Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 15.915 | 16.02 | 15.84 | 16.02 | 16.02 | +0.2 (+1.26%) | 3,382 |
13 May 2015 | USD | 15.82 | 15.86 | 15.73 | 15.82 | 15.82 | -0.19 (-1.19%) | 7,053 |
12 May 2015 | USD | 15.94 | 16.01 | 15.91 | 16.01 | 16.01 | -0.05 (-0.31%) | 2,223 |
11 May 2015 | USD | 16.15 | 16.15 | 15.99 | 16.06 | 16.06 | -0.13 (-0.80%) | 2,234 |
8 May 2015 | USD | 16.17 | 16.19 | 16.17 | 16.19 | 16.19 | +0.01 (+0.06%) | 7,286 |
7 May 2015 | USD | 16.02 | 16.18 | 16.02 | 16.18 | 16.18 | -0.15 (-0.92%) | 1,705 |
6 May 2015 | USD | 16.36 | 16.36 | 16.21 | 16.33 | 16.33 | -0.27 (-1.63%) | 3,618 |
5 May 2015 | USD | 16.7 | 16.77 | 16.59 | 16.6 | 16.6 | -0.19 (-1.13%) | 6,231 |
4 May 2015 | USD | 16.7099 | 16.79 | 16.68 | 16.79 | 16.79 | +0.04 (+0.24%) | 7,490 |
1 May 2015 | USD | 16.88 | 16.88 | 16.74 | 16.7501 | 16.7501 | +0.01 (+0.06%) | 4,115 |
30 Apr 2015 | USD | 16.79 | 16.88 | 16.74 | 16.74 | 16.74 | +0.24 (+1.45%) | 4,049 |
29 Apr 2015 | USD | 16.57 | 16.57 | 16.3 | 16.5 | 16.5 | +0.95 (+6.11%) | 55,136 |
28 Apr 2015 | USD | 15.57 | 15.57 | 15.54 | 15.55 | 15.55 | +0.02 (+0.13%) | 20,148 |
27 Apr 2015 | USD | 15.512 | 15.55 | 15.512 | 15.53 | 15.53 | +0.09 (+0.58%) | 28,284 |
24 Apr 2015 | USD | 15.44 | 15.44 | 15.39 | 15.44 | 15.44 | +0.14 (+0.92%) | 3,479 |
23 Apr 2015 | USD | 15.305 | 15.305 | 15.29 | 15.3 | 15.3 | +0.1 (+0.66%) | 3,178 |
22 Apr 2015 | USD | 15.13 | 15.2 | 15.13 | 15.2 | 15.2 | +0.14 (+0.93%) | 6,604 |
21 Apr 2015 | USD | 15 | 15.12 | 15 | 15.06 | 15.06 | +0.25 (+1.69%) | 24,783 |
20 Apr 2015 | USD | 14.92 | 14.92 | 14.79 | 14.81 | 14.81 | -0.095 (-0.64%) | 56,465 |
17 Apr 2015 | USD | 15.25 | 15.25 | 14.9 | 14.905 | 14.905 | -0.415 (-2.71%) | 17,500 |
16 Apr 2015 | USD | 15.25 | 15.4 | 15.2 | 15.32 | 15.32 | -0.14 (-0.91%) | 1,798 |
15 Apr 2015 | USD | 15.46 | 15.46 | 15.37 | 15.46 | 15.46 | -0.09 (-0.58%) | 2,873 |
14 Apr 2015 | USD | 15.4 | 15.55 | 15.38 | 15.55 | 15.55 | +0.01 (+0.06%) | 33,336 |
13 Apr 2015 | USD | 15.55 | 15.55 | 15.5 | 15.54 | 15.54 | -0.01 (-0.06%) | 42,185 |
10 Apr 2015 | USD | 15.56 | 15.56 | 15.54 | 15.55 | 15.55 | +0.075 (+0.48%) | 28,182 |
9 Apr 2015 | USD | 15.23 | 15.56 | 15.23 | 15.475 | 15.475 | +0.405 (+2.69%) | 7,006 |
8 Apr 2015 | USD | 14.74 | 15.07 | 14.74 | 15.07 | 15.07 | +0.37 (+2.52%) | 6,803 |
7 Apr 2015 | USD | 14.57 | 14.7 | 14.57 | 14.7 | 14.7 | +0.14 (+0.96%) | 6,022 |
6 Apr 2015 | USD | 14.56 | 14.56 | 14.47 | 14.56 | 14.56 | +0.06 (+0.41%) | 3,913 |
3 Apr 2015 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |