Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 17.83 | 18.05 | 17.8 | 17.9 | 8.95 | +0.1 (+0.56%) | 30,400 |
6 Jan 2015 | USD | 17.94 | 18.15 | 17.76 | 17.8 | 8.9 | -0.16 (-0.89%) | 35,742 |
5 Jan 2015 | USD | 17.94 | 18.18 | 17.9 | 17.96 | 8.98 | -0.18 (-0.99%) | 28,300 |
2 Jan 2015 | USD | 17.975 | 18.14 | 17.95 | 18.14 | 9.07 | 0.0 (0.0%) | 21,200 |
1 Jan 2015 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 9.07 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 17.91 | 18.14 | 17.91 | 18.14 | 9.07 | +0.04 (+0.22%) | 12,054 |
30 Dec 2014 | USD | 17.949 | 18.1 | 17.9 | 18.1 | 9.05 | +0.07 (+0.39%) | 3,760 |
29 Dec 2014 | USD | 17.99 | 18.08 | 17.82 | 18.03 | 9.015 | +0.03 (+0.17%) | 6,336 |
26 Dec 2014 | USD | 17.91 | 18 | 17.8 | 18 | 9 | +0.15 (+0.84%) | 83,024 |
25 Dec 2014 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 8.925 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 18.11 | 18.15 | 17.85 | 17.85 | 8.925 | -0.15 (-0.83%) | 187,022 |
23 Dec 2014 | USD | 18.5 | 18.5 | 18 | 18 | 9 | -0.35 (-1.91%) | 20,482 |
22 Dec 2014 | USD | 18.49 | 18.49 | 18.21 | 18.35 | 9.175 | -0.15 (-0.81%) | 2,200 |
19 Dec 2014 | USD | 18.6 | 18.6 | 18.26 | 18.5 | 9.25 | 0.0 (0.0%) | 6,400 |
18 Dec 2014 | USD | 18.65 | 18.65 | 18.5 | 18.5 | 9.25 | -0.15 (-0.80%) | 3,658 |
17 Dec 2014 | USD | 18.75 | 18.75 | 18.6 | 18.65 | 9.325 | +0.1 (+0.54%) | 3,884 |
16 Dec 2014 | USD | 18.75 | 18.79 | 18.55 | 18.55 | 9.275 | -0.2 (-1.07%) | 9,520 |
15 Dec 2014 | USD | 18.8 | 18.8 | 18.55 | 18.75 | 9.375 | -0.05 (-0.27%) | 6,740 |
12 Dec 2014 | USD | 18.899 | 18.9 | 18.55 | 18.8 | 9.4 | -0.09 (-0.48%) | 14,812 |
11 Dec 2014 | USD | 18.9 | 18.9 | 18.55 | 18.89 | 9.445 | +0.056 (+0.29%) | 20,170 |
10 Dec 2014 | USD | 18.9 | 18.9 | 18.55 | 18.8345 | 9.4172 | -0.015 (-0.08%) | 3,706 |
9 Dec 2014 | USD | 18.5 | 18.9 | 18.1 | 18.85 | 9.425 | -0.05 (-0.26%) | 17,400 |
8 Dec 2014 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 9.45 | -0.05 (-0.26%) | 200 |
5 Dec 2014 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 9.475 | -0.05 (-0.26%) | 200 |
4 Dec 2014 | USD | 18.67 | 19 | 18.67 | 19 | 9.5 | +0.22 (+1.17%) | 5,318 |
3 Dec 2014 | USD | 18.75 | 19 | 18.7 | 18.78 | 9.39 | -0.02 (-0.11%) | 16,130 |
2 Dec 2014 | USD | 18.68 | 18.8 | 18.63 | 18.8 | 9.4 | +0.05 (+0.27%) | 3,618 |
1 Dec 2014 | USD | 18.25 | 18.75 | 18.0814 | 18.75 | 9.375 | +0.35 (+1.90%) | 39,064 |
28 Nov 2014 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 9.2 | -0.582 (-3.07%) | 2,000 |
27 Nov 2014 | USD | 18.982 | 18.982 | 18.982 | 18.982 | 9.491 | 0.0 (0.0%) | 0 |