Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | USD | 15.99 | 16.1099 | 15.61 | 15.86 | 190.32 | -0.08 (-0.50%) | 424,653 |
5 Feb 2015 | USD | 15.93 | 16.13 | 15.8 | 15.94 | 191.28 | +0.08 (+0.50%) | 279,314 |
4 Feb 2015 | USD | 15.73 | 16.04 | 15.66 | 15.86 | 190.32 | 0.0 (0.0%) | 430,616 |
3 Feb 2015 | USD | 15.75 | 15.98 | 15.51 | 15.86 | 190.32 | +0.13 (+0.83%) | 478,031 |
2 Feb 2015 | USD | 15.88 | 16.02 | 15.3 | 15.73 | 188.76 | -0.13 (-0.82%) | 667,585 |
30 Jan 2015 | USD | 16.73 | 16.86 | 15.8 | 15.86 | 190.32 | -1.01 (-5.99%) | 544,411 |
29 Jan 2015 | USD | 16.69 | 16.9 | 16.57 | 16.87 | 202.44 | +0.21 (+1.26%) | 504,855 |
28 Jan 2015 | USD | 16.83 | 16.94 | 16.59 | 16.66 | 199.92 | -0.13 (-0.77%) | 839,304 |
27 Jan 2015 | USD | 16.46 | 16.8 | 16.37 | 16.79 | 201.48 | +0.17 (+1.02%) | 420,368 |
26 Jan 2015 | USD | 16.34 | 16.65 | 16.15 | 16.62 | 199.44 | +0.24 (+1.47%) | 547,722 |
23 Jan 2015 | USD | 16.15 | 16.52 | 15.88 | 16.38 | 196.56 | +0.23 (+1.42%) | 546,376 |
22 Jan 2015 | USD | 15.53 | 16.24 | 15.53 | 16.15 | 193.8 | +0.67 (+4.33%) | 922,887 |
21 Jan 2015 | USD | 15.31 | 15.55 | 15.1 | 15.48 | 185.76 | +0.18 (+1.18%) | 601,106 |
20 Jan 2015 | USD | 16.01 | 16.13 | 15.25 | 15.3 | 183.6 | -0.6 (-3.77%) | 572,755 |
19 Jan 2015 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 190.8 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 15.56 | 15.92 | 15.39 | 15.9 | 190.8 | +0.33 (+2.12%) | 474,420 |
15 Jan 2015 | USD | 16.45 | 16.494 | 15.56 | 15.57 | 186.84 | -0.83 (-5.06%) | 449,603 |
14 Jan 2015 | USD | 16.21 | 16.51 | 16.01 | 16.4 | 196.8 | +0.02 (+0.12%) | 685,306 |
13 Jan 2015 | USD | 16.78 | 16.9 | 16.195 | 16.38 | 196.56 | -0.24 (-1.44%) | 937,641 |
12 Jan 2015 | USD | 16.53 | 16.7 | 16.22 | 16.62 | 199.44 | +0.17 (+1.03%) | 1,049,695 |
9 Jan 2015 | USD | 17.42 | 17.42 | 16.42 | 16.45 | 197.4 | -0.59 (-3.46%) | 1,469,059 |
8 Jan 2015 | USD | 16.8 | 17.36 | 16.75 | 17.04 | 204.48 | +0.27 (+1.61%) | 998,246 |
7 Jan 2015 | USD | 16.75 | 17.43 | 16.53 | 16.77 | 201.24 | +0.07 (+0.42%) | 1,277,767 |
6 Jan 2015 | USD | 16.92 | 17.07 | 16.45 | 16.7 | 200.4 | -0.17 (-1.01%) | 936,635 |
5 Jan 2015 | USD | 16.54 | 17.06 | 16.4601 | 16.87 | 202.44 | +0.16 (+0.96%) | 1,267,216 |
2 Jan 2015 | USD | 16.79 | 17.05 | 16.519 | 16.71 | 200.52 | +0.01 (+0.06%) | 1,138,400 |
1 Jan 2015 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 200.4 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 16.93 | 17.11 | 16.68 | 16.7 | 200.4 | -0.23 (-1.36%) | 572,060 |
30 Dec 2014 | USD | 16.77 | 17.272 | 16.76 | 16.93 | 203.16 | +0.14 (+0.83%) | 462,214 |
29 Dec 2014 | USD | 16.57 | 17.01 | 16.52 | 16.79 | 201.48 | +0.19 (+1.14%) | 531,968 |