Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | USD | 33.35 | 34.0425 | 33.09 | 33.72 | 33.72 | +0.56 (+1.69%) | 276,337 |
7 Jan 2015 | USD | 32.77 | 33.29 | 32.41 | 33.16 | 33.16 | +0.57 (+1.75%) | 101,007 |
6 Jan 2015 | USD | 33 | 33 | 32.06 | 32.59 | 32.59 | -0.35 (-1.06%) | 244,650 |
5 Jan 2015 | USD | 32.98 | 33.2 | 32.38 | 32.94 | 32.94 | -0.29 (-0.87%) | 190,443 |
2 Jan 2015 | USD | 33.6 | 34.08 | 32.776 | 33.23 | 33.23 | -0.3 (-0.89%) | 151,748 |
1 Jan 2015 | USD | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 33.41 | 33.66 | 33.09 | 33.53 | 33.53 | +0.15 (+0.45%) | 143,105 |
30 Dec 2014 | USD | 32.93 | 33.47 | 32.93 | 33.38 | 33.38 | +0.38 (+1.15%) | 87,856 |
29 Dec 2014 | USD | 33.55 | 33.71 | 32.9 | 33 | 33 | -0.52 (-1.55%) | 126,190 |
26 Dec 2014 | USD | 33.58 | 33.89 | 33.46 | 33.52 | 33.52 | -0.08 (-0.24%) | 34,845 |
25 Dec 2014 | USD | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 33.44 | 33.63 | 33.25 | 33.6 | 33.6 | +0.12 (+0.36%) | 24,725 |
23 Dec 2014 | USD | 33.5 | 33.62 | 32.83 | 33.48 | 33.48 | +0.18 (+0.54%) | 77,131 |
22 Dec 2014 | USD | 33.47 | 34.42 | 33.18 | 33.3 | 33.3 | -0.06 (-0.18%) | 130,968 |
19 Dec 2014 | USD | 33.19 | 33.6 | 32.875 | 33.36 | 33.36 | +0.33 (+1.00%) | 198,958 |
18 Dec 2014 | USD | 32.65 | 33.07 | 32.12 | 33.03 | 33.03 | +0.85 (+2.64%) | 192,136 |
17 Dec 2014 | USD | 31.84 | 32.31 | 31.57 | 32.18 | 32.18 | +0.45 (+1.42%) | 109,052 |
16 Dec 2014 | USD | 31.3 | 32.2 | 30.9401 | 31.73 | 31.73 | +0.16 (+0.51%) | 248,845 |
15 Dec 2014 | USD | 32.26 | 32.76 | 31.44 | 31.57 | 31.57 | -0.5 (-1.56%) | 189,228 |
12 Dec 2014 | USD | 32.78 | 32.8 | 32.01 | 32.07 | 32.07 | -0.94 (-2.85%) | 177,054 |
11 Dec 2014 | USD | 32.97 | 33.39 | 32.82 | 33.01 | 33.01 | +0.12 (+0.36%) | 185,333 |
10 Dec 2014 | USD | 33.84 | 34.39 | 32.83 | 32.89 | 32.89 | -1.09 (-3.21%) | 243,152 |
9 Dec 2014 | USD | 32.85 | 34.11 | 32.38 | 33.98 | 33.98 | +0.93 (+2.81%) | 317,628 |
8 Dec 2014 | USD | 33.3 | 34.035 | 32.7 | 33.05 | 33.05 | -0.32 (-0.96%) | 316,063 |
5 Dec 2014 | USD | 33.41 | 33.52 | 33.03 | 33.37 | 33.37 | +0.1 (+0.30%) | 175,325 |
4 Dec 2014 | USD | 33.53 | 33.74 | 33.01 | 33.27 | 33.27 | -0.23 (-0.69%) | 307,909 |
3 Dec 2014 | USD | 33.48 | 33.99 | 33.0301 | 33.5 | 33.5 | +0.08 (+0.24%) | 326,547 |
2 Dec 2014 | USD | 33.35 | 33.92 | 33.14 | 33.42 | 33.42 | +0.16 (+0.48%) | 530,650 |
1 Dec 2014 | USD | 34.02 | 34.02 | 33.11 | 33.26 | 33.26 | -0.76 (-2.23%) | 456,432 |
28 Nov 2014 | USD | 34.52 | 34.67 | 34.02 | 34.02 | 34.02 | -0.55 (-1.59%) | 110,045 |