Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2015 | USD | 21.73 | 21.73 | 21.66 | 21.67 | 21.67 | +0.21 (+0.98%) | 4,106 |
30 Apr 2015 | USD | 21.69 | 22.76 | 20.8 | 21.46 | 21.46 | -0.24 (-1.11%) | 8,762 |
29 Apr 2015 | USD | 21.78 | 21.9 | 21.68 | 21.7 | 21.7 | -0.08 (-0.37%) | 1,527 |
28 Apr 2015 | USD | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | +0.15 (+0.69%) | 200 |
27 Apr 2015 | USD | 21.8 | 21.8 | 20.98 | 21.63 | 21.63 | -0.23 (-1.05%) | 3,593 |
24 Apr 2015 | USD | 21.8 | 21.89 | 21.65 | 21.86 | 21.86 | +0.06 (+0.28%) | 10,962 |
23 Apr 2015 | USD | 22 | 22.15 | 21.8 | 21.8 | 21.8 | -0.25 (-1.13%) | 2,541 |
22 Apr 2015 | USD | 21.89 | 22.05 | 21.89 | 22.05 | 22.05 | +0.06 (+0.27%) | 6,793 |
21 Apr 2015 | USD | 21.8 | 21.99 | 21.75 | 21.99 | 21.99 | +0.179 (+0.82%) | 12,396 |
20 Apr 2015 | USD | 21.86 | 22.11 | 21.25 | 21.8105 | 21.8105 | -0.05 (-0.23%) | 15,964 |
17 Apr 2015 | USD | 21.8 | 22.34 | 21.6 | 21.86 | 21.86 | -0.178 (-0.81%) | 19,143 |
16 Apr 2015 | USD | 21.94 | 22.2195 | 21.23 | 22.038 | 22.038 | +0.318 (+1.46%) | 35,252 |
15 Apr 2015 | USD | 22.1 | 22.6 | 20.65 | 21.72 | 21.72 | -0.58 (-2.60%) | 23,152 |
14 Apr 2015 | USD | 22.05 | 22.56 | 21.93 | 22.3 | 22.3 | 0.0 (0.0%) | 49,503 |
13 Apr 2015 | USD | 22.04 | 22.83 | 22.04 | 22.3 | 22.3 | +0.18 (+0.81%) | 93,068 |
10 Apr 2015 | USD | 22.05 | 22.71 | 21.9 | 22.12 | 22.12 | -0.18 (-0.81%) | 54,175 |
9 Apr 2015 | USD | 22.89 | 22.89 | 21.84 | 22.3 | 22.3 | +0.03 (+0.13%) | 24,049 |
8 Apr 2015 | USD | 22.5 | 22.9 | 21.45 | 22.27 | 22.27 | -0.16 (-0.71%) | 109,804 |
7 Apr 2015 | USD | 22.6 | 22.7 | 22.4 | 22.43 | 22.43 | -0.48 (-2.10%) | 29,376 |
6 Apr 2015 | USD | 22.67 | 23.1 | 22.67 | 22.91 | 22.91 | -0.06 (-0.26%) | 12,669 |
3 Apr 2015 | USD | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 22.6 | 23.415 | 22.52 | 22.97 | 22.97 | +0.17 (+0.75%) | 160,633 |
1 Apr 2015 | USD | 22.5 | 23.4 | 22.5 | 22.8 | 22.8 | +0.05 (+0.22%) | 67,236 |
31 Mar 2015 | USD | 22.4 | 22.8995 | 22.4 | 22.75 | 22.75 | +0.19 (+0.84%) | 35,017 |
30 Mar 2015 | USD | 22.3 | 22.79 | 22.3 | 22.56 | 22.56 | +0.01 (+0.04%) | 67,169 |
27 Mar 2015 | USD | 21.75 | 22.76 | 21.75 | 22.55 | 22.55 | +0.6 (+2.73%) | 76,950 |
26 Mar 2015 | USD | 20.69 | 22.35 | 20.64 | 21.95 | 21.95 | +1.22 (+5.89%) | 139,743 |
25 Mar 2015 | USD | 20.55 | 20.78 | 20.43 | 20.73 | 20.73 | +0.08 (+0.39%) | 33,527 |
24 Mar 2015 | USD | 20.75 | 20.75 | 20.47 | 20.65 | 20.65 | -0.12 (-0.58%) | 31,940 |
23 Mar 2015 | USD | 20.7 | 20.83 | 20.31 | 20.77 | 20.77 | +0.27 (+1.32%) | 42,637 |