Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | USD | 25.86 | 26.94 | 25.48 | 26.14 | 26.14 | +0.39 (+1.51%) | 192,800 |
8 Jan 2015 | USD | 26 | 26.25 | 24.76 | 25.75 | 25.75 | +0.01 (+0.04%) | 227,300 |
7 Jan 2015 | USD | 24.37 | 27.18 | 24.35 | 25.74 | 25.74 | +1.5 (+6.19%) | 404,600 |
6 Jan 2015 | USD | 23.85 | 24.6 | 23.34 | 24.24 | 24.24 | +0.33 (+1.38%) | 203,200 |
5 Jan 2015 | USD | 22.13 | 24.03 | 22.13 | 23.91 | 23.91 | +1.28 (+5.66%) | 223,600 |
2 Jan 2015 | USD | 21.96 | 22.96 | 21.5 | 22.63 | 22.63 | +0.87 (+4.00%) | 169,000 |
1 Jan 2015 | USD | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 21.42 | 22.1 | 21.42 | 21.76 | 21.76 | +0.36 (+1.68%) | 88,800 |
30 Dec 2014 | USD | 20.67 | 21.8 | 20.57 | 21.4 | 21.4 | -0.19 (-0.88%) | 79,200 |
29 Dec 2014 | USD | 21.59 | 21.65 | 20.83 | 21.59 | 21.59 | +0.11 (+0.51%) | 110,400 |
26 Dec 2014 | USD | 21.1 | 21.74 | 20.68 | 21.48 | 21.48 | +0.56 (+2.68%) | 81,100 |
25 Dec 2014 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 20.18 | 21.17 | 20.18 | 20.92 | 20.92 | +0.76 (+3.77%) | 68,800 |
23 Dec 2014 | USD | 21.38 | 21.43 | 19.27 | 20.16 | 20.16 | -1.2 (-5.62%) | 339,900 |
22 Dec 2014 | USD | 21.37 | 21.62 | 20.5 | 21.36 | 21.36 | -0.12 (-0.56%) | 143,400 |
19 Dec 2014 | USD | 21.13 | 21.98 | 21.05 | 21.48 | 21.48 | +0.3 (+1.42%) | 387,100 |
18 Dec 2014 | USD | 20.66 | 21.21 | 20.37 | 21.18 | 21.18 | +0.94 (+4.64%) | 144,800 |
17 Dec 2014 | USD | 18.85 | 20.3 | 18.74 | 20.24 | 20.24 | +1.47 (+7.83%) | 135,900 |
16 Dec 2014 | USD | 18.32 | 19.46 | 18.15 | 18.77 | 18.77 | +0.36 (+1.96%) | 188,000 |
15 Dec 2014 | USD | 19.97 | 20.31 | 18 | 18.41 | 18.41 | -1.36 (-6.88%) | 264,800 |
12 Dec 2014 | USD | 20 | 20.33 | 19.33 | 19.77 | 19.77 | -0.42 (-2.08%) | 175,000 |
11 Dec 2014 | USD | 21.08 | 21.67 | 20.09 | 20.19 | 20.19 | -0.72 (-3.44%) | 219,800 |
10 Dec 2014 | USD | 21.9 | 21.95 | 20.56 | 20.91 | 20.91 | -1.01 (-4.61%) | 188,300 |
9 Dec 2014 | USD | 21.09 | 22 | 21.01 | 21.92 | 21.92 | +0.41 (+1.91%) | 183,100 |
8 Dec 2014 | USD | 21.25 | 22.01 | 21.01 | 21.51 | 21.51 | +0.23 (+1.08%) | 140,500 |
5 Dec 2014 | USD | 21.04 | 22.18 | 21.03 | 21.28 | 21.28 | +0.24 (+1.14%) | 180,800 |
4 Dec 2014 | USD | 20.75 | 21.2 | 20.52 | 21.04 | 21.04 | +0.15 (+0.72%) | 91,400 |
3 Dec 2014 | USD | 21.02 | 21.22 | 20.51 | 20.89 | 20.89 | -0.06 (-0.29%) | 146,300 |
2 Dec 2014 | USD | 21.11 | 21.56 | 20.46 | 20.95 | 20.95 | -0.06 (-0.29%) | 61,700 |
1 Dec 2014 | USD | 22.05 | 22.08 | 20.98 | 21.01 | 21.01 | -1.02 (-4.63%) | 161,100 |