Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | USD | 17.86 | 17.86 | 17.76 | 17.8 | 17.8 | +0.58 (+3.37%) | 4,200 |
4 Mar 2015 | USD | 17.21 | 17.25 | 17.19 | 17.22 | 17.22 | -0.17 (-0.98%) | 1,600 |
3 Mar 2015 | USD | 17.33 | 17.39 | 17.33 | 17.39 | 17.39 | +0.2 (+1.16%) | 3,000 |
2 Mar 2015 | USD | 17.15 | 17.19 | 17.11 | 17.19 | 17.19 | +0.32 (+1.90%) | 1,800 |
27 Feb 2015 | USD | 16.87 | 16.87 | 16.86 | 16.87 | 16.87 | -0.36 (-2.09%) | 4,400 |
26 Feb 2015 | USD | 17.2 | 17.24 | 17.19 | 17.23 | 17.23 | +0.28 (+1.65%) | 2,100 |
25 Feb 2015 | USD | 16.95 | 16.96 | 16.89 | 16.95 | 16.95 | +0.11 (+0.65%) | 6,300 |
24 Feb 2015 | USD | 16.84 | 16.9 | 16.84 | 16.84 | 16.84 | -0.01 (-0.06%) | 3,000 |
23 Feb 2015 | USD | 16.85 | 16.88 | 16.81 | 16.85 | 16.85 | +0.02 (+0.12%) | 2,400 |
20 Feb 2015 | USD | 16.8 | 16.83 | 16.78 | 16.83 | 16.83 | +0.09 (+0.54%) | 6,100 |
19 Feb 2015 | USD | 16.79 | 16.79 | 16.74 | 16.74 | 16.74 | -0.02 (-0.12%) | 9,700 |
18 Feb 2015 | USD | 16.7 | 16.76 | 16.68 | 16.76 | 16.76 | +0.51 (+3.14%) | 7,700 |
17 Feb 2015 | USD | 16.22 | 16.25 | 16.19 | 16.25 | 16.25 | -0.25 (-1.52%) | 2,000 |
16 Feb 2015 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 16.44 | 16.5 | 16.39 | 16.5 | 16.5 | +0.01 (+0.06%) | 6,000 |
12 Feb 2015 | USD | 16.46 | 16.49 | 16.4 | 16.49 | 16.49 | +0.19 (+1.17%) | 158,300 |
11 Feb 2015 | USD | 16.07 | 16.35 | 16.07 | 16.3 | 16.3 | -0.05 (-0.31%) | 2,400 |
10 Feb 2015 | USD | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | -0.18 (-1.09%) | 3,900 |
9 Feb 2015 | USD | 16.61 | 16.61 | 16.53 | 16.53 | 16.53 | -0.11 (-0.66%) | 3,500 |
6 Feb 2015 | USD | 16.65 | 16.71 | 16.64 | 16.64 | 16.64 | +0.12 (+0.73%) | 11,100 |
5 Feb 2015 | USD | 16.3 | 16.58 | 16.3 | 16.52 | 16.52 | +0.02 (+0.12%) | 4,100 |
4 Feb 2015 | USD | 16.57 | 16.57 | 16.48 | 16.5 | 16.5 | -0.16 (-0.96%) | 5,200 |
3 Feb 2015 | USD | 16.6 | 16.66 | 16.59 | 16.66 | 16.66 | +0.91 (+5.78%) | 15,800 |
2 Feb 2015 | USD | 15.77 | 15.79 | 15.64 | 15.75 | 15.75 | +0.02 (+0.13%) | 11,900 |
30 Jan 2015 | USD | 15.7 | 15.73 | 15.67 | 15.73 | 15.73 | -0.18 (-1.13%) | 361,800 |
29 Jan 2015 | USD | 15.94 | 15.94 | 15.84 | 15.91 | 15.91 | +0.3 (+1.92%) | 115,200 |
28 Jan 2015 | USD | 15.53 | 15.66 | 15.53 | 15.61 | 15.61 | -0.17 (-1.08%) | 7,300 |
27 Jan 2015 | USD | 15.82 | 15.83 | 15.77 | 15.78 | 15.78 | +0.18 (+1.15%) | 415,800 |
26 Jan 2015 | USD | 15.6 | 15.65 | 15.6 | 15.6 | 15.6 | +0.09 (+0.58%) | 118,900 |
23 Jan 2015 | USD | 15.51 | 15.56 | 15.5 | 15.51 | 15.51 | -0.1 (-0.64%) | 81,000 |