Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 15.89 | 15.94 | 15.86 | 15.94 | 15.94 | -0.06 (-0.38%) | 3,300 |
27 May 2015 | USD | 16 | 16.05 | 16 | 16 | 16 | -0.1 (-0.62%) | 4,600 |
26 May 2015 | USD | 16.16 | 16.16 | 16.02 | 16.1 | 16.1 | -0.48 (-2.90%) | 2,600 |
25 May 2015 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 16.35 | 16.58 | 16.35 | 16.58 | 16.58 | -0.14 (-0.84%) | 1,200 |
21 May 2015 | USD | 16.71 | 16.79 | 16.71 | 16.72 | 16.72 | -0.27 (-1.59%) | 2,000 |
20 May 2015 | USD | 17 | 17.08 | 16.94 | 16.99 | 16.99 | +0.11 (+0.65%) | 6,000 |
19 May 2015 | USD | 16.81 | 16.88 | 16.81 | 16.88 | 16.88 | +0.33 (+1.99%) | 44,800 |
18 May 2015 | USD | 16.61 | 16.61 | 16.55 | 16.55 | 16.55 | -0.24 (-1.43%) | 800 |
15 May 2015 | USD | 16.71 | 16.79 | 16.7 | 16.79 | 16.79 | +0.32 (+1.94%) | 5,000 |
14 May 2015 | USD | 16.36 | 16.47 | 16.36 | 16.47 | 16.47 | +0.07 (+0.43%) | 1,200 |
13 May 2015 | USD | 16.42 | 16.42 | 16.39 | 16.4 | 16.4 | -0.02 (-0.12%) | 1,100 |
12 May 2015 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.55 (-3.24%) | 4,000 |
11 May 2015 | USD | 16.97 | 16.97 | 16.93 | 16.97 | 16.97 | +0.12 (+0.71%) | 1,700 |
8 May 2015 | USD | 16.8 | 16.88 | 16.8 | 16.85 | 16.85 | +0.09 (+0.54%) | 2,900 |
7 May 2015 | USD | 16.73 | 16.76 | 16.69 | 16.76 | 16.76 | 0.0 (0.0%) | 1,100 |
6 May 2015 | USD | 16.69 | 16.76 | 16.69 | 16.76 | 16.76 | -0.01 (-0.06%) | 800 |
5 May 2015 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.07 (-0.42%) | 400 |
4 May 2015 | USD | 16.8 | 16.9 | 16.8 | 16.84 | 16.84 | +0.02 (+0.12%) | 2,700 |
1 May 2015 | USD | 16.81 | 16.82 | 16.78 | 16.82 | 16.82 | -0.14 (-0.83%) | 6,400 |
30 Apr 2015 | USD | 16.93 | 16.96 | 16.93 | 16.96 | 16.96 | -0.49 (-2.81%) | 1,500 |
29 Apr 2015 | USD | 17.37 | 17.45 | 17.37 | 17.45 | 17.45 | -0.09 (-0.51%) | 5,100 |
28 Apr 2015 | USD | 17.49 | 17.54 | 17.49 | 17.54 | 17.54 | -0.19 (-1.07%) | 1,100 |
27 Apr 2015 | USD | 17.74 | 17.77 | 17.73 | 17.73 | 17.73 | -0.05 (-0.28%) | 1,100 |
24 Apr 2015 | USD | 17.71 | 17.78 | 17.71 | 17.78 | 17.78 | +0.2 (+1.14%) | 2,400 |
23 Apr 2015 | USD | 17.59 | 17.65 | 17.58 | 17.58 | 17.58 | -0.15 (-0.85%) | 1,100 |
22 Apr 2015 | USD | 17.64 | 17.74 | 17.64 | 17.73 | 17.73 | 0.0 (0.0%) | 1,600 |
21 Apr 2015 | USD | 17.62 | 17.73 | 17.62 | 17.73 | 17.73 | +0.48 (+2.78%) | 3,100 |
20 Apr 2015 | USD | 17.31 | 17.31 | 17.25 | 17.25 | 17.25 | +0.27 (+1.59%) | 4,700 |
17 Apr 2015 | USD | 17.14 | 17.14 | 16.96 | 16.98 | 16.98 | -0.06 (-0.35%) | 3,100 |