Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2015 | USD | 15.73 | 16.25 | 15.54 | 16.13 | 16.13 | +0.55 (+3.53%) | 644,776 |
7 Apr 2015 | USD | 15.51 | 15.88 | 15.45 | 15.58 | 15.58 | +0.13 (+0.84%) | 504,729 |
6 Apr 2015 | USD | 15.11 | 15.61 | 15.0101 | 15.45 | 15.45 | +0.27 (+1.78%) | 478,646 |
3 Apr 2015 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 15.86 | 16.1 | 15.07 | 15.18 | 15.18 | -0.64 (-4.05%) | 719,506 |
1 Apr 2015 | USD | 15.7 | 15.99 | 15.1 | 15.82 | 15.82 | +0.1 (+0.64%) | 621,552 |
31 Mar 2015 | USD | 16.49 | 16.65 | 15.6 | 15.72 | 15.72 | -0.88 (-5.30%) | 658,694 |
30 Mar 2015 | USD | 16.65 | 16.74 | 16.11 | 16.6 | 16.6 | +0.14 (+0.85%) | 443,017 |
27 Mar 2015 | USD | 16.61 | 16.82 | 16.21 | 16.46 | 16.46 | -0.13 (-0.78%) | 400,385 |
26 Mar 2015 | USD | 16.46 | 16.95 | 15.95 | 16.59 | 16.59 | +0.095 (+0.58%) | 398,122 |
25 Mar 2015 | USD | 16.58 | 16.81 | 15.81 | 16.495 | 16.495 | -0.125 (-0.75%) | 750,390 |
24 Mar 2015 | USD | 17.13 | 17.15 | 16.34 | 16.62 | 16.62 | -0.45 (-2.64%) | 617,729 |
23 Mar 2015 | USD | 17.01 | 17.38 | 16.921 | 17.07 | 17.07 | +0.04 (+0.23%) | 847,922 |
20 Mar 2015 | USD | 17.06 | 17.11 | 16.11 | 17.03 | 17.03 | -0.94 (-5.23%) | 2,711,385 |
19 Mar 2015 | USD | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.0 (0.0%) | 0 |
18 Mar 2015 | USD | 18.05 | 18.13 | 17.34 | 17.97 | 17.97 | -0.135 (-0.75%) | 857,338 |
17 Mar 2015 | USD | 17.34 | 18.27 | 17.01 | 18.105 | 18.105 | +0.635 (+3.63%) | 1,094,131 |
16 Mar 2015 | USD | 17.81 | 17.8488 | 17.0201 | 17.47 | 17.47 | -0.1 (-0.57%) | 845,153 |
13 Mar 2015 | USD | 19.16 | 19.19 | 17.07 | 17.57 | 17.57 | -1.62 (-8.44%) | 1,869,584 |
12 Mar 2015 | USD | 19.83 | 19.85 | 18.8735 | 19.19 | 19.19 | -0.15 (-0.78%) | 838,676 |
11 Mar 2015 | USD | 19.75 | 20.45 | 19.2 | 19.34 | 19.34 | -0.41 (-2.08%) | 1,002,427 |
10 Mar 2015 | USD | 19.71 | 20.05 | 19.34 | 19.75 | 19.75 | -0.45 (-2.23%) | 1,071,527 |
9 Mar 2015 | USD | 19.81 | 21.16 | 19.61 | 20.2 | 20.2 | +0.6 (+3.06%) | 1,707,565 |
6 Mar 2015 | USD | 19.89 | 20.15 | 19.05 | 19.6 | 19.6 | -0.26 (-1.31%) | 974,732 |
5 Mar 2015 | USD | 19.82 | 20.49 | 19.6 | 19.86 | 19.86 | +0.22 (+1.12%) | 1,031,486 |
4 Mar 2015 | USD | 19.44 | 19.72 | 19.15 | 19.64 | 19.64 | +0.08 (+0.41%) | 878,554 |
3 Mar 2015 | USD | 19.25 | 19.91 | 18.93 | 19.56 | 19.56 | +0.34 (+1.77%) | 2,161,020 |
2 Mar 2015 | USD | 18.46 | 19.5 | 18.05 | 19.22 | 19.22 | +1.16 (+6.42%) | 1,468,648 |
27 Feb 2015 | USD | 18.11 | 18.27 | 17.9 | 18.06 | 18.06 | -0.03 (-0.17%) | 754,396 |
26 Feb 2015 | USD | 18.18 | 18.63 | 17.9 | 18.09 | 18.09 | -0.03 (-0.17%) | 883,508 |