Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 19.08 | 19.45 | 18.56 | 18.81 | 18.81 | +0.04 (+0.21%) | 795,204 |
12 Jan 2015 | USD | 18.56 | 19.142 | 18.5522 | 18.77 | 18.77 | +0.2 (+1.08%) | 483,604 |
9 Jan 2015 | USD | 18.25 | 18.98 | 18.18 | 18.57 | 18.57 | +0.35 (+1.92%) | 439,770 |
8 Jan 2015 | USD | 18.16 | 18.63 | 18.06 | 18.22 | 18.22 | +0.22 (+1.22%) | 374,798 |
7 Jan 2015 | USD | 18.05 | 18.5 | 17.81 | 18 | 18 | +0.09 (+0.50%) | 378,223 |
6 Jan 2015 | USD | 19.35 | 19.35 | 17.37 | 17.91 | 17.91 | -1.43 (-7.39%) | 818,746 |
5 Jan 2015 | USD | 17.72 | 19.7 | 17.66 | 19.34 | 19.34 | +1.6 (+9.02%) | 1,228,523 |
2 Jan 2015 | USD | 18.48 | 18.49 | 17.21 | 17.74 | 17.74 | -0.74 (-4.00%) | 657,748 |
1 Jan 2015 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 18.1 | 19.14 | 18.1 | 18.48 | 18.48 | +0.43 (+2.38%) | 976,200 |
30 Dec 2014 | USD | 16.09 | 18.11 | 16.08 | 18.05 | 18.05 | +1.96 (+12.18%) | 1,502,465 |
29 Dec 2014 | USD | 16 | 16.85 | 16 | 16.09 | 16.09 | +0.57 (+3.67%) | 1,860,368 |
26 Dec 2014 | USD | 15.53 | 15.64 | 15.46 | 15.52 | 15.52 | +0.01 (+0.06%) | 122,933 |
25 Dec 2014 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 15.59 | 15.59 | 15.42 | 15.51 | 15.51 | -0.01 (-0.06%) | 110,382 |
23 Dec 2014 | USD | 15.72 | 15.82 | 15.49 | 15.52 | 15.52 | -0.2 (-1.27%) | 166,295 |
22 Dec 2014 | USD | 15.17 | 15.93 | 15.17 | 15.72 | 15.72 | +0.6 (+3.97%) | 331,545 |
19 Dec 2014 | USD | 15.06 | 15.28 | 14.85 | 15.12 | 15.12 | +0.06 (+0.40%) | 528,033 |
18 Dec 2014 | USD | 15.06 | 15.095 | 14.8501 | 15.06 | 15.06 | +0.18 (+1.21%) | 227,569 |
17 Dec 2014 | USD | 14.69 | 14.9 | 14.48 | 14.88 | 14.88 | +0.28 (+1.92%) | 272,732 |
16 Dec 2014 | USD | 14.47 | 14.95 | 14.28 | 14.6 | 14.6 | +0.1 (+0.69%) | 300,189 |
15 Dec 2014 | USD | 14.6 | 14.96 | 14.29 | 14.5 | 14.5 | -0.03 (-0.21%) | 261,925 |
12 Dec 2014 | USD | 14.36 | 14.63 | 14.27 | 14.53 | 14.53 | -0.07 (-0.48%) | 232,333 |
11 Dec 2014 | USD | 14.44 | 14.9 | 14.44 | 14.6 | 14.6 | +0.23 (+1.60%) | 308,799 |
10 Dec 2014 | USD | 14.62 | 14.75 | 14.27 | 14.37 | 14.37 | -0.25 (-1.71%) | 217,935 |
9 Dec 2014 | USD | 14.12 | 14.66 | 14.01 | 14.62 | 14.62 | +0.26 (+1.81%) | 194,723 |
8 Dec 2014 | USD | 14.52 | 14.75 | 14.34 | 14.36 | 14.36 | -0.25 (-1.71%) | 228,959 |
5 Dec 2014 | USD | 14.39 | 14.61 | 14.31 | 14.61 | 14.61 | +0.22 (+1.53%) | 312,889 |
4 Dec 2014 | USD | 14.5 | 14.59 | 14.29 | 14.39 | 14.39 | -0.19 (-1.30%) | 276,418 |
3 Dec 2014 | USD | 14.54 | 14.79 | 14.53 | 14.58 | 14.58 | -0.06 (-0.41%) | 247,211 |