Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2015 | USD | 21.69 | 21.69 | 20.5 | 21.12 | 21.12 | -0.36 (-1.68%) | 544,886 |
2 Jan 2015 | USD | 21.42 | 22.55 | 21 | 21.48 | 21.48 | -0.01 (-0.05%) | 654,095 |
1 Jan 2015 | USD | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 21.1 | 22.07 | 21 | 21.49 | 21.49 | +0.35 (+1.66%) | 520,336 |
30 Dec 2014 | USD | 21.08 | 21.22 | 20.76 | 21.14 | 21.14 | +0.06 (+0.28%) | 174,997 |
29 Dec 2014 | USD | 20.9 | 21.26 | 20.84 | 21.08 | 21.08 | +0.18 (+0.86%) | 223,610 |
26 Dec 2014 | USD | 21.27 | 21.27 | 20.89 | 20.9 | 20.9 | -0.07 (-0.33%) | 123,985 |
25 Dec 2014 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 20.98 | 21.27 | 20.87 | 20.97 | 20.97 | 0.0 (0.0%) | 88,618 |
23 Dec 2014 | USD | 20.9 | 21.3 | 20.89 | 20.97 | 20.97 | +0.07 (+0.33%) | 335,037 |
22 Dec 2014 | USD | 21.23 | 21.3 | 20.78 | 20.9 | 20.9 | -0.3 (-1.42%) | 583,959 |
19 Dec 2014 | USD | 21 | 21.5 | 20.83 | 21.2 | 21.2 | +0.21 (+1.00%) | 855,389 |
18 Dec 2014 | USD | 20.57 | 21.3 | 20.57 | 20.99 | 20.99 | +0.46 (+2.24%) | 8,027,252 |
17 Dec 2014 | USD | 20.7 | 21.2 | 20.5 | 20.53 | 20.53 | -0.13 (-0.63%) | 566,373 |
16 Dec 2014 | USD | 21.35 | 21.35 | 20.51 | 20.66 | 20.66 | -0.67 (-3.14%) | 471,736 |
15 Dec 2014 | USD | 21.39 | 21.51 | 21.3 | 21.33 | 21.33 | -0.41 (-1.89%) | 905,707 |
12 Dec 2014 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 (0.0%) | 0 |
11 Dec 2014 | USD | 22.49 | 22.49 | 21.3 | 21.74 | 21.74 | -0.53 (-2.38%) | 383,164 |
10 Dec 2014 | USD | 22.89 | 22.89 | 21.43 | 22.27 | 22.27 | +0.17 (+0.77%) | 521,270 |
9 Dec 2014 | USD | 21.4 | 22.2 | 21.4 | 22.1 | 22.1 | +0.09 (+0.41%) | 234,030 |
8 Dec 2014 | USD | 22.36 | 22.36 | 21.51 | 22.01 | 22.01 | +0.14 (+0.64%) | 720,606 |
5 Dec 2014 | USD | 21.6 | 22.01 | 21.3 | 21.87 | 21.87 | +0.47 (+2.20%) | 118,169 |
4 Dec 2014 | USD | 21.55 | 21.8 | 21.3 | 21.4 | 21.4 | -0.15 (-0.70%) | 1,318,098 |
3 Dec 2014 | USD | 21.96 | 22.35 | 21.26 | 21.55 | 21.55 | -0.43 (-1.96%) | 1,112,032 |
2 Dec 2014 | USD | 22.82 | 22.99 | 21.62 | 21.98 | 21.98 | -0.74 (-3.26%) | 350,661 |
1 Dec 2014 | USD | 23.54 | 24.32 | 22.59 | 22.72 | 22.72 | -0.82 (-3.48%) | 739,140 |
28 Nov 2014 | USD | 24.91 | 24.91 | 23.37 | 23.54 | 23.54 | -0.76 (-3.13%) | 171,630 |
27 Nov 2014 | USD | 24.36 | 24.42 | 24.16 | 24.3 | 24.3 | -0.06 (-0.25%) | 41,690 |
26 Nov 2014 | USD | 24.34 | 24.99 | 24.02 | 24.36 | 24.36 | +0.02 (+0.08%) | 429,599 |
25 Nov 2014 | USD | 22.91 | 25 | 22.53 | 24.34 | 24.34 | +1.44 (+6.29%) | 1,882,893 |