Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 24.72 | 24.72 | 24.48 | 24.63 | 295.56 | +0.09 (+0.37%) | 684,537 |
6 Jan 2015 | USD | 24.69 | 24.87 | 24.42 | 24.54 | 294.48 | -0.12 (-0.49%) | 518,075 |
5 Jan 2015 | USD | 24.69 | 24.96 | 24.51 | 24.66 | 295.92 | -0.21 (-0.84%) | 521,145 |
2 Jan 2015 | USD | 24.39 | 24.9 | 24.3 | 24.87 | 298.44 | +0.69 (+2.85%) | 423,283 |
1 Jan 2015 | USD | 24.18 | 24.18 | 24.18 | 24.18 | 290.16 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 24.69 | 24.9 | 24.15 | 24.18 | 290.16 | -0.51 (-2.07%) | 524,604 |
30 Dec 2014 | USD | 24.69 | 24.99 | 24.6 | 24.69 | 296.28 | 0.0 (0.0%) | 436,365 |
29 Dec 2014 | USD | 24.75 | 24.99 | 24.57 | 24.69 | 296.28 | -0.03 (-0.12%) | 584,858 |
26 Dec 2014 | USD | 24.69 | 24.84 | 24.57 | 24.72 | 296.64 | +0.06 (+0.24%) | 315,244 |
25 Dec 2014 | USD | 24.66 | 24.66 | 24.66 | 24.66 | 295.92 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 24.54 | 24.72 | 24.51 | 24.66 | 295.92 | +0.21 (+0.86%) | 259,341 |
23 Dec 2014 | USD | 24.69 | 24.795 | 24.45 | 24.45 | 293.4 | -0.27 (-1.09%) | 537,146 |
22 Dec 2014 | USD | 24.42 | 24.75 | 24.39 | 24.72 | 296.64 | +0.24 (+0.98%) | 619,944 |
19 Dec 2014 | USD | 24.63 | 24.72 | 24.39 | 24.48 | 293.76 | -0.27 (-1.09%) | 2,906,594 |
18 Dec 2014 | USD | 24.69 | 24.75 | 24.45 | 24.75 | 297 | +0.06 (+0.24%) | 765,365 |
17 Dec 2014 | USD | 24.21 | 24.69 | 24.06 | 24.69 | 296.28 | +0.45 (+1.86%) | 1,425,410 |
16 Dec 2014 | USD | 23.76 | 24.57 | 23.49 | 24.24 | 290.88 | +0.33 (+1.38%) | 840,286 |
15 Dec 2014 | USD | 24.21 | 24.33 | 23.82 | 23.91 | 286.92 | -0.27 (-1.12%) | 1,001,131 |
12 Dec 2014 | USD | 24 | 24.54 | 24 | 24.18 | 290.16 | -0.12 (-0.49%) | 2,308,012 |
11 Dec 2014 | USD | 24.39 | 24.6 | 24.15 | 24.3 | 291.6 | -0.06 (-0.25%) | 8,959,098 |
10 Dec 2014 | USD | 24.42 | 24.54 | 24.12 | 24.36 | 292.32 | -0.21 (-0.85%) | 1,694,505 |
9 Dec 2014 | USD | 24 | 24.6 | 23.97 | 24.57 | 294.84 | +0.36 (+1.49%) | 525,307 |
8 Dec 2014 | USD | 24.12 | 24.9 | 24.105 | 24.21 | 290.52 | +0.15 (+0.62%) | 728,821 |
5 Dec 2014 | USD | 24.18 | 24.33 | 24.06 | 24.06 | 288.72 | -0.24 (-0.99%) | 360,144 |
4 Dec 2014 | USD | 24.45 | 24.6 | 24.21 | 24.3 | 291.6 | -0.15 (-0.61%) | 212,066 |
3 Dec 2014 | USD | 24.45 | 24.6 | 24.45 | 24.45 | 293.4 | 0.0 (0.0%) | 149,224 |
2 Dec 2014 | USD | 24.06 | 24.48 | 24 | 24.45 | 293.4 | +0.45 (+1.88%) | 388,740 |
1 Dec 2014 | USD | 23.97 | 24.21 | 23.94 | 24 | 288 | -0.03 (-0.12%) | 347,090 |
28 Nov 2014 | USD | 24.12 | 24.45 | 23.94 | 24.03 | 288.36 | +19.88 (+479.04%) | 120,379 |
27 Nov 2014 | USD | 4.14 | 4.16 | 4.13 | 4.15 | 49.8 | -20 (-82.82%) | 6,024,891 |