Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | USD | 17.56 | 17.62 | 16.76 | 16.85 | 16.85 | -0.83 (-4.69%) | 2,400,400 |
15 Apr 2015 | USD | 17.6 | 18.13 | 16.95 | 17.68 | 17.68 | +0.3 (+1.73%) | 2,543,600 |
14 Apr 2015 | USD | 17.21 | 17.6 | 16.98 | 17.38 | 17.38 | +0.39 (+2.30%) | 1,469,800 |
13 Apr 2015 | USD | 17.48 | 17.48 | 16.79 | 16.99 | 16.99 | -0.37 (-2.13%) | 1,882,400 |
10 Apr 2015 | USD | 17.34 | 17.44 | 16.8 | 17.36 | 17.36 | +0.15 (+0.87%) | 1,668,000 |
9 Apr 2015 | USD | 16.83 | 17.45 | 16.67 | 17.21 | 17.21 | +0.54 (+3.24%) | 1,979,700 |
8 Apr 2015 | USD | 17.43 | 17.47 | 16.555 | 16.67 | 16.67 | -0.77 (-4.42%) | 2,502,200 |
7 Apr 2015 | USD | 17.35 | 17.69 | 17.19 | 17.44 | 17.44 | -0.01 (-0.06%) | 3,602,300 |
6 Apr 2015 | USD | 17.06 | 17.65 | 16.95 | 17.45 | 17.45 | +0.68 (+4.05%) | 3,208,100 |
3 Apr 2015 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 16.5 | 17.26 | 16.4 | 16.77 | 16.77 | +0.21 (+1.27%) | 2,449,100 |
1 Apr 2015 | USD | 15.9 | 16.94 | 15.87 | 16.56 | 16.56 | +0.58 (+3.63%) | 3,570,200 |
31 Mar 2015 | USD | 15.8 | 16.28 | 15.69 | 15.98 | 15.98 | -0.07 (-0.44%) | 1,091,800 |
30 Mar 2015 | USD | 15.71 | 16.11 | 15.52 | 16.05 | 16.05 | +0.15 (+0.94%) | 1,184,000 |
27 Mar 2015 | USD | 16.16 | 16.25 | 15.58 | 15.9 | 15.9 | -0.34 (-2.09%) | 1,508,500 |
26 Mar 2015 | USD | 16.26 | 16.5 | 15.74 | 16.24 | 16.24 | +0.37 (+2.33%) | 1,660,300 |
25 Mar 2015 | USD | 15.48 | 16.46 | 15.48 | 15.87 | 15.87 | +0.72 (+4.75%) | 2,183,800 |
24 Mar 2015 | USD | 14.84 | 15.2 | 14.5 | 15.15 | 15.15 | +0.61 (+4.20%) | 1,610,400 |
23 Mar 2015 | USD | 14.81 | 15.25 | 14.46 | 14.54 | 14.54 | -0.3 (-2.02%) | 864,200 |
20 Mar 2015 | USD | 14.8 | 15.06 | 14.46 | 14.84 | 14.84 | +0.24 (+1.64%) | 1,134,800 |
19 Mar 2015 | USD | 14.71 | 14.9 | 13.9 | 14.6 | 14.6 | -0.45 (-2.99%) | 2,556,000 |
18 Mar 2015 | USD | 14.79 | 15.42 | 14.4 | 15.05 | 15.05 | +0.03 (+0.20%) | 1,636,100 |
17 Mar 2015 | USD | 15.09 | 15.61 | 14.96 | 15.02 | 15.02 | +0.03 (+0.20%) | 1,544,700 |
16 Mar 2015 | USD | 14.47 | 15.07 | 14.06 | 14.99 | 14.99 | +0.38 (+2.60%) | 1,455,100 |
13 Mar 2015 | USD | 14.38 | 14.69 | 13.86 | 14.61 | 14.61 | +0.04 (+0.27%) | 1,515,100 |
12 Mar 2015 | USD | 14.49 | 14.94 | 14.18 | 14.57 | 14.57 | +0.24 (+1.67%) | 1,429,800 |
11 Mar 2015 | USD | 14.28 | 14.54 | 13.91 | 14.33 | 14.33 | +0.02 (+0.14%) | 2,160,200 |
10 Mar 2015 | USD | 13.68 | 14.45 | 13.68 | 14.31 | 14.31 | +0.4 (+2.88%) | 1,149,600 |
9 Mar 2015 | USD | 13.5 | 14.38 | 13.413 | 13.91 | 13.91 | +0.41 (+3.04%) | 2,032,400 |
6 Mar 2015 | USD | 14.1 | 14.39 | 13.39 | 13.5 | 13.5 | -0.75 (-5.26%) | 1,436,600 |