Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | USD | 15.67 | 15.76 | 15.15 | 15.75 | 15.75 | -0.09 (-0.57%) | 183,800 |
3 Feb 2015 | USD | 15.5 | 16.08 | 15.054 | 15.84 | 15.84 | +0.64 (+4.21%) | 75,200 |
2 Feb 2015 | USD | 15.34 | 16.22 | 14.5 | 15.2 | 15.2 | -0.2 (-1.30%) | 78,800 |
30 Jan 2015 | USD | 15.2 | 15.4 | 14.9 | 15.4 | 15.4 | +0.19 (+1.25%) | 24,300 |
29 Jan 2015 | USD | 15.29 | 15.59 | 15.2 | 15.21 | 15.21 | -0.24 (-1.55%) | 32,200 |
28 Jan 2015 | USD | 15.63 | 15.63 | 15.232 | 15.45 | 15.45 | -0.18 (-1.15%) | 16,500 |
27 Jan 2015 | USD | 15.55 | 15.68 | 15.14 | 15.63 | 15.63 | +0.03 (+0.19%) | 57,500 |
26 Jan 2015 | USD | 15.7 | 15.8 | 15.43 | 15.6 | 15.6 | -0.2 (-1.27%) | 33,600 |
23 Jan 2015 | USD | 15.85 | 16 | 15.51 | 15.8 | 15.8 | -0.2 (-1.25%) | 249,200 |
22 Jan 2015 | USD | 15.71 | 16 | 15.42 | 16 | 16 | +0.25 (+1.59%) | 21,100 |
21 Jan 2015 | USD | 15.75 | 15.75 | 15.55 | 15.75 | 15.75 | +0.08 (+0.51%) | 8,600 |
20 Jan 2015 | USD | 16 | 16.02 | 15.67 | 15.67 | 15.67 | -0.05 (-0.32%) | 26,100 |
19 Jan 2015 | USD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 15.59 | 15.95 | 15.43 | 15.72 | 15.72 | +0.22 (+1.42%) | 15,100 |
15 Jan 2015 | USD | 15.51 | 15.51 | 15.222 | 15.5 | 15.5 | +0.01 (+0.06%) | 7,900 |
14 Jan 2015 | USD | 14.78 | 15.49 | 14.53 | 15.49 | 15.49 | +0.37 (+2.45%) | 612,100 |
13 Jan 2015 | USD | 15.47 | 15.47 | 14.81 | 15.12 | 15.12 | -0.38 (-2.45%) | 35,500 |
12 Jan 2015 | USD | 15.93 | 15.95 | 15.16 | 15.5 | 15.5 | -0.44 (-2.76%) | 42,800 |
9 Jan 2015 | USD | 16.07 | 16.39 | 15.75 | 15.94 | 15.94 | -0.11 (-0.69%) | 117,200 |
8 Jan 2015 | USD | 15.65 | 16.06 | 15.3 | 16.05 | 16.05 | +0.47 (+3.02%) | 72,300 |
7 Jan 2015 | USD | 15.81 | 16.01 | 15.365 | 15.58 | 15.58 | -0.24 (-1.52%) | 43,100 |
6 Jan 2015 | USD | 16.109 | 16.43 | 15.75 | 15.82 | 15.82 | -0.38 (-2.35%) | 38,700 |
5 Jan 2015 | USD | 17 | 17.08 | 15.86 | 16.2 | 16.2 | -0.92 (-5.37%) | 77,900 |
2 Jan 2015 | USD | 17.01 | 17.19 | 16.71 | 17.12 | 17.12 | +0.25 (+1.48%) | 483,000 |
1 Jan 2015 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 16.65 | 17.05 | 16.5 | 16.87 | 16.87 | +0.04 (+0.24%) | 46,500 |
30 Dec 2014 | USD | 16.86 | 16.88 | 16.25 | 16.83 | 16.83 | +0.03 (+0.18%) | 33,400 |
29 Dec 2014 | USD | 16.65 | 16.96 | 16.5 | 16.8 | 16.8 | +0.11 (+0.66%) | 52,500 |
26 Dec 2014 | USD | 16.62 | 16.83 | 16.38 | 16.69 | 16.69 | +0.01 (+0.06%) | 29,900 |
25 Dec 2014 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |