Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | USD | 20.38 | 20.48 | 19.36 | 19.98 | 19.98 | -0.61 (-2.96%) | 897,705 |
18 Feb 2015 | USD | 20.67 | 20.835 | 20.44 | 20.59 | 20.59 | -0.07 (-0.34%) | 295,471 |
17 Feb 2015 | USD | 20.92 | 21 | 20.59 | 20.66 | 20.66 | -0.24 (-1.15%) | 272,017 |
16 Feb 2015 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 20.97 | 21.12 | 20.87 | 20.9 | 20.9 | -0.08 (-0.38%) | 318,858 |
12 Feb 2015 | USD | 20.8 | 21.16 | 20.655 | 20.98 | 20.98 | +0.33 (+1.60%) | 286,464 |
11 Feb 2015 | USD | 20.61 | 20.79 | 20.51 | 20.65 | 20.65 | -0.02 (-0.10%) | 290,179 |
10 Feb 2015 | USD | 20.92 | 20.92 | 20.52 | 20.67 | 20.67 | -0.19 (-0.91%) | 156,142 |
9 Feb 2015 | USD | 21.27 | 21.27 | 20.8348 | 20.86 | 20.86 | -0.42 (-1.97%) | 296,868 |
6 Feb 2015 | USD | 21 | 21.34 | 20.91 | 21.28 | 21.28 | +0.28 (+1.33%) | 300,870 |
5 Feb 2015 | USD | 21.05 | 21.29 | 20.95 | 21 | 21 | +0.04 (+0.19%) | 187,014 |
4 Feb 2015 | USD | 20.81 | 21.2 | 20.81 | 20.96 | 20.96 | +0.15 (+0.72%) | 210,272 |
3 Feb 2015 | USD | 20.54 | 20.84 | 20.23 | 20.81 | 20.81 | +0.41 (+2.01%) | 304,272 |
2 Feb 2015 | USD | 20.08 | 20.42 | 20.04 | 20.4 | 20.4 | +0.34 (+1.69%) | 479,252 |
30 Jan 2015 | USD | 20.21 | 20.4 | 19.94 | 20.06 | 20.06 | -0.28 (-1.38%) | 329,703 |
29 Jan 2015 | USD | 20.27 | 20.4 | 19.87 | 20.34 | 20.34 | +0.13 (+0.64%) | 197,608 |
28 Jan 2015 | USD | 20.35 | 20.43 | 20.03 | 20.21 | 20.21 | -0.01 (-0.05%) | 258,362 |
27 Jan 2015 | USD | 20.13 | 20.29 | 19.9132 | 20.22 | 20.22 | -0.1 (-0.49%) | 163,481 |
26 Jan 2015 | USD | 20.24 | 20.35 | 20.08 | 20.32 | 20.32 | +0.03 (+0.15%) | 142,394 |
23 Jan 2015 | USD | 19.91 | 20.31 | 19.76 | 20.29 | 20.29 | +0.35 (+1.76%) | 175,212 |
22 Jan 2015 | USD | 20.18 | 20.36 | 19.7 | 19.94 | 19.94 | -0.17 (-0.85%) | 481,306 |
21 Jan 2015 | USD | 20.03 | 20.42 | 19.96 | 20.11 | 20.11 | +0.04 (+0.20%) | 142,796 |
20 Jan 2015 | USD | 19.94 | 20.19 | 19.81 | 20.07 | 20.07 | +0.11 (+0.55%) | 311,688 |
19 Jan 2015 | USD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 20.02 | 20.32 | 19.89 | 19.96 | 19.96 | -0.18 (-0.89%) | 500,380 |
15 Jan 2015 | USD | 19.85 | 20.27 | 19.5029 | 20.14 | 20.14 | -0.16 (-0.79%) | 330,933 |
14 Jan 2015 | USD | 20.63 | 20.78 | 20.29 | 20.3 | 20.3 | -0.57 (-2.73%) | 368,041 |
13 Jan 2015 | USD | 21.08 | 21.16 | 20.47 | 20.87 | 20.87 | -0.01 (-0.05%) | 282,091 |
12 Jan 2015 | USD | 20.98 | 21.29 | 20.64 | 20.88 | 20.88 | -0.64 (-2.97%) | 500,806 |
9 Jan 2015 | USD | 21.66 | 21.8875 | 21.45 | 21.52 | 21.52 | -0.17 (-0.78%) | 220,528 |