Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | USD | 20.42 | 20.51 | 20.1 | 20.22 | 20.22 | -0.29 (-1.41%) | 7,688,125 |
9 Jan 2015 | USD | 20.8 | 20.87 | 20.35 | 20.51 | 20.51 | -0.21 (-1.01%) | 6,659,091 |
8 Jan 2015 | USD | 20.86 | 21.01 | 20.66 | 20.72 | 20.72 | +0.29 (+1.42%) | 12,807,081 |
7 Jan 2015 | USD | 20.3 | 20.5 | 20.09 | 20.43 | 20.43 | +0.77 (+3.92%) | 12,386,968 |
6 Jan 2015 | USD | 20.32 | 20.39 | 19.495 | 19.66 | 19.66 | -0.78 (-3.82%) | 16,832,858 |
5 Jan 2015 | USD | 20.82 | 20.94 | 20.325 | 20.44 | 20.44 | -0.58 (-2.76%) | 9,182,100 |
2 Jan 2015 | USD | 21.32 | 21.485 | 20.4145 | 21.02 | 21.02 | -0.36 (-1.68%) | 11,628,165 |
1 Jan 2015 | USD | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 21.52 | 21.68 | 21.34 | 21.38 | 21.38 | -0.07 (-0.33%) | 7,710,688 |
30 Dec 2014 | USD | 21.33 | 21.65 | 21.29 | 21.45 | 21.45 | -0.03 (-0.14%) | 7,148,729 |
29 Dec 2014 | USD | 21.02 | 21.64 | 20.81 | 21.48 | 21.48 | +0.37 (+1.75%) | 11,725,688 |
26 Dec 2014 | USD | 21.03 | 21.1899 | 21 | 21.11 | 21.11 | +0.34 (+1.64%) | 3,942,480 |
25 Dec 2014 | USD | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 21.02 | 21.17 | 20.77 | 20.77 | 20.77 | -0.17 (-0.81%) | 3,065,979 |
23 Dec 2014 | USD | 20.29 | 20.99 | 20.29 | 20.94 | 20.94 | +0.66 (+3.25%) | 14,354,486 |
22 Dec 2014 | USD | 20.77 | 20.85 | 19.9 | 20.28 | 20.28 | -0.05 (-0.25%) | 11,908,229 |
19 Dec 2014 | USD | 19.73 | 20.41 | 19.46 | 20.33 | 20.33 | +0.93 (+4.79%) | 22,097,206 |
18 Dec 2014 | USD | 18.43 | 19.46 | 18.42 | 19.4 | 19.4 | +1.39 (+7.72%) | 26,862,455 |
17 Dec 2014 | USD | 18.3 | 18.54 | 17.25 | 18.01 | 18.01 | -0.84 (-4.46%) | 53,696,357 |
16 Dec 2014 | USD | 19.69 | 19.73 | 18.79 | 18.85 | 18.85 | -0.97 (-4.89%) | 27,721,318 |
15 Dec 2014 | USD | 20.25 | 20.39 | 19.68 | 19.82 | 19.82 | -0.36 (-1.78%) | 14,892,260 |
12 Dec 2014 | USD | 20.35 | 20.57 | 20.09 | 20.18 | 20.18 | -0.36 (-1.75%) | 11,216,626 |
11 Dec 2014 | USD | 20.76 | 20.93 | 20.52 | 20.54 | 20.54 | -0.18 (-0.87%) | 10,906,639 |
10 Dec 2014 | USD | 21.42 | 21.52 | 20.6 | 20.72 | 20.72 | -0.79 (-3.67%) | 15,188,427 |
9 Dec 2014 | USD | 21.27 | 21.64 | 21.23 | 21.51 | 21.51 | -0.14 (-0.65%) | 9,533,506 |
8 Dec 2014 | USD | 21.67 | 21.88 | 21.47 | 21.65 | 21.65 | -0.26 (-1.19%) | 7,524,166 |
5 Dec 2014 | USD | 22.01 | 22.05 | 21.72 | 21.91 | 21.91 | -0.06 (-0.27%) | 3,815,202 |
4 Dec 2014 | USD | 22.04 | 22.05 | 21.745 | 21.97 | 21.97 | -0.16 (-0.72%) | 6,234,402 |
3 Dec 2014 | USD | 21.81 | 22.225 | 21.77 | 22.13 | 22.13 | -0.04 (-0.18%) | 7,865,724 |
2 Dec 2014 | USD | 22.3 | 22.35 | 22.105 | 22.17 | 22.17 | -0.1 (-0.45%) | 5,320,397 |