.24 | 21.32 | 21 | 21.04 | 42.08 | -0.82 (-3.75%) | 20,200 |
7 Nov 2014 | USD | 22.68 | 22.68 | 21.86 | 21.86 | 43.72 | -0.8 (-3.53%) | 9,200 |
6 Nov 2014 | USD | 23.48 | 23.48 | 22.66 | 22.66 | 45.32 | -1.2 (-5.03%) | 3,700 |
5 Nov 2014 | USD | 23.54 | 23.86 | 23.54 | 23.86 | 47.72 | +0.02 (+0.08%) | 1,600 |
4 Nov 2014 | USD | 23.56 | 23.84 | 23.56 | 23.84 | 47.68 | +0.18 (+0.76%) | 2,500 |
3 Nov 2014 | USD | 23.64 | 23.66 | 23.62 | 23.66 | 47.32 | -0.08 (-0.34%) | 1,600 |
31 Oct 2014 | USD | 22.68 | 23.74 | 22.68 | 23.74 | 47.48 | +1.38 (+6.17%) | 12,100 |
30 Oct 2014 | USD | 21.98 | 22.4 | 21.98 | 22.36 | 44.72 | +0.36 (+1.64%) | 4,500 |
29 Oct 2014 | USD | 22.5 | 22.84 | 22 | 22 | 44 | -0.5 (-2.22%) | 9,000 |
28 Oct 2014 | USD | 22.48 | 22.6 | 22.42 | 22.5 | 45 | +0.3 (+1.35%) | 8,300 |
27 Oct 2014 | USD | 22.2 | 22.38 | 21.82 | 22.2 | 44.4 | +0.38 (+1.74%) | 9,000 |
24 Oct 2014 | USD | 22.02 | 22.02 | 21.82 | 21.82 | 43.64 | -0.22 (-1.00%) | 4,000 |
23 Oct 2014 | USD | 22.12 | 22.18 | 22.04 | 22.04 | 44.08 | -0.28 (-1.25%) | 2,300 |
22 Oct 2014 | USD | 22.3 | 22.32 | 22.3 | 22.32 | 44.64 | -0.22 (-0.98%) | 5,900 |