Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 18.54 | 18.63 | 18.36 | 18.56 | 55.68 | +0.06 (+0.32%) | 52,306 |
17 Feb 2015 | USD | 18.41 | 18.67 | 18.38 | 18.5 | 55.5 | -0.02 (-0.11%) | 59,184 |
16 Feb 2015 | USD | 18.52 | 18.52 | 18.52 | 18.52 | 55.56 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 18.4 | 18.58 | 18.4 | 18.52 | 55.56 | +0.08 (+0.43%) | 34,445 |
12 Feb 2015 | USD | 18.27 | 18.49 | 18.27 | 18.44 | 55.32 | +0.2 (+1.10%) | 22,140 |
11 Feb 2015 | USD | 18.09 | 18.33 | 18.07 | 18.24 | 54.72 | +0.03 (+0.16%) | 36,607 |
10 Feb 2015 | USD | 18.25 | 18.267 | 18.12 | 18.21 | 54.63 | -0.03 (-0.16%) | 44,144 |
9 Feb 2015 | USD | 18.28 | 18.445 | 18.24 | 18.24 | 54.72 | -0.01 (-0.05%) | 48,702 |
6 Feb 2015 | USD | 18.43 | 18.47 | 18.2 | 18.25 | 54.75 | -0.23 (-1.24%) | 60,354 |
5 Feb 2015 | USD | 18.3 | 18.5 | 18.26 | 18.48 | 55.44 | +0.17 (+0.93%) | 45,579 |
4 Feb 2015 | USD | 18.35 | 18.55 | 18.205 | 18.31 | 54.93 | -0.21 (-1.13%) | 85,119 |
3 Feb 2015 | USD | 18.34 | 18.6 | 18.251 | 18.52 | 55.56 | +0.14 (+0.76%) | 83,916 |
2 Feb 2015 | USD | 18.37 | 18.38 | 18.17 | 18.38 | 55.14 | -0.01 (-0.05%) | 61,549 |
30 Jan 2015 | USD | 18.62 | 18.64 | 18.34 | 18.39 | 55.17 | -0.24 (-1.29%) | 69,955 |
29 Jan 2015 | USD | 18.51 | 18.63 | 18.27 | 18.63 | 55.89 | +0.04 (+0.22%) | 81,581 |
28 Jan 2015 | USD | 18.74 | 18.74 | 18.51 | 18.59 | 55.77 | -0.03 (-0.16%) | 48,469 |
27 Jan 2015 | USD | 18.73 | 18.74 | 18.61 | 18.62 | 55.86 | -0.11 (-0.59%) | 35,825 |
26 Jan 2015 | USD | 18.6 | 18.75 | 18.414 | 18.73 | 56.19 | +0.18 (+0.97%) | 36,373 |
23 Jan 2015 | USD | 18.76 | 18.76 | 18.4764 | 18.55 | 55.65 | -0.13 (-0.70%) | 32,492 |
22 Jan 2015 | USD | 18.51 | 18.73 | 18.51 | 18.68 | 56.04 | +0.22 (+1.19%) | 40,588 |
21 Jan 2015 | USD | 18.4 | 18.5 | 18.25 | 18.46 | 55.38 | +0.03 (+0.16%) | 79,075 |
20 Jan 2015 | USD | 18.84 | 18.84 | 18.39 | 18.43 | 55.29 | -0.2 (-1.07%) | 85,343 |
19 Jan 2015 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 55.89 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 18.36 | 18.63 | 18.34 | 18.63 | 55.89 | +0.21 (+1.14%) | 50,342 |
15 Jan 2015 | USD | 18.35 | 18.61 | 18.25 | 18.42 | 55.26 | +0.03 (+0.16%) | 70,607 |
14 Jan 2015 | USD | 18.42 | 18.43 | 18.2 | 18.39 | 55.17 | -0.13 (-0.70%) | 75,679 |
13 Jan 2015 | USD | 18.63 | 18.74 | 18.39 | 18.52 | 55.56 | -0.16 (-0.86%) | 63,838 |
12 Jan 2015 | USD | 18.82 | 18.88 | 18.54 | 18.68 | 56.04 | -0.21 (-1.11%) | 86,152 |
9 Jan 2015 | USD | 19 | 19.09 | 18.86 | 18.89 | 56.67 | -0.15 (-0.79%) | 42,175 |
8 Jan 2015 | USD | 19.2 | 19.24 | 19.02 | 19.04 | 57.12 | -0.13 (-0.68%) | 69,237 |