Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 17.13 | 17.71 | 17.13 | 17.7 | 17.7 | +0.61 (+3.57%) | 106,288 |
13 May 2015 | USD | 17.14 | 17.31 | 17 | 17.09 | 17.09 | +0.05 (+0.29%) | 178,792 |
12 May 2015 | USD | 17.05 | 17.15 | 16.85 | 17.04 | 17.04 | -0.08 (-0.47%) | 239,260 |
11 May 2015 | USD | 17.55 | 17.65 | 17.07 | 17.12 | 17.12 | -0.49 (-2.78%) | 81,045 |
8 May 2015 | USD | 17.68 | 17.95 | 17.485 | 17.61 | 17.61 | +0.09 (+0.51%) | 142,413 |
7 May 2015 | USD | 17.11 | 17.55 | 16.97 | 17.52 | 17.52 | +0.43 (+2.52%) | 143,932 |
6 May 2015 | USD | 16.93 | 17.14 | 16.75 | 17.09 | 17.09 | +0.14 (+0.83%) | 278,349 |
5 May 2015 | USD | 17.18 | 17.34 | 16.72 | 16.95 | 16.95 | -0.28 (-1.63%) | 301,559 |
4 May 2015 | USD | 17.66 | 17.76 | 17.17 | 17.23 | 17.23 | -0.42 (-2.38%) | 167,104 |
1 May 2015 | USD | 17.45 | 17.77 | 17.45 | 17.65 | 17.65 | +0.18 (+1.03%) | 151,471 |
30 Apr 2015 | USD | 17.5 | 17.56 | 17.28 | 17.47 | 17.47 | -0.1 (-0.57%) | 341,534 |
29 Apr 2015 | USD | 17.79 | 17.91 | 17.57 | 17.57 | 17.57 | -0.35 (-1.95%) | 118,669 |
28 Apr 2015 | USD | 18 | 18.13 | 17.88 | 17.92 | 17.92 | -0.12 (-0.67%) | 101,806 |
27 Apr 2015 | USD | 18.24 | 18.38 | 18.02 | 18.04 | 18.04 | -0.2 (-1.10%) | 94,458 |
24 Apr 2015 | USD | 18.14 | 18.44 | 18.03 | 18.24 | 18.24 | +0.09 (+0.50%) | 60,519 |
23 Apr 2015 | USD | 18.18 | 18.25 | 18.1 | 18.15 | 18.15 | -0.08 (-0.44%) | 48,672 |
22 Apr 2015 | USD | 17.95 | 18.28 | 17.95 | 18.23 | 18.23 | +0.25 (+1.39%) | 156,865 |
21 Apr 2015 | USD | 18.14 | 18.24 | 17.96 | 17.98 | 17.98 | -0.15 (-0.83%) | 164,519 |
20 Apr 2015 | USD | 18.12 | 18.24 | 18.01 | 18.13 | 18.13 | +0.03 (+0.17%) | 117,594 |
17 Apr 2015 | USD | 18.14 | 18.32 | 18.09 | 18.1 | 18.1 | -0.16 (-0.88%) | 226,714 |
16 Apr 2015 | USD | 18.17 | 18.34 | 18.06 | 18.26 | 18.26 | +0.03 (+0.16%) | 90,124 |
15 Apr 2015 | USD | 18.4 | 18.4 | 18.21 | 18.23 | 18.23 | -0.14 (-0.76%) | 125,328 |
14 Apr 2015 | USD | 18.37 | 18.42 | 18.29 | 18.37 | 18.37 | +0.16 (+0.88%) | 127,996 |
13 Apr 2015 | USD | 18.4 | 18.44 | 18.21 | 18.21 | 18.21 | -0.15 (-0.82%) | 191,905 |
10 Apr 2015 | USD | 18.61 | 18.67 | 18.3 | 18.36 | 18.36 | -0.06 (-0.33%) | 71,034 |
9 Apr 2015 | USD | 18.93 | 18.93 | 18.345 | 18.42 | 18.42 | -0.54 (-2.85%) | 141,049 |
8 Apr 2015 | USD | 19 | 19.1 | 18.9 | 18.96 | 18.96 | +0.04 (+0.21%) | 103,883 |
7 Apr 2015 | USD | 19.46 | 19.46 | 18.89 | 18.92 | 18.92 | -0.52 (-2.67%) | 89,481 |
6 Apr 2015 | USD | 19.26 | 19.44 | 19.18 | 19.44 | 19.44 | +0.22 (+1.14%) | 273,014 |
3 Apr 2015 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |