Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | USD | 22.07 | 22.14 | 21.48 | 22.01 | 22.01 | 0.0 (0.0%) | 134,500 |
14 May 2015 | USD | 23.1 | 23.14 | 21.62 | 22.01 | 22.01 | -0.94 (-4.10%) | 219,600 |
13 May 2015 | USD | 23.31 | 23.49 | 22.52 | 22.95 | 22.95 | -0.31 (-1.33%) | 121,000 |
12 May 2015 | USD | 23.26 | 23.66 | 22.89 | 23.26 | 23.26 | -0.22 (-0.94%) | 59,500 |
11 May 2015 | USD | 23.65 | 24.24 | 22.91 | 23.48 | 23.48 | -0.29 (-1.22%) | 135,100 |
8 May 2015 | USD | 23.4 | 24.18 | 22.7 | 23.77 | 23.77 | +0.6 (+2.59%) | 143,400 |
7 May 2015 | USD | 22.93 | 23.66 | 22.81 | 23.17 | 23.17 | +0.09 (+0.39%) | 102,800 |
6 May 2015 | USD | 23.02 | 23.34 | 22.5 | 23.08 | 23.08 | +0.26 (+1.14%) | 119,400 |
5 May 2015 | USD | 23.56 | 23.87 | 22.73 | 22.82 | 22.82 | -0.94 (-3.96%) | 120,700 |
4 May 2015 | USD | 23.91 | 24.74 | 23.51 | 23.76 | 23.76 | 0.0 (0.0%) | 123,000 |
1 May 2015 | USD | 24.04 | 24.57 | 23.37 | 23.76 | 23.76 | -0.22 (-0.92%) | 169,100 |
30 Apr 2015 | USD | 25.59 | 25.75 | 23.76 | 23.98 | 23.98 | -1.76 (-6.84%) | 172,000 |
29 Apr 2015 | USD | 25.25 | 26.59 | 24.9 | 25.74 | 25.74 | +0.27 (+1.06%) | 125,400 |
28 Apr 2015 | USD | 25.06 | 25.86 | 24.61 | 25.47 | 25.47 | +0.31 (+1.23%) | 152,300 |
27 Apr 2015 | USD | 26.2 | 26.57 | 24.8 | 25.16 | 25.16 | -1 (-3.82%) | 290,700 |
24 Apr 2015 | USD | 25.79 | 26.38 | 25.59 | 26.16 | 26.16 | +0.29 (+1.12%) | 129,400 |
23 Apr 2015 | USD | 25.89 | 25.95 | 24.5 | 25.87 | 25.87 | +0.06 (+0.23%) | 215,000 |
22 Apr 2015 | USD | 26.19 | 26.43 | 25.5 | 25.81 | 25.81 | -0.32 (-1.22%) | 117,700 |
21 Apr 2015 | USD | 26.75 | 26.75 | 25.5 | 26.13 | 26.13 | -1.16 (-4.25%) | 265,900 |
20 Apr 2015 | USD | 26.05 | 27.74 | 25.38 | 27.29 | 27.29 | +1.74 (+6.81%) | 157,400 |
17 Apr 2015 | USD | 26.51 | 26.7 | 25.07 | 25.55 | 25.55 | -1.26 (-4.70%) | 161,600 |
16 Apr 2015 | USD | 27 | 27.65 | 25.43 | 26.81 | 26.81 | -0.64 (-2.33%) | 232,600 |
15 Apr 2015 | USD | 27.35 | 27.73 | 26.8 | 27.45 | 27.45 | +0.32 (+1.18%) | 110,000 |
14 Apr 2015 | USD | 26.86 | 27.32 | 26.49 | 27.13 | 27.13 | +0.45 (+1.69%) | 74,500 |
13 Apr 2015 | USD | 26.12 | 26.94 | 26.09 | 26.68 | 26.68 | +0.32 (+1.21%) | 64,400 |
10 Apr 2015 | USD | 26.09 | 26.92 | 26 | 26.36 | 26.36 | +0.44 (+1.70%) | 61,300 |
9 Apr 2015 | USD | 26.65 | 26.93 | 25.43 | 25.92 | 25.92 | -0.66 (-2.48%) | 90,300 |
8 Apr 2015 | USD | 25.79 | 26.88 | 25.15 | 26.58 | 26.58 | +0.81 (+3.14%) | 95,500 |
7 Apr 2015 | USD | 25.04 | 27.33 | 25 | 25.77 | 25.77 | +0.77 (+3.08%) | 162,500 |
6 Apr 2015 | USD | 25.46 | 25.92 | 24.71 | 25 | 25 | -0.6 (-2.34%) | 146,000 |