Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 20.25 | 20.34 | 19.88 | 20.21 | 20.21 | +0.12 (+0.60%) | 257,640 |
12 Jan 2015 | USD | 20.34 | 20.47 | 19.87 | 20.09 | 20.09 | -0.21 (-1.03%) | 139,599 |
9 Jan 2015 | USD | 20.43 | 20.49 | 20.0486 | 20.3 | 20.3 | -0.1 (-0.49%) | 120,936 |
8 Jan 2015 | USD | 19.71 | 20.43 | 19.71 | 20.4 | 20.4 | +0.91 (+4.67%) | 103,142 |
7 Jan 2015 | USD | 19.83 | 19.84 | 19.24 | 19.49 | 19.49 | -0.19 (-0.97%) | 143,227 |
6 Jan 2015 | USD | 20.18 | 20.18 | 19.12 | 19.68 | 19.68 | -0.47 (-2.33%) | 185,150 |
5 Jan 2015 | USD | 19.98 | 20.23 | 19.6 | 20.15 | 20.15 | +0.11 (+0.55%) | 168,743 |
2 Jan 2015 | USD | 20.79 | 20.79 | 19.96 | 20.04 | 20.04 | -0.52 (-2.53%) | 151,163 |
1 Jan 2015 | USD | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 20.18 | 20.68 | 20.09 | 20.56 | 20.56 | +0.41 (+2.03%) | 254,060 |
30 Dec 2014 | USD | 20.25 | 20.31 | 20.0001 | 20.15 | 20.15 | -0.16 (-0.79%) | 96,799 |
29 Dec 2014 | USD | 20.44 | 20.54 | 20.18 | 20.31 | 20.31 | -0.06 (-0.29%) | 84,366 |
26 Dec 2014 | USD | 19.93 | 20.42 | 19.68 | 20.37 | 20.37 | +0.6 (+3.03%) | 74,132 |
25 Dec 2014 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 19.51 | 20.04 | 19.415 | 19.77 | 19.77 | +0.26 (+1.33%) | 75,859 |
23 Dec 2014 | USD | 19.1 | 19.76 | 18.85 | 19.51 | 19.51 | +0.61 (+3.23%) | 100,131 |
22 Dec 2014 | USD | 18.99 | 19.16 | 18.65 | 18.9 | 18.9 | -0.19 (-1.00%) | 116,261 |
19 Dec 2014 | USD | 18.97 | 19.23 | 18.68 | 19.09 | 19.09 | +0.12 (+0.63%) | 195,951 |
18 Dec 2014 | USD | 18.74 | 19.01 | 17.94 | 18.97 | 18.97 | +0.55 (+2.99%) | 184,899 |
17 Dec 2014 | USD | 17.86 | 18.55 | 17.6 | 18.42 | 18.42 | +0.67 (+3.77%) | 283,382 |
16 Dec 2014 | USD | 17.85 | 18.08 | 17.49 | 17.75 | 17.75 | -0.1 (-0.56%) | 415,471 |
15 Dec 2014 | USD | 18.71 | 18.94 | 17.83 | 17.85 | 17.85 | -0.83 (-4.44%) | 273,069 |
12 Dec 2014 | USD | 18.75 | 18.93 | 18.61 | 18.68 | 18.68 | -0.21 (-1.11%) | 122,610 |
11 Dec 2014 | USD | 18.81 | 19.24 | 18.62 | 18.89 | 18.89 | +0.17 (+0.91%) | 250,130 |
10 Dec 2014 | USD | 19.48 | 19.63 | 18.32 | 18.72 | 18.72 | -0.92 (-4.68%) | 287,393 |
9 Dec 2014 | USD | 19.14 | 19.67 | 19.0001 | 19.64 | 19.64 | +0.24 (+1.24%) | 206,486 |
8 Dec 2014 | USD | 20.44 | 20.44 | 19.39 | 19.4 | 19.4 | -1.22 (-5.92%) | 259,583 |
5 Dec 2014 | USD | 20.24 | 20.81 | 20.12 | 20.62 | 20.62 | +0.67 (+3.36%) | 183,759 |
4 Dec 2014 | USD | 19.83 | 20.25 | 19.795 | 19.95 | 19.95 | +0.09 (+0.45%) | 148,517 |
3 Dec 2014 | USD | 19.66 | 20.21 | 19.54 | 19.86 | 19.86 | +0.26 (+1.33%) | 153,423 |