Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 17.13 | 17.13 | 16.8 | 17.01 | 17.01 | -0.12 (-0.70%) | 40,332 |
18 May 2015 | USD | 16.95 | 17.32 | 16.95 | 17.13 | 17.13 | +0.09 (+0.53%) | 49,111 |
15 May 2015 | USD | 17.33 | 17.395 | 16.98 | 17.04 | 17.04 | -0.27 (-1.56%) | 44,526 |
14 May 2015 | USD | 17.47 | 17.77 | 17.25 | 17.31 | 17.31 | -0.02 (-0.12%) | 51,525 |
13 May 2015 | USD | 17.31 | 17.37 | 17.09 | 17.33 | 17.33 | 0.0 (0.0%) | 33,149 |
12 May 2015 | USD | 17.03 | 17.33 | 16.58 | 17.33 | 17.33 | +0.25 (+1.46%) | 54,093 |
11 May 2015 | USD | 17.75 | 17.75 | 17 | 17.08 | 17.08 | -0.72 (-4.04%) | 87,555 |
8 May 2015 | USD | 18.27 | 18.27 | 17.66 | 17.8 | 17.8 | -0.25 (-1.39%) | 126,884 |
7 May 2015 | USD | 18.11 | 18.29 | 18 | 18.05 | 18.05 | -0.14 (-0.77%) | 48,111 |
6 May 2015 | USD | 18.19 | 18.31 | 17.85 | 18.19 | 18.19 | +0.12 (+0.66%) | 62,260 |
5 May 2015 | USD | 17.96 | 18.18 | 17.87 | 18.07 | 18.07 | +0.11 (+0.61%) | 94,223 |
4 May 2015 | USD | 17.97 | 18.22 | 17.93 | 17.96 | 17.96 | -0.04 (-0.22%) | 40,871 |
1 May 2015 | USD | 18 | 18.1 | 17.79 | 18 | 18 | -0.01 (-0.06%) | 66,782 |
30 Apr 2015 | USD | 18.49 | 18.62 | 17.96 | 18.01 | 18.01 | -0.58 (-3.12%) | 93,696 |
29 Apr 2015 | USD | 18.77 | 18.98 | 18.4612 | 18.59 | 18.59 | -0.22 (-1.17%) | 60,620 |
28 Apr 2015 | USD | 18.78 | 18.97 | 18.73 | 18.81 | 18.81 | -0.02 (-0.11%) | 80,104 |
27 Apr 2015 | USD | 18.6 | 19.03 | 18.475 | 18.83 | 18.83 | +0.31 (+1.67%) | 61,807 |
24 Apr 2015 | USD | 18.42 | 18.59 | 18.37 | 18.52 | 18.52 | +0.11 (+0.60%) | 49,081 |
23 Apr 2015 | USD | 18.6899 | 18.6899 | 18.29 | 18.41 | 18.41 | -0.25 (-1.34%) | 45,612 |
22 Apr 2015 | USD | 18.9 | 19.06 | 18.66 | 18.66 | 18.66 | -0.18 (-0.96%) | 99,647 |
21 Apr 2015 | USD | 18.86 | 18.93 | 18.66 | 18.84 | 18.84 | -0.01 (-0.05%) | 79,935 |
20 Apr 2015 | USD | 18.72 | 18.93 | 18.66 | 18.85 | 18.85 | +0.25 (+1.34%) | 89,737 |
17 Apr 2015 | USD | 18.65 | 18.7 | 18.55 | 18.6 | 18.6 | -0.14 (-0.75%) | 101,009 |
16 Apr 2015 | USD | 18.58 | 18.8 | 18.5 | 18.74 | 18.74 | +0.13 (+0.70%) | 44,537 |
15 Apr 2015 | USD | 18.07 | 18.63 | 17.42 | 18.61 | 18.61 | +0.6 (+3.33%) | 157,845 |
14 Apr 2015 | USD | 18.62 | 18.712 | 17.95 | 18.01 | 18.01 | -0.61 (-3.28%) | 142,769 |
13 Apr 2015 | USD | 18.45 | 18.94 | 18.44 | 18.62 | 18.62 | +0.24 (+1.31%) | 80,957 |
10 Apr 2015 | USD | 18.89 | 18.89 | 18.3 | 18.38 | 18.38 | -0.39 (-2.08%) | 37,042 |
9 Apr 2015 | USD | 18.98 | 19.1 | 18.63 | 18.77 | 18.77 | -0.25 (-1.31%) | 103,390 |
8 Apr 2015 | USD | 18.71 | 19.2 | 18.56 | 19.02 | 19.02 | +0.33 (+1.77%) | 215,842 |