Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 16.86 | 16.89 | 16.67 | 16.71 | 16.71 | -0.06 (-0.36%) | 1,411,300 |
12 May 2015 | USD | 16.88 | 16.9 | 16.7 | 16.77 | 16.77 | -0.18 (-1.06%) | 1,949,800 |
11 May 2015 | USD | 17.02 | 17.06 | 16.81 | 16.95 | 16.95 | -0.07 (-0.41%) | 1,970,000 |
8 May 2015 | USD | 16.88 | 17.48 | 16.88 | 17.02 | 17.02 | +0.35 (+2.10%) | 3,230,400 |
7 May 2015 | USD | 16.57 | 16.86 | 16.3 | 16.67 | 16.67 | +0.1 (+0.60%) | 2,179,400 |
6 May 2015 | USD | 16.68 | 16.68 | 16.5 | 16.57 | 16.57 | -0.1 (-0.60%) | 2,653,800 |
5 May 2015 | USD | 17.12 | 17.17 | 16.58 | 16.67 | 16.67 | -0.52 (-3.03%) | 3,373,700 |
4 May 2015 | USD | 17.01 | 17.23 | 16.88 | 17.19 | 17.19 | +0.25 (+1.48%) | 2,934,500 |
1 May 2015 | USD | 17.02 | 17.11 | 16.9 | 16.94 | 16.94 | -0.1 (-0.59%) | 2,446,200 |
30 Apr 2015 | USD | 17.06 | 17.18 | 16.81 | 17.04 | 17.04 | -0.06 (-0.35%) | 6,976,100 |
29 Apr 2015 | USD | 17.27 | 17.46 | 17.05 | 17.1 | 17.1 | -0.22 (-1.27%) | 2,821,200 |
28 Apr 2015 | USD | 17.19 | 17.37 | 17.16 | 17.32 | 17.32 | +0.11 (+0.64%) | 3,736,000 |
27 Apr 2015 | USD | 17.25 | 17.29 | 17.15 | 17.21 | 17.21 | +0.05 (+0.29%) | 1,965,600 |
24 Apr 2015 | USD | 17.09 | 17.25 | 17.03 | 17.16 | 17.16 | +0.15 (+0.88%) | 2,030,600 |
23 Apr 2015 | USD | 17.05 | 17.06 | 16.91 | 17.01 | 17.01 | +0.05 (+0.29%) | 1,871,600 |
22 Apr 2015 | USD | 16.97 | 17.02 | 16.82 | 16.96 | 16.96 | -0.04 (-0.24%) | 1,953,000 |
21 Apr 2015 | USD | 16.87 | 17.01 | 16.77 | 17 | 17 | +0.25 (+1.49%) | 3,461,500 |
20 Apr 2015 | USD | 16.86 | 16.97 | 16.72 | 16.75 | 16.75 | +0.03 (+0.18%) | 2,190,200 |
17 Apr 2015 | USD | 16.84 | 16.84 | 16.56 | 16.72 | 16.72 | -0.15 (-0.89%) | 3,156,400 |
16 Apr 2015 | USD | 16.64 | 16.94 | 16.5 | 16.87 | 16.87 | +0.24 (+1.44%) | 2,133,900 |
15 Apr 2015 | USD | 16.57 | 16.9 | 16.55 | 16.63 | 16.63 | +0.07 (+0.42%) | 4,449,000 |
14 Apr 2015 | USD | 16.6 | 16.7 | 16.53 | 16.56 | 16.56 | +0.07 (+0.42%) | 3,326,300 |
13 Apr 2015 | USD | 16.45 | 16.63 | 16.39 | 16.49 | 16.49 | +0.12 (+0.73%) | 5,009,600 |
10 Apr 2015 | USD | 16.13 | 16.52 | 15.99 | 16.37 | 16.37 | +0.24 (+1.49%) | 10,176,900 |
9 Apr 2015 | USD | 16.01 | 16.18 | 15.9 | 16.13 | 16.13 | +0.17 (+1.07%) | 4,897,000 |
8 Apr 2015 | USD | 15.49 | 15.96 | 15.49 | 15.96 | 15.96 | +0.13 (+0.82%) | 21,795,900 |
7 Apr 2015 | USD | 15.21 | 16.55 | 15.21 | 15.83 | 15.83 | +0.46 (+2.99%) | 8,391,900 |
6 Apr 2015 | USD | 15.33 | 15.43 | 15.29 | 15.37 | 15.37 | +0.09 (+0.59%) | 566,900 |
3 Apr 2015 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 15.21 | 15.34 | 15.14 | 15.28 | 15.28 | +0.08 (+0.53%) | 611,600 |