Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 18.52 | 18.79 | 18.31 | 18.7 | 18.7 | +0.39 (+2.13%) | 104,700 |
6 Jan 2015 | USD | 18.97 | 18.97 | 18 | 18.31 | 18.31 | -0.55 (-2.92%) | 56,344 |
5 Jan 2015 | USD | 19 | 19.74 | 18.72 | 18.86 | 18.86 | -0.03 (-0.16%) | 185,811 |
2 Jan 2015 | USD | 18.98 | 18.99 | 18.26 | 18.89 | 18.89 | +0.05 (+0.27%) | 106,340 |
1 Jan 2015 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 19.14 | 19.52 | 18.81 | 18.84 | 18.84 | -0.16 (-0.84%) | 95,020 |
30 Dec 2014 | USD | 19.31 | 19.38 | 18.74 | 19 | 19 | -0.39 (-2.01%) | 76,167 |
29 Dec 2014 | USD | 19.94 | 20.03 | 18.67 | 19.39 | 19.39 | -0.61 (-3.05%) | 152,891 |
26 Dec 2014 | USD | 20.08 | 20.31 | 19.64 | 20 | 20 | -0.09 (-0.45%) | 37,754 |
25 Dec 2014 | USD | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 20.42 | 20.42 | 20.06 | 20.09 | 20.09 | -0.21 (-1.03%) | 12,687 |
23 Dec 2014 | USD | 19.38 | 20.48 | 19.22 | 20.3 | 20.3 | +0.99 (+5.13%) | 165,749 |
22 Dec 2014 | USD | 19.64 | 19.76 | 19 | 19.31 | 19.31 | -0.42 (-2.13%) | 68,642 |
19 Dec 2014 | USD | 19 | 20 | 18.59 | 19.73 | 19.73 | +0.73 (+3.84%) | 131,540 |
18 Dec 2014 | USD | 18.81 | 19.01 | 18.48 | 19 | 19 | +0.39 (+2.10%) | 153,806 |
17 Dec 2014 | USD | 17.79 | 18.86 | 17.79 | 18.61 | 18.61 | +0.79 (+4.43%) | 138,214 |
16 Dec 2014 | USD | 17.77 | 18.05 | 17.57 | 17.82 | 17.82 | 0.0 (0.0%) | 172,696 |
15 Dec 2014 | USD | 18.11 | 18.45 | 17.63 | 17.82 | 17.82 | -0.24 (-1.33%) | 106,245 |
12 Dec 2014 | USD | 18.88 | 19.02 | 17.96 | 18.06 | 18.06 | -1.06 (-5.54%) | 117,246 |
11 Dec 2014 | USD | 19.06 | 19.45 | 18.801 | 19.12 | 19.12 | +0.1 (+0.53%) | 85,631 |
10 Dec 2014 | USD | 19.33 | 19.33 | 18.59 | 19.02 | 19.02 | -0.42 (-2.16%) | 109,357 |
9 Dec 2014 | USD | 19.2 | 19.63 | 18.778 | 19.44 | 19.44 | +0.03 (+0.15%) | 93,728 |
8 Dec 2014 | USD | 19.61 | 19.766 | 19.1 | 19.41 | 19.41 | -0.31 (-1.57%) | 108,714 |
5 Dec 2014 | USD | 19.35 | 19.76 | 19.1 | 19.72 | 19.72 | +0.33 (+1.70%) | 83,238 |
4 Dec 2014 | USD | 19.64 | 19.925 | 19.08 | 19.39 | 19.39 | -0.23 (-1.17%) | 137,441 |
3 Dec 2014 | USD | 18.95 | 20.22 | 18.94 | 19.62 | 19.62 | +0.7 (+3.70%) | 216,467 |
2 Dec 2014 | USD | 18.39 | 19.1 | 18.21 | 18.92 | 18.92 | -0.01 (-0.05%) | 222,188 |
1 Dec 2014 | USD | 18.64 | 19.04 | 18.4 | 18.93 | 18.93 | +0.34 (+1.83%) | 219,056 |
28 Nov 2014 | USD | 19.15 | 19.35 | 18.57 | 18.59 | 18.59 | -0.6 (-3.13%) | 89,962 |
27 Nov 2014 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |